KissMeData/172670/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	203400	330278840	8880	8880	8880	8880	113
3	20241031	203300	330278840	8880	8880	8880	8880	0
4	20241031	203200	330278840	8880	8880	8880	8880	0
5	20241031	203100	330278840	8880	8880	8880	8880	0
6	20241031	203000	330278840	8880	8880	8880	8880	0
7	20241031	202900	330278840	8880	8880	8880	8880	0
8	20241031	202800	330278840	8880	8880	8880	8880	0
9	20241031	202700	330278840	8880	8880	8880	8880	0
10	20241031	202600	330278840	8880	8880	8880	8880	0
11	20241031	202500	330278840	8880	8880	8880	8880	0
12	20241031	202400	330278840	8880	8880	8880	8880	0
13	20241031	202300	330278840	8880	8880	8880	8880	0
14	20241031	202200	330278840	8880	8880	8880	8880	0
15	20241031	202100	330278840	8880	8880	8880	8880	0
16	20241031	202000	330278840	8880	8880	8880	8880	0
17	20241031	201900	330278840	8880	8880	8880	8880	0
18	20241031	201800	330278840	8880	8880	8880	8880	0
19	20241031	201700	330278840	8880	8880	8880	8880	0
20	20241031	201600	330278840	8880	8880	8880	8880	0
21	20241031	201500	330278840	8880	8880	8880	8880	0
22	20241031	201400	330278840	8880	8880	8880	8880	0
23	20241031	201300	330278840	8880	8880	8880	8880	0
24	20241031	201200	330278840	8880	8880	8880	8880	0
25	20241031	201100	330278840	8880	8880	8880	8880	0
26	20241031	201000	330278840	8880	8880	8880	8880	0
27	20241031	200900	330278840	8880	8880	8880	8880	0
28	20241031	200800	330278840	8880	8880	8880	8880	0
29	20241031	200700	330278840	8880	8880	8880	8880	0
30	20241031	200600	330278840	8880	8880	8880	8880	0
31	20241031	200500	330278840	8880	8880	8880	8880	0
32	20241031	200400	330278840	8880	8880	8880	8880	113
33	20241031	200300	330278840	8880	8880	8880	8880	0
34	20241031	200200	330278840	8880	8880	8880	8880	0
35	20241031	200100	330278840	8880	8880	8880	8880	0
36	20241031	200000	330278840	8880	8880	8880	8880	0
37	20241031	195900	330278840	8880	8880	8880	8880	0
38	20241031	195800	330278840	8880	8880	8880	8880	0
39	20241031	195700	330278840	8880	8880	8880	8880	0
40	20241031	195600	330278840	8880	8880	8880	8880	0
41	20241031	195500	330278840	8880	8880	8880	8880	0
42	20241031	195400	330278840	8880	8880	8880	8880	0
43	20241031	195300	330278840	8880	8880	8880	8880	0
44	20241031	195200	330278840	8880	8880	8880	8880	0
45	20241031	195100	330278840	8880	8880	8880	8880	0
46	20241031	195000	330278840	8880	8880	8880	8880	0
47	20241031	194900	330278840	8880	8880	8880	8880	0
48	20241031	194800	330278840	8880	8880	8880	8880	0
49	20241031	194700	330278840	8880	8880	8880	8880	0
50	20241031	194600	330278840	8880	8880	8880	8880	0
51	20241031	194500	330278840	8880	8880	8880	8880	0
52	20241031	194400	330278840	8880	8880	8880	8880	0
53	20241031	194300	330278840	8880	8880	8880	8880	0
54	20241031	194200	330278840	8880	8880	8880	8880	0
55	20241031	194100	330278840	8880	8880	8880	8880	0
56	20241031	194000	330278840	8880	8880	8880	8880	0
57	20241031	193900	330278840	8880	8880	8880	8880	0
58	20241031	193800	330278840	8880	8880	8880	8880	0
59	20241031	193700	330278840	8880	8880	8880	8880	0
60	20241031	193600	330278840	8880	8880	8880	8880	0
61	20241031	193500	330278840	8880	8880	8880	8880	0
62	20241031	193400	330278840	8880	8880	8880	8880	113
63	20241031	193300	330278840	8880	8880	8880	8880	0
64	20241031	193200	330278840	8880	8880	8880	8880	0
65	20241031	193100	330278840	8880	8880	8880	8880	0
66	20241031	193000	330278840	8880	8880	8880	8880	0
67	20241031	192900	330278840	8880	8880	8880	8880	0
68	20241031	192800	330278840	8880	8880	8880	8880	0
69	20241031	192700	330278840	8880	8880	8880	8880	0
70	20241031	192600	330278840	8880	8880	8880	8880	0
71	20241031	192500	330278840	8880	8880	8880	8880	0
72	20241031	192400	330278840	8880	8880	8880	8880	0
73	20241031	192300	330278840	8880	8880	8880	8880	0
74	20241031	192200	330278840	8880	8880	8880	8880	0
75	20241031	192100	330278840	8880	8880	8880	8880	0
76	20241031	192000	330278840	8880	8880	8880	8880	0
77	20241031	191900	330278840	8880	8880	8880	8880	0
78	20241031	191800	330278840	8880	8880	8880	8880	0
79	20241031	191700	330278840	8880	8880	8880	8880	0
80	20241031	191600	330278840	8880	8880	8880	8880	0
81	20241031	191500	330278840	8880	8880	8880	8880	0
82	20241031	191400	330278840	8880	8880	8880	8880	0
83	20241031	191300	330278840	8880	8880	8880	8880	0
84	20241031	191200	330278840	8880	8880	8880	8880	0
85	20241031	191100	330278840	8880	8880	8880	8880	0
86	20241031	191000	330278840	8880	8880	8880	8880	0
87	20241031	190900	330278840	8880	8880	8880	8880	0
88	20241031	190800	330278840	8880	8880	8880	8880	0
89	20241031	190700	330278840	8880	8880	8880	8880	0
