KissMeData/241590/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	205600	2094786930	9200	9200	9200	9200	3459
3	20241031	205500	2094786930	9200	9200	9200	9200	0
4	20241031	205400	2094786930	9200	9200	9200	9200	0
5	20241031	205300	2094786930	9200	9200	9200	9200	0
6	20241031	205200	2094786930	9200	9200	9200	9200	0
7	20241031	205100	2094786930	9200	9200	9200	9200	0
8	20241031	205000	2094786930	9200	9200	9200	9200	0
9	20241031	204900	2094786930	9200	9200	9200	9200	0
10	20241031	204800	2094786930	9200	9200	9200	9200	0
11	20241031	204700	2094786930	9200	9200	9200	9200	0
12	20241031	204600	2094786930	9200	9200	9200	9200	0
13	20241031	204500	2094786930	9200	9200	9200	9200	0
14	20241031	204400	2094786930	9200	9200	9200	9200	0
15	20241031	204300	2094786930	9200	9200	9200	9200	0
16	20241031	204200	2094786930	9200	9200	9200	9200	0
17	20241031	204100	2094786930	9200	9200	9200	9200	0
18	20241031	204000	2094786930	9200	9200	9200	9200	0
19	20241031	203900	2094786930	9200	9200	9200	9200	0
20	20241031	203800	2094786930	9200	9200	9200	9200	0
21	20241031	203700	2094786930	9200	9200	9200	9200	0
22	20241031	203600	2094786930	9200	9200	9200	9200	0
23	20241031	203500	2094786930	9200	9200	9200	9200	0
24	20241031	203400	2094786930	9200	9200	9200	9200	0
25	20241031	203300	2094786930	9200	9200	9200	9200	0
26	20241031	203200	2094786930	9200	9200	9200	9200	0
27	20241031	203100	2094786930	9200	9200	9200	9200	0
28	20241031	203000	2094786930	9200	9200	9200	9200	0
29	20241031	202900	2094786930	9200	9200	9200	9200	0
30	20241031	202800	2094786930	9200	9200	9200	9200	0
31	20241031	202700	2094786930	9200	9200	9200	9200	0
32	20241031	202600	2094786930	9200	9200	9200	9200	3459
33	20241031	202500	2094786930	9200	9200	9200	9200	0
34	20241031	202400	2094786930	9200	9200	9200	9200	0
35	20241031	202300	2094786930	9200	9200	9200	9200	0
36	20241031	202200	2094786930	9200	9200	9200	9200	0
37	20241031	202100	2094786930	9200	9200	9200	9200	0
38	20241031	202000	2094786930	9200	9200	9200	9200	0
39	20241031	201900	2094786930	9200	9200	9200	9200	0
40	20241031	201800	2094786930	9200	9200	9200	9200	0
41	20241031	201700	2094786930	9200	9200	9200	9200	0
42	20241031	201600	2094786930	9200	9200	9200	9200	0
43	20241031	201500	2094786930	9200	9200	9200	9200	0
44	20241031	201400	2094786930	9200	9200	9200	9200	0
45	20241031	201300	2094786930	9200	9200	9200	9200	0
46	20241031	201200	2094786930	9200	9200	9200	9200	0
47	20241031	201100	2094786930	9200	9200	9200	9200	0
48	20241031	201000	2094786930	9200	9200	9200	9200	0
49	20241031	200900	2094786930	9200	9200	9200	9200	0
50	20241031	200800	2094786930	9200	9200	9200	9200	0
51	20241031	200700	2094786930	9200	9200	9200	9200	0
52	20241031	200600	2094786930	9200	9200	9200	9200	0
53	20241031	200500	2094786930	9200	9200	9200	9200	0
54	20241031	200400	2094786930	9200	9200	9200	9200	0
55	20241031	200300	2094786930	9200	9200	9200	9200	0
56	20241031	200200	2094786930	9200	9200	9200	9200	0
57	20241031	200100	2094786930	9200	9200	9200	9200	0
58	20241031	200000	2094786930	9200	9200	9200	9200	0
59	20241031	195900	2094786930	9200	9200	9200	9200	0
60	20241031	195800	2094786930	9200	9200	9200	9200	0
61	20241031	195700	2094786930	9200	9200	9200	9200	0
62	20241031	195600	2094786930	9200	9200	9200	9200	3459