90	20241031	190600	330278840	8880	8880	8880	8880	0
91	20241031	190500	330278840	8880	8880	8880	8880	0
92	20241031	190400	330278840	8880	8880	8880	8880	113
93	20241031	190300	330278840	8880	8880	8880	8880	0
94	20241031	190200	330278840	8880	8880	8880	8880	0
95	20241031	190100	330278840	8880	8880	8880	8880	0
96	20241031	190000	330278840	8880	8880	8880	8880	0
97	20241031	185900	330278840	8880	8880	8880	8880	0
98	20241031	185800	330278840	8880	8880	8880	8880	0
99	20241031	185700	330278840	8880	8880	8880	8880	0
100	20241031	185600	330278840	8880	8880	8880	8880	0
101	20241031	185500	330278840	8880	8880	8880	8880	0
102	20241031	185400	330278840	8880	8880	8880	8880	0
103	20241031	185300	330278840	8880	8880	8880	8880	0
104	20241031	185200	330278840	8880	8880	8880	8880	0
105	20241031	185100	330278840	8880	8880	8880	8880	0
106	20241031	185000	330278840	8880	8880	8880	8880	0
107	20241031	184900	330278840	8880	8880	8880	8880	0
108	20241031	184800	330278840	8880	8880	8880	8880	0
109	20241031	184700	330278840	8880	8880	8880	8880	0
110	20241031	184600	330278840	8880	8880	8880	8880	0
111	20241031	184500	330278840	8880	8880	8880	8880	0
112	20241031	184400	330278840	8880	8880	8880	8880	0
113	20241031	184300	330278840	8880	8880	8880	8880	0
114	20241031	184200	330278840	8880	8880	8880	8880	0
115	20241031	184100	330278840	8880	8880	8880	8880	0
116	20241031	184000	330278840	8880	8880	8880	8880	0
117	20241031	183900	330278840	8880	8880	8880	8880	0
118	20241031	183800	330278840	8880	8880	8880	8880	0
119	20241031	183700	330278840	8880	8880	8880	8880	0
120	20241031	183600	330278840	8880	8880	8880	8880	0
121	20241031	183500	330278840	8880	8880	8880	8880	0
122	20241031	183400	330278840	8880	8880	8880	8880	113
123	20241031	183300	330278840	8880	8880	8880	8880	0
124	20241031	183200	330278840	8880	8880	8880	8880	0
125	20241031	183100	330278840	8880	8880	8880	8880	0
126	20241031	183000	330278840	8880	8880	8880	8880	0
127	20241031	182900	330278840	8880	8880	8880	8880	0
128	20241031	182800	330278840	8880	8880	8880	8880	0
129	20241031	182700	330278840	8880	8880	8880	8880	0
130	20241031	182600	330278840	8880	8880	8880	8880	0
131	20241031	182500	330278840	8880	8880	8880	8880	0
132	20241031	182400	330278840	8880	8880	8880	8880	0
133	20241031	182300	330278840	8880	8880	8880	8880	0
134	20241031	182200	330278840	8880	8880	8880	8880	0
135	20241031	182100	330278840	8880	8880	8880	8880	0
136	20241031	182000	330278840	8880	8880	8880	8880	0
137	20241031	181900	330278840	8880	8880	8880	8880	0
138	20241031	181800	330278840	8880	8880	8880	8880	0
139	20241031	181700	330278840	8880	8880	8880	8880	0
140	20241031	181600	330278840	8880	8880	8880	8880	0
141	20241031	181500	330278840	8880	8880	8880	8880	0
142	20241031	181400	330278840	8880	8880	8880	8880	0
143	20241031	181300	330278840	8880	8880	8880	8880	0
144	20241031	181200	330278840	8880	8880	8880	8880	0
145	20241031	181100	330278840	8880	8880	8880	8880	0
146	20241031	181000	330278840	8880	8880	8880	8880	0
147	20241031	180900	330278840	8880	8880	8880	8880	0
148	20241031	180800	330278840	8880	8880	8880	8880	0
149	20241031	180700	330278840	8880	8880	8880	8880	0
150	20241031	180600	330278840	8880	8880	8880	8880	0
151	20241031	180500	330278840	8880	8880	8880	8880	0
152	20241031	180400	330278840	8880	8880	8880	8880	113
153	20241031	180300	330278840	8880	8880	8880	8880	0
154	20241031	180200	330278840	8880	8880	8880	8880	0
155	20241031	180100	330278840	8880	8880	8880	8880	0
156	20241031	180000	330278840	8880	8880	8880	8880	0
157	20241031	175900	330278840	8880	8880	8880	8880	0
158	20241031	175800	330278840	8880	8880	8880	8880	0
159	20241031	175700	330278840	8880	8880	8880	8880	0
160	20241031	175600	330278840	8880	8880	8880	8880	0
161	20241031	175500	330278840	8880	8880	8880	8880	0
162	20241031	175400	330278840	8880	8880	8880	8880	0
163	20241031	175300	330278840	8880	8880	8880	8880	0
164	20241031	175200	330278840	8880	8880	8880	8880	0
165	20241031	175100	330278840	8880	8880	8880	8880	0
166	20241031	175000	330278840	8880	8880	8880	8880	0
167	20241031	174900	330278840	8880	8880	8880	8880	0
168	20241031	174800	330278840	8880	8880	8880	8880	0
169	20241031	174700	330278840	8880	8880	8880	8880	0
170	20241031	174600	330278840	8880	8880	8880	8880	0
171	20241031	174500	330278840	8880	8880	8880	8880	0
172	20241031	174400	330278840	8880	8880	8880	8880	0
173	20241031	174300	330278840	8880	8880	8880	8880	0
174	20241031	174200	330278840	8880	8880	8880	8880	0
175	20241031	174100	330278840	8880	8880	8880	8880	0
176	20241031	174000	330278840	8880	8880	8880	8880	0