63	20241031	195500	2094786930	9200	9200	9200	9200	0
64	20241031	195400	2094786930	9200	9200	9200	9200	0
65	20241031	195300	2094786930	9200	9200	9200	9200	0
66	20241031	195200	2094786930	9200	9200	9200	9200	0
67	20241031	195100	2094786930	9200	9200	9200	9200	0
68	20241031	195000	2094786930	9200	9200	9200	9200	0
69	20241031	194900	2094786930	9200	9200	9200	9200	0
70	20241031	194800	2094786930	9200	9200	9200	9200	0
71	20241031	194700	2094786930	9200	9200	9200	9200	0
72	20241031	194600	2094786930	9200	9200	9200	9200	0
73	20241031	194500	2094786930	9200	9200	9200	9200	0
74	20241031	194400	2094786930	9200	9200	9200	9200	0
75	20241031	194300	2094786930	9200	9200	9200	9200	0
76	20241031	194200	2094786930	9200	9200	9200	9200	0
77	20241031	194100	2094786930	9200	9200	9200	9200	0
78	20241031	194000	2094786930	9200	9200	9200	9200	0
79	20241031	193900	2094786930	9200	9200	9200	9200	0
80	20241031	193800	2094786930	9200	9200	9200	9200	0
81	20241031	193700	2094786930	9200	9200	9200	9200	0
82	20241031	193600	2094786930	9200	9200	9200	9200	0
83	20241031	193500	2094786930	9200	9200	9200	9200	0
84	20241031	193400	2094786930	9200	9200	9200	9200	0
85	20241031	193300	2094786930	9200	9200	9200	9200	0
86	20241031	193200	2094786930	9200	9200	9200	9200	0
87	20241031	193100	2094786930	9200	9200	9200	9200	0
88	20241031	193000	2094786930	9200	9200	9200	9200	0
89	20241031	192900	2094786930	9200	9200	9200	9200	0
90	20241031	192800	2094786930	9200	9200	9200	9200	0
91	20241031	192700	2094786930	9200	9200	9200	9200	0
92	20241031	192600	2094786930	9200	9200	9200	9200	3459
93	20241031	192500	2094786930	9200	9200	9200	9200	0
94	20241031	192400	2094786930	9200	9200	9200	9200	0
95	20241031	192300	2094786930	9200	9200	9200	9200	0
96	20241031	192200	2094786930	9200	9200	9200	9200	0
97	20241031	192100	2094786930	9200	9200	9200	9200	0
98	20241031	192000	2094786930	9200	9200	9200	9200	0
99	20241031	191900	2094786930	9200	9200	9200	9200	0
100	20241031	191800	2094786930	9200	9200	9200	9200	0
101	20241031	191700	2094786930	9200	9200	9200	9200	0
102	20241031	191600	2094786930	9200	9200	9200	9200	0
103	20241031	191500	2094786930	9200	9200	9200	9200	0
104	20241031	191400	2094786930	9200	9200	9200	9200	0
105	20241031	191300	2094786930	9200	9200	9200	9200	0
106	20241031	191200	2094786930	9200	9200	9200	9200	0
107	20241031	191100	2094786930	9200	9200	9200	9200	0
108	20241031	191000	2094786930	9200	9200	9200	9200	0
109	20241031	190900	2094786930	9200	9200	9200	9200	0
110	20241031	190800	2094786930	9200	9200	9200	9200	0
111	20241031	190700	2094786930	9200	9200	9200	9200	0
112	20241031	190600	2094786930	9200	9200	9200	9200	0
113	20241031	190500	2094786930	9200	9200	9200	9200	0
114	20241031	190400	2094786930	9200	9200	9200	9200	0
115	20241031	190300	2094786930	9200	9200	9200	9200	0
116	20241031	190200	2094786930	9200	9200	9200	9200	0
117	20241031	190100	2094786930	9200	9200	9200	9200	0
118	20241031	190000	2094786930	9200	9200	9200	9200	0
119	20241031	185900	2094786930	9200	9200	9200	9200	0
120	20241031	185800	2094786930	9200	9200	9200	9200	0
121	20241031	185700	2094786930	9200	9200	9200	9200	0
122	20241031	185600	2094786930	9200	9200	9200	9200	3459
123	20241031	185500	2094786930	9200	9200	9200	9200	0