177	20241031	173900	330278840	8880	8880	8880	8880	0
178	20241031	173800	330278840	8880	8880	8880	8880	0
179	20241031	173700	330278840	8880	8880	8880	8880	0
180	20241031	173600	330278840	8880	8880	8880	8880	0
181	20241031	173500	330278840	8880	8880	8880	8880	0
182	20241031	173400	330278840	8880	8880	8880	8880	113
183	20241031	173300	330278840	8880	8880	8880	8880	0
184	20241031	173200	330278840	8880	8880	8880	8880	0
185	20241031	173100	330278840	8880	8880	8880	8880	0
186	20241031	173000	330278840	8880	8880	8880	8880	0
187	20241031	172900	330278840	8880	8880	8880	8880	0
188	20241031	172800	330278840	8880	8880	8880	8880	0
189	20241031	172700	330278840	8880	8880	8880	8880	0
190	20241031	172600	330278840	8880	8880	8880	8880	0
191	20241031	172500	330278840	8880	8880	8880	8880	0
192	20241031	172400	330278840	8880	8880	8880	8880	0
193	20241031	172300	330278840	8880	8880	8880	8880	0
194	20241031	172200	330278840	8880	8880	8880	8880	0
195	20241031	172100	330278840	8880	8880	8880	8880	0
196	20241031	172000	330278840	8880	8880	8880	8880	0
197	20241031	171900	330278840	8880	8880	8880	8880	0
198	20241031	171800	330278840	8880	8880	8880	8880	0
199	20241031	171700	330278840	8880	8880	8880	8880	0
200	20241031	171600	330278840	8880	8880	8880	8880	0
201	20241031	171500	330278840	8880	8880	8880	8880	0
202	20241031	171400	330278840	8880	8880	8880	8880	0
203	20241031	171300	330278840	8880	8880	8880	8880	0
204	20241031	171200	330278840	8880	8880	8880	8880	0
205	20241031	171100	330278840	8880	8880	8880	8880	0
206	20241031	171000	330278840	8880	8880	8880	8880	0
207	20241031	170900	330278840	8880	8880	8880	8880	0
208	20241031	170800	330278840	8880	8880	8880	8880	0
209	20241031	170700	330278840	8880	8880	8880	8880	0
210	20241031	170600	330278840	8880	8880	8880	8880	0
211	20241031	170500	330278840	8880	8880	8880	8880	0
212	20241031	170400	330278840	8880	8880	8880	8880	113
213	20241031	170300	330278840	8880	8880	8880	8880	0
214	20241031	170200	330278840	8880	8880	8880	8880	0
215	20241031	170100	330278840	8880	8880	8880	8880	0
216	20241031	170000	330278840	8880	8880	8880	8880	0
217	20241031	165900	330278840	8880	8880	8880	8880	0
218	20241031	165800	330278840	8880	8880	8880	8880	0
219	20241031	165700	330278840	8880	8880	8880	8880	0
220	20241031	165600	330278840	8880	8880	8880	8880	0
221	20241031	165500	330278840	8880	8880	8880	8880	0
222	20241031	165400	330278840	8880	8880	8880	8880	0
223	20241031	165300	330278840	8880	8880	8880	8880	0
224	20241031	165200	330278840	8880	8880	8880	8880	0
225	20241031	165100	330278840	8880	8880	8880	8880	0
226	20241031	165000	330278840	8880	8880	8880	8880	0
227	20241031	164900	330278840	8880	8880	8880	8880	0
228	20241031	164800	330278840	8880	8880	8880	8880	0
229	20241031	164700	330278840	8880	8880	8880	8880	0
230	20241031	164600	330278840	8880	8880	8880	8880	0
231	20241031	164500	330278840	8880	8880	8880	8880	0
232	20241031	164400	330278840	8880	8880	8880	8880	0
233	20241031	164300	330278840	8880	8880	8880	8880	0
234	20241031	164200	330278840	8880	8880	8880	8880	0
235	20241031	164100	330278840	8880	8880	8880	8880	0
236	20241031	164000	330278840	8880	8880	8880	8880	0
237	20241031	163900	330278840	8880	8880	8880	8880	0
238	20241031	163800	330278840	8880	8880	8880	8880	0
239	20241031	163700	330278840	8880	8880	8880	8880	0
240	20241031	163600	330278840	8880	8880	8880	8880	0
241	20241031	163500	330278840	8880	8880	8880	8880	0
242	20241031	163400	330278840	8880	8880	8880	8880	113
243	20241031	163300	330278840	8880	8880	8880	8880	0
244	20241031	163200	330278840	8880	8880	8880	8880	0
245	20241031	163100	330278840	8880	8880	8880	8880	0
246	20241031	163000	330278840	8880	8880	8880	8880	0
247	20241031	162900	330278840	8880	8880	8880	8880	0
248	20241031	162800	330278840	8880	8880	8880	8880	0
249	20241031	162700	330278840	8880	8880	8880	8880	0
250	20241031	162600	330278840	8880	8880	8880	8880	0
251	20241031	162500	330278840	8880	8880	8880	8880	0
252	20241031	162400	330278840	8880	8880	8880	8880	0
253	20241031	162300	330278840	8880	8880	8880	8880	0
254	20241031	162200	330278840	8880	8880	8880	8880	0
255	20241031	162100	330278840	8880	8880	8880	8880	0
256	20241031	162000	330278840	8880	8880	8880	8880	0
257	20241031	161900	330278840	8880	8880	8880	8880	0
258	20241031	161800	330278840	8880	8880	8880	8880	0
259	20241031	161700	330278840	8880	8880	8880	8880	0
260	20241031	161600	330278840	8880	8880	8880	8880	0
261	20241031	161500	330278840	8880	8880	8880	8880	0
262	20241031	161400	330278840	8880	8880	8880	8880	0
263	20241031	161300	330278840	8880	8880	8880	8880	0
264	20241031	161200	330278840	8880	8880	8880	8880	0
265	20241031	161100	330278840	8880	8880	8880	8880	0
266	20241031	161000	330278840	8880	8880	8880	8880	0
267	20241031	160900	330278840	8880	8880	8880	8880	0
268	20241031	160800	330278840	8880	8880	8880	8880	0
269	20241031	160700	330278840	8880	8880	8880	8880	0
270	20241031	160600	330278840	8880	8880	8880	8880	0
271	20241031	160500	330278840	8880	8880	8880	8880	0
272	20241031	160400	330278840	8880	8880	8880	8880	113
273	20241031	160300	330278840	8880	8880	8880	8880	0
274	20241031	160200	330278840	8880	8880	8880	8880	0
275	20241031	160100	330278840	8880	8880	8880	8880	0
276	20241031	160000	330278840	8880	8880	8880	8880	0
277	20241031	155900	330278840	8880	8880	8880	8880	0
278	20241031	155800	330278840	8880	8880	8880	8880	0
279	20241031	155700	330278840	8880	8880	8880	8880	0
280	20241031	155600	330278840	8880	8880	8880	8880	0
281	20241031	155500	330278840	8880	8880	8880	8880	0
282	20241031	155400	330278840	8880	8880	8880	8880	0
283	20241031	155300	330278840	8880	8880	8880	8880	0
284	20241031	155200	330278840	8880	8880	8880	8880	0
285	20241031	155100	330278840	8880	8880	8880	8880	0
286	20241031	155000	330278840	8880	8880	8880	8880	0
287	20241031	154900	330278840	8880	8880	8880	8880	0
288	20241031	154800	330278840	8880	8880	8880	8880	0
289	20241031	154700	330278840	8880	8880	8880	8880	0
290	20241031	154600	330278840	8880	8880	8880	8880	0
291	20241031	154500	330278840	8880	8880	8880	8880	0
292	20241031	154400	330278840	8880	8880	8880	8880	0
293	20241031	154300	330278840	8880	8880	8880	8880	0
294	20241031	154200	330278840	8880	8880	8880	8880	0
295	20241031	154100	330278840	8880	8880	8880	8880	0
296	20241031	154000	330278840	8880	8880	8880	8880	0
297	20241031	153900	330278840	8880	8880	8880	8880	0
298	20241031	153800	330278840	8880	8880	8880	8880	0
299	20241031	153700	330278840	8880	8880	8880	8880	0
300	20241031	153600	330278840	8880	8880	8880	8880	0
301	20241031	153500	330278840	8880	8880	8880	8880	0
302	20241031	153400	330278840	8880	8880	8880	8880	113
303	20241031	153300	330278840	8880	8880	8880	8880	0
304	20241031	153200	330278840	8880	8880	8880	8880	0
305	20241031	153100	330278840	8880	8880	8880	8880	0
306	20241031	153000	330278840	8880	8880	8880	8880	113
307	20241031	152900	329275400	8890	8890	8890	8890	0
308	20241031	152800	329275400	8890	8890	8890	8890	0
309	20241031	152700	329275400	8890	8890	8890	8890	0
310	20241031	152600	329275400	8890	8890	8890	8890	0
311	20241031	152500	329275400	8890	8890	8890	8890	0
312	20241031	152400	329275400	8890	8890	8890	8890	0
313	20241031	152300	329275400	8890	8890	8890	8890	0
314	20241031	152200	329275400	8890	8890	8890	8890	0
315	20241031	152100	329275400	8890	8890	8890	8890	0
316	20241031	152000	329275400	8890	8890	8890	8890	0
317	20241031	151900	329275400	8890	8880	8890	8830	65
318	20241031	151800	328697890	8880	8880	8880	8850	118
319	20241031	151700	327650110	8850	8890	8890	8850	30
320	20241031	151600	327383530	8880	8880	8880	8880	3
321	20241031	151500	327356890	8830	8880	8880	8830	132
322	20241031	151400	326186230	8890	8840	8890	8840	78
323	20241031	151300	325494310	8890	8880	8890	8880	88
324	20241031	151200	324712490	8840	8880	8890	8840	60
325	20241031	151100	324180490	8880	8880	8880	8880	50
326	20241031	151000	323736490	8830	8830	8830	8830	29
327	20241031	150900	323480420	8830	8840	8880	8830	324
328	20241031	150800	320615790	8880	8880	8880	8880	50
329	20241031	150700	320171790	8840	8840	8840	8840	30
330	20241031	150600	319906590	8880	8840	8880	8840	66
331	20241031	150500	319321150	8840	8850	8880	8840	77
332	20241031	150400	318638790	8850	8870	8870	8850	71
333	20241031	150300	318009440	8850	8850	8850	8850	10
334	20241031	150200	317920940	8850	8880	8880	8850	95
335	20241031	150100	317078180	8850	8850	8850	8850	7
336	20241031	150000	317016230	8850	8850	8850	8850	28
337	20241031	145900	316768430	8850	8850	8850	8840	84
338	20241031	145800	316025310	8850	8850	8850	8850	0
339	20241031	145700	316025310	8850	8850	8880	8840	154
340	20241031	145600	314661180	8850	8850	8850	8850	142
341	20241031	145500	313404480	8850	8900	8910	8850	801
342	20241031	145400	306269350	8890	8900	8900	8850	105
343	20241031	145300	305336900	8850	8850	8850	8850	0
344	20241031	145200	305336900	8850	8900	8900	8850	76
345	20241031	145100	304661800	8900	8900	8900	8900	1
346	20241031	145000	304652900	8850	8850	8900	8850	122
347	20241031	144900	303568750	8850	8850	8850	8850	28
348	20241031	144800	303320950	8900	8900	8900	8900	0
349	20241031	144700	303320950	8900	8850	8900	8850	79
350	20241031	144600	302619300	8860	8870	8870	8860	222
351	20241031	144500	300652130	8870	8870	8910	8870	115
352	20241031	144400	299630080	8870	8870	8870	8870	30
353	20241031	144300	299363980	8910	8910	8910	8910	120
354	20241031	144200	298294780	8870	8910	8910	8870	84
355	20241031	144100	297547380	8900	8900	8900	8900	28
356	20241031	144000	297298180	8900	8900	8900	8900	50
357	20241031	143900	296853180	8870	8860	8870	8860	27
358	20241031	143800	296613950	8910	8910	8910	8910	50
359	20241031	143700	296168450	8840	8840	8840	8840	30
360	20241031	143600	295903250	8900	8900	8900	8900	50
361	20241031	143500	295458250	8840	8890	8900	8840	465
362	20241031	143400	291321500	8890	8830	8890	8830	124
363	20241031	143300	290220820	8890	8880	8890	8880	63
364	20241031	143200	289660880	8830	8840	8840	8830	32
365	20241031	143100	289378290	8840	8840	8840	8840	0
366	20241031	143000	289378290	8840	8840	8840	8840	129
367	20241031	142900	288237930	8840	8840	8840	8840	26
368	20241031	142800	288008090	8880	8880	8880	8880	87
369	20241031	142700	287235530	8890	8880	8890	8820	56
370	20241031	142600	286740030	8880	8880	8880	8880	2
371	20241031	142500	286722270	8820	8870	8880	8820	62
372	20241031	142400	286173710	8820	8820	8820	8820	29
373	20241031	142300	285917930	8820	8820	8820	8820	0
374	20241031	142200	285917930	8820	8820	8820	8820	28
375	20241031	142100	285670970	8820	8820	8820	8820	0
376	20241031	142000	285670970	8820	8870	8870	8820	119
377	20241031	141900	284616890	8820	8820	8820	8820	27
378	20241031	141800	284378750	8820	8820	8820	8820	0
379	20241031	141700	284378750	8820	8870	8870	8820	110
380	20241031	141600	283404500	8820	8820	8820	8820	0
381	20241031	141500	283404500	8820	8860	8860	8820	61
382	20241031	141400	282865160	8820	8820	8820	8820	30
383	20241031	141300	282600560	8820	8820	8820	8820	0
384	20241031	141200	282600560	8820	8810	8820	8810	140
385	20241031	141100	281366890	8810	8810	8810	8810	29
386	20241031	141000	281111400	8830	8830	8830	8830	2
387	20241031	140900	281093740	8810	8810	8810	8810	28
388	20241031	140800	280847060	8810	8810	8810	8810	0
389	20241031	140700	280847060	8810	8810	8830	8810	50
390	20241031	140600	280406180	8830	8830	8830	8830	7
391	20241031	140500	280344370	8830	8830	8830	8830	73
392	20241031	140400	279699780	8830	8830	8830	8830	29
393	20241031	140300	279443710	8830	8830	8830	8830	1
394	20241031	140200	279434880	8830	8830	8830	8830	26
395	20241031	140100	279205300	8830	8830	8830	8830	40
396	20241031	140000	278852100	8830	8850	8850	8830	15
397	20241031	135900	278719460	8850	8840	8850	8840	29
398	20241031	135800	278463080	8840	8840	8840	8840	3
399	20241031	135700	278436560	8840	8850	8850	8840	29
400	20241031	135600	278180170	8850	8850	8850	8850	4
401	20241031	135500	278144770	8860	8860	8860	8860	5
402	20241031	135400	278100470	8860	8860	8860	8860	4
403	20241031	135300	278065030	8870	8870	8870	8870	4
404	20241031	135200	278029550	8870	8900	8900	8870	92
405	20241031	135100	277212760	8900	8880	8900	8880	133
406	20241031	135000	276030660	8890	8900	8900	8890	62
407	20241031	134900	275479450	8900	8900	8900	8900	3
408	20241031	134800	275452750	8910	8910	8910	8910	4
409	20241031	134700	275417110	8910	8910	8910	8900	37
410	20241031	134600	275087780	8910	8900	8920	8900	34
411	20241031	134500	274785090	8920	8910	8920	8910	3
412	20241031	134400	274758340	8900	8890	8900	8890	31
413	20241031	134300	274482730	8900	8900	8900	8900	8
414	20241031	134200	274411530	8900	8900	8900	8900	18
415	20241031	134100	274251330	8910	8900	8910	8900	39
416	20241031	134000	273904120	8910	8910	8910	8910	3
417	20241031	133900	273877390	8910	8910	8910	8900	35
418	20241031	133800	273565830	8910	8910	8910	8910	2
419	20241031	133700	273548010	8910	8920	8920	8910	73
420	20241031	133600	272896910	8920	8910	8920	8910	30
421	20241031	133500	272629580	8910	8910	8910	8910	69
422	20241031	133400	272014790	8910	8910	8910	8900	33
423	20241031	133300	271721050	8910	8900	8910	8900	2
424	20241031	133200	271703240	8900	8900	8900	8890	32
425	20241031	133100	271418720	8900	8890	8900	8890	33
426	20241031	133000	271125320	8900	8900	8900	8900	4
427	20241031	132900	271089720	8900	8900	8900	8890	41
428	20241031	132800	270725090	8900	8900	8900	8900	3
429	20241031	132700	270698390	8900	8910	8910	8900	3
430	20241031	132600	270671680	8910	8900	8910	8900	28
431	20241031	132500	270422470	8910	8910	8910	8910	3
432	20241031	132400	270395740	8910	8930	8930	8910	114
433	20241031	132300	269378890	8930	8920	8930	8920	50
434	20241031	132200	268932880	8910	8910	8910	8900	33
435	20241031	132100	268639130	8910	8900	8910	8900	33
436	20241031	132000	268345400	8910	8910	8910	8910	4
437	20241031	131900	268309760	8910	8920	8920	8910	30
438	20241031	131800	268042430	8910	8910	8910	8910	25
439	20241031	131700	267819680	8910	8920	8920	8910	4
440	20241031	131600	267784020	8920	8920	8920	8920	3
441	20241031	131500	267757260	8930	8920	8930	8920	60
442	20241031	131400	267222010	8920	8920	8920	8910	35
443	20241031	131300	266910100	8920	8930	8930	8920	45
444	20241031	131200	266508690	8930	8930	8930	8920	98
445	20241031	131100	265633820	8930	8920	8930	8920	33
446	20241031	131000	265339440	8930	8920	8930	8920	106
447	20241031	130900	264393080	8920	8930	8930	8920	6
448	20241031	130800	264339540	8930	8920	8930	8920	30
449	20241031	130700	264071910	8920	8920	8920	8920	22
450	20241031	130600	263875670	8920	8920	8920	8920	8
451	20241031	130500	263804310	8930	8920	8930	8920	36
452	20241031	130400	263483130	8920	8930	8930	8920	2
453	20241031	130300	263465280	8920	8910	8920	8910	160
454	20241031	130200	262038340	8910	8920	8920	8910	2
455	20241031	130100	262020510	8910	8910	8910	8910	30
456	20241031	130000	261753210	8920	8920	8920	8920	3
457	20241031	125900	261726450	8920	8920	8930	8920	91
458	20241031	125800	260914720	8930	8930	8930	8930	65
459	20241031	125700	260334270	8930	8940	8940	8930	4
460	20241031	125600	260298530	8940	8910	8940	8910	204
461	20241031	125500	258478110	8920	8920	8920	8920	3
462	20241031	125400	258451350	8920	8910	8920	8910	33
463	20241031	125300	258157300	8920	8920	8920	8920	10
464	20241031	125200	258068100	8910	8920	8920	8910	29
465	20241031	125100	257809680	8920	8910	8920	8910	36
466	20241031	125000	257488870	8920	8910	8920	8910	40
467	20241031	124900	257132450	8910	8890	8910	8890	43
468	20241031	124800	256750010	8900	8900	8900	8900	7
469	20241031	124700	256687710	8900	8900	8900	8890	31
470	20241031	124600	256412100	8900	8900	8900	8900	6
471	20241031	124500	256358700	8910	8910	8910	8910	4
472	20241031	124400	256323060	8910	8910	8910	8900	69
473	20241031	124300	255708580	8910	8910	8910	8910	3
474	20241031	124200	255681850	8890	8900	8900	8890	76
475	20241031	124100	255005710	8910	8900	8910	8900	32
476	20241031	124000	254720870	8910	8910	8910	8910	2
477	20241031	123900	254703050	8910	8890	8910	8880	267
478	20241031	123800	252328030	8890	8890	8890	8890	3
479	20241031	123700	252301360	8890	8890	8890	8890	2
480	20241031	123600	252283580	8900	8880	8900	8880	31
481	20241031	123500	252008260	8890	8870	8890	8870	121
482	20241031	123400	250934970	8880	8890	8890	8880	194
483	20241031	123300	249211590	8890	8890	8890	8890	4
484	20241031	123200	249176030	8890	8900	8900	8890	6
485	20241031	123100	249122670	8900	8890	8900	8890	29
486	20241031	123000	248864850	8900	8900	8900	8900	3
487	20241031	122900	248838150	8900	8880	8900	8880	31
488	20241031	122800	248562810	8890	8890	8890	8880	6
489	20241031	122700	248509480	8880	8890	8890	8880	33
490	20241031	122600	248216410	8890	8900	8900	8890	99
491	20241031	122500	247336250	8910	8910	8910	8910	0
492	20241031	122400	247336250	8910	8910	8910	8900	34
493	20241031	122300	247033600	8910	8910	8910	8880	5
494	20241031	122200	246989110	8880	8910	8910	8880	30
495	20241031	122100	246722620	8900	8880	8900	8880	76
496	20241031	122000	246046780	8900	8870	8900	8870	59
497	20241031	121900	245523110	8880	8880	8890	8870	51
498	20241031	121800	245070500	8880	8880	8880	8880	3
499	20241031	121700	245043860	8880	8890	8890	8880	11
500	20241031	121600	244946150	8890	8890	8890	8890	11
501	20241031	121500	244848360	8900	8900	8900	8890	605
502	20241031	121400	239469860	8900	8900	8900	8890	55
503	20241031	121300	238980670	8900	8900	8900	8900	116
504	20241031	121200	237948270	8900	8900	8930	8900	4
505	20241031	121100	237912610	8900	8890	8940	8890	70
506	20241031	121000	237289820	8940	8930	8940	8930	403
507	20241031	120900	233691020	8930	8930	8930	8880	32
508	20241031	120800	233406660	8930	8940	8940	8930	74
509	20241031	120700	232745110	8880	8940	8950	8880	1059
510	20241031	120600	223321280	8940	8940	8940	8900	38
511	20241031	120500	222982720	8940	8890	8940	8890	1099
512	20241031	120400	213199410	8890	8850	8890	8850	31
513	20241031	120300	212924980	8890	8890	8890	8890	3
514	20241031	120200	212898310	8890	8890	8890	8830	68
515	20241031	120100	212295410	8890	8820	8890	8820	1681
516	20241031	120000	197416160	8850	8850	8850	8820	68
517	20241031	115900	196816180	8820	8850	8850	8820	27
518	20241031	115800	196578010	8840	8840	8840	8840	98
519	20241031	115700	195711690	8800	8850	8850	8800	192
520	20241031	115600	194017000	8850	8820	8850	8820	32
521	20241031	115500	193734670	8820	8820	8820	8820	0
522	20241031	115400	193734670	8820	8820	8820	8820	28
523	20241031	115300	193487710	8850	8850	8850	8850	0
524	20241031	115200	193487710	8850	8840	8850	8820	34
525	20241031	115100	193187670	8820	8800	8820	8800	34
526	20241031	115000	192888390	8800	8800	8800	8800	0
527	20241031	114900	192888390	8800	8800	8800	8800	27
528	20241031	114800	192650790	8820	8820	8820	8820	81
529	20241031	114700	191936370	8800	8800	8800	8800	111
530	20241031	114600	190959570	8800	8800	8800	8800	28
531	20241031	114500	190713170	8800	8800	8800	8800	34
532	20241031	114400	190413970	8800	8780	8810	8780	70
533	20241031	114300	189799120	8780	8780	8780	8780	10
534	20241031	114200	189711320	8780	8780	8780	8780	28
535	20241031	114100	189465480	8820	8820	8820	8820	1
536	20241031	114000	189456660	8850	8850	8850	8850	1
537	20241031	113900	189447810	8780	8780	8840	8780	92
538	20241031	113800	188636090	8850	8890	8890	8850	304
539	20241031	113700	185945650	8860	8860	8890	8860	182
540	20241031	113600	184333010	8890	8890	8890	8860	34
541	20241031	113500	184031590	8890	8890	8890	8890	315
542	20241031	113400	181231240	8890	8830	8890	8790	1471
543	20241031	113300	168177340	8830	8830	8830	8830	109
544	20241031	113200	167214870	8790	8800	8800	8790	52
545	20241031	113100	166757540	8790	8790	8790	8790	28
546	20241031	113000	166511420	8830	8830	8830	8830	114
547	20241031	112900	165504800	8840	8790	8840	8790	30
548	20241031	112800	165241050	8830	8830	8830	8830	50
549	20241031	112700	164799550	8790	8760	8840	8760	2351
550	20241031	112600	144109400	8750	8690	8750	8690	373
551	20241031	112500	140847330	8750	8750	8750	8750	0
552	20241031	112400	140847330	8750	8690	8750	8690	402
553	20241031	112300	137331660	8690	8690	8690	8690	0
554	20241031	112200	137331660	8690	8740	8740	8690	282
555	20241031	112100	134868330	8690	8690	8690	8690	31
556	20241031	112000	134598940	8680	8680	8680	8680	0
557	20241031	111900	134598940	8680	8740	8740	8680	144
558	20241031	111800	133341940	8730	8670	8730	8670	150
559	20241031	111700	132041080	8670	8730	8730	8670	64
560	20241031	111600	131484100	8660	8660	8660	8660	28
561	20241031	111500	131241620	8760	8760	8760	8760	34
562	20241031	111400	130943780	8640	8700	8700	8640	53
563	20241031	111300	130484540	8650	8650	8650	8650	10
564	20241031	111200	130398040	8650	8650	8700	8650	1427
565	20241031	111100	117987820	8620	8620	8620	8620	31
566	20241031	111000	117720600	8600	8600	8600	8600	0
567	20241031	110900	117720600	8600	8650	8650	8600	40
568	20241031	110800	117375850	8650	8650	8650	8650	104
569	20241031	110700	116476250	8650	8610	8650	8540	298
570	20241031	110600	113904100	8540	8540	8540	8540	28
571	20241031	110500	113664980	8610	8610	8610	8610	37
572	20241031	110400	113346410	8600	8540	8600	8540	61
573	20241031	110300	112824690	8540	8540	8540	8540	0
574	20241031	110200	112824690	8540	8560	8600	8540	83
575	20241031	110100	112113650	8540	8540	8540	8540	3
576	20241031	110000	112088030	8540	8540	8560	8540	135
577	20241031	105900	110934450	8540	8540	8540	8540	11
578	20241031	105800	110840510	8550	8550	8550	8550	0
579	20241031	105700	110840510	8550	8550	8550	8550	66
580	20241031	105600	110276210	8560	8560	8560	8560	0
581	20241031	105500	110276210	8560	8560	8560	8560	9
582	20241031	105400	110199170	8590	8600	8600	8590	100
583	20241031	105300	109339450	8590	8560	8590	8550	167
584	20241031	105200	107909880	8550	8550	8550	8550	0
585	20241031	105100	107909880	8550	8580	8640	8540	102
586	20241031	105000	107035870	8560	8560	8560	8560	0
587	20241031	104900	107035870	8560	8520	8560	8520	74
588	20241031	104800	106404430	8550	8550	8550	8550	0
589	20241031	104700	106404430	8550	8520	8550	8520	53
590	20241031	104600	105952570	8550	8550	8550	8550	77
591	20241031	104500	105294220	8520	8520	8520	8520	45
592	20241031	104400	104910820	8510	8520	8520	8510	3
593	20241031	104300	104885270	8520	8520	8520	8520	71
594	20241031	104200	104280350	8520	8520	8520	8520	21
595	20241031	104100	104101430	8510	8510	8510	8510	0
596	20241031	104000	104101430	8510	8550	8550	8510	136
597	20241031	103900	102940430	8510	8510	8510	8510	0
598	20241031	103800	102940430	8510	8520	8520	8510	428
599	20241031	103700	99294340	8520	8510	8520	8510	2
600	20241031	103600	99277310	8520	8520	8520	8520	42
601	20241031	103500	98919470	8540	8530	8540	8530	46
602	20241031	103400	98526980	8500	8500	8500	8500	46
603	20241031	103300	98135980	8480	8480	8480	8480	0
604	20241031	103200	98135980	8480	8480	8480	8480	46
605	20241031	103100	97745900	8500	8500	8500	8500	500
606	20241031	103000	93495900	8500	8490	8500	8480	911
607	20241031	102900	85754070	8490	8450	8490	8450	2
608	20241031	102800	85737130	8450	8460	8460	8450	245
609	20241031	102700	83664880	8460	8460	8460	8460	100
610	20241031	102600	82818880	8450	8460	8460	8450	149
611	20241031	102500	81558830	8490	8450	8490	8450	152
612	20241031	102400	80272950	8450	8450	8450	8450	0
613	20241031	102300	80272950	8450	8450	8460	8450	547
614	20241031	102200	75648470	8450	8450	8450	8450	0
615	20241031	102100	75648470	8450	8480	8480	8450	375
616	20241031	102000	72473210	8480	8480	8480	8480	10
617	20241031	101900	72388410	8480	8480	8480	8480	11
618	20241031	101800	72295130	8500	8470	8500	8470	115
619	20241031	101700	71320600	8470	8470	8470	8470	24
620	20241031	101600	71117320	8450	8450	8450	8450	0
621	20241031	101500	71117320	8450	8460	8460	8450	122
622	20241031	101400	70086200	8470	8470	8470	8470	0
623	20241031	101300	70086200	8470	8480	8480	8470	41
624	20241031	101200	69738820	8470	8470	8470	8470	0
625	20241031	101100	69738820	8470	8480	8480	8470	61
626	20241031	101000	69222050	8470	8470	8470	8470	24
627	20241031	100900	69018770	8470	8470	8470	8470	43
628	20241031	100800	68654560	8480	8480	8480	8480	36
629	20241031	100700	68349280	8480	8480	8480	8480	0
630	20241031	100600	68349280	8480	8480	8500	8480	78
631	20241031	100500	67687620	8490	8480	8490	8480	168
632	20241031	100400	66262600	8490	8490	8490	8490	8
633	20241031	100300	66194680	8490	8490	8490	8490	3
634	20241031	100200	66169210	8480	8480	8480	8480	46
635	20241031	100100	65779130	8490	8490	8490	8490	9
636	20241031	100000	65702720	8490	8490	8490	8490	36
637	20241031	095900	65397080	8490	8490	8490	8490	0
638	20241031	095800	65397080	8490	8500	8500	8490	92
639	20241031	095700	64615990	8500	8500	8500	8500	27
640	20241031	095600	64386490	8510	8520	8520	8510	33
641	20241031	095500	64105570	8520	8520	8520	8520	10
642	20241031	095400	64020370	8520	8520	8520	8520	23
643	20241031	095300	63824410	8500	8500	8500	8500	0
644	20241031	095200	63824410	8500	8520	8520	8500	56
645	20241031	095100	63348230	8520	8520	8520	8490	49
646	20241031	095000	62932130	8490	8490	8490	8490	0
647	20241031	094900	62932130	8490	8490	8490	8490	48
648	20241031	094800	62524610	8470	8470	8470	8470	0
649	20241031	094700	62524610	8470	8470	8470	8470	42
650	20241031	094600	62168870	8470	8470	8470	8470	0
651	20241031	094500	62168870	8470	8470	8470	8470	102
652	20241031	094400	61304930	8530	8530	8530	8530	0
653	20241031	094300	61304930	8530	8480	8530	8460	78
654	20241031	094200	60644220	8470	8470	8470	8470	501
655	20241031	094100	56400750	8470	8440	8470	8440	248
656	20241031	094000	54301570	8440	8440	8440	8440	24
657	20241031	093900	54099010	8440	8460	8460	8440	694
658	20241031	093800	48235400	8450	8450	8450	8450	1
659	20241031	093700	48226950	8460	8470	8470	8460	49
660	20241031	093600	47812250	8470	8470	8470	8470	15
661	20241031	093500	47685200	8470	8470	8470	8470	11
662	20241031	093400	47592030	8460	8460	8460	8460	48
663	20241031	093300	47185950	8470	8470	8470	8470	0
664	20241031	093200	47185950	8470	8470	8470	8470	54
665	20241031	093100	46728570	8480	8480	8480	8480	10
666	20241031	093000	46643770	8480	8480	8480	8480	6
667	20241031	092900	46592890	8540	8470	8540	8470	45
668	20241031	092800	46210920	8470	8490	8490	8470	87
669	20241031	092700	45473220	8540	8540	8540	8540	10
670	20241031	092600	45387820	8490	8490	8490	8490	46
671	20241031	092500	44997280	8540	8540	8540	8540	0
672	20241031	092400	44997280	8540	8490	8540	8490	57
673	20241031	092300	44512880	8530	8530	8530	8530	0
674	20241031	092200	44512880	8530	8520	8580	8520	67
675	20241031	092100	43940950	8580	8580	8580	8580	9
676	20241031	092000	43863730	8490	8510	8610	8490	95
677	20241031	091900	43054240	8480	8480	8480	8480	301
678	20241031	091800	40501760	8480	8500	8510	8480	508
679	20241031	091700	36184610	8470	8470	8470	8470	47
680	20241031	091600	35786520	8480	8480	8480	8480	0
681	20241031	091500	35786520	8480	8480	8480	8480	145
682	20241031	091400	34556920	8500	8500	8500	8500	198
683	20241031	091300	32873920	8510	8510	8510	8510	9
684	20241031	091200	32797330	8540	8540	8540	8540	1
685	20241031	091100	32788790	8430	8490	8490	8430	91
686	20241031	091000	32019150	8490	8470	8490	8470	197
687	20241031	090900	30350500	8460	8430	8460	8430	279
688	20241031	090800	27991720	8500	8500	8520	8400	1381
689	20241031	090700	16326600	8540	8540	8540	8500	1095
690	20241031	090600	7010150	8540	8540	8540	8540	0
691	20241031	090500	7010150	8540	8550	8590	8540	70
692	20241031	090400	6412200	8530	8530	8530	8530	0
693	20241031	090300	6412200	8530	8530	8530	8530	49
694	20241031	090200	5994230	8510	8600	8640	8510	593
695	20241031	090100	906450	8660	8660	8660	8600	69
696	20241031	090000	311980	8670	8670	8670	8660	36