124	20241031	185400	2094786930	9200	9200	9200	9200	0
125	20241031	185300	2094786930	9200	9200	9200	9200	0
126	20241031	185200	2094786930	9200	9200	9200	9200	0
127	20241031	185100	2094786930	9200	9200	9200	9200	0
128	20241031	185000	2094786930	9200	9200	9200	9200	0
129	20241031	184900	2094786930	9200	9200	9200	9200	0
130	20241031	184800	2094786930	9200	9200	9200	9200	0
131	20241031	184700	2094786930	9200	9200	9200	9200	0
132	20241031	184600	2094786930	9200	9200	9200	9200	0
133	20241031	184500	2094786930	9200	9200	9200	9200	0
134	20241031	184400	2094786930	9200	9200	9200	9200	0
135	20241031	184300	2094786930	9200	9200	9200	9200	0
136	20241031	184200	2094786930	9200	9200	9200	9200	0
137	20241031	184100	2094786930	9200	9200	9200	9200	0
138	20241031	184000	2094786930	9200	9200	9200	9200	0
139	20241031	183900	2094786930	9200	9200	9200	9200	0
140	20241031	183800	2094786930	9200	9200	9200	9200	0
141	20241031	183700	2094786930	9200	9200	9200	9200	0
142	20241031	183600	2094786930	9200	9200	9200	9200	0
143	20241031	183500	2094786930	9200	9200	9200	9200	0
144	20241031	183400	2094786930	9200	9200	9200	9200	0
145	20241031	183300	2094786930	9200	9200	9200	9200	0
146	20241031	183200	2094786930	9200	9200	9200	9200	0
147	20241031	183100	2094786930	9200	9200	9200	9200	0
148	20241031	183000	2094786930	9200	9200	9200	9200	0
149	20241031	182900	2094786930	9200	9200	9200	9200	0
150	20241031	182800	2094786930	9200	9200	9200	9200	0
151	20241031	182700	2094786930	9200	9200	9200	9200	0
152	20241031	182600	2094786930	9200	9200	9200	9200	3459
153	20241031	182500	2094786930	9200	9200	9200	9200	0
154	20241031	182400	2094786930	9200	9200	9200	9200	0
155	20241031	182300	2094786930	9200	9200	9200	9200	0
156	20241031	182200	2094786930	9200	9200	9200	9200	0
157	20241031	182100	2094786930	9200	9200	9200	9200	0
158	20241031	182000	2094786930	9200	9200	9200	9200	0
159	20241031	181900	2094786930	9200	9200	9200	9200	0
160	20241031	181800	2094786930	9200	9200	9200	9200	0
161	20241031	181700	2094786930	9200	9200	9200	9200	0
162	20241031	181600	2094786930	9200	9200	9200	9200	0
163	20241031	181500	2094786930	9200	9200	9200	9200	0
164	20241031	181400	2094786930	9200	9200	9200	9200	0
165	20241031	181300	2094786930	9200	9200	9200	9200	0
166	20241031	181200	2094786930	9200	9200	9200	9200	0
167	20241031	181100	2094786930	9200	9200	9200	9200	0
168	20241031	181000	2094786930	9200	9200	9200	9200	0
169	20241031	180900	2094786930	9200	9200	9200	9200	0
170	20241031	180800	2094786930	9200	9200	9200	9200	0
171	20241031	180700	2094786930	9200	9200	9200	9200	0
172	20241031	180600	2094786930	9200	9200	9200	9200	0
173	20241031	180500	2094786930	9200	9200	9200	9200	0
174	20241031	180400	2094786930	9200	9200	9200	9200	0
175	20241031	180300	2094786930	9200	9200	9200	9200	0
176	20241031	180200	2094786930	9200	9200	9200	9200	0
177	20241031	180100	2094786930	9200	9200	9200	9200	0
178	20241031	180000	2094786930	9200	9200	9200	9200	0
179	20241031	175900	2094786930	9200	9200	9200	9200	0
180	20241031	175800	2094786930	9200	9200	9200	9200	0
181	20241031	175700	2094786930	9200	9200	9200	9200	0
182	20241031	175600	2094786930	9200	9200	9200	9200	3459
183	20241031	175500	2094786930	9200	9200	9200	9200	0
184	20241031	175400	2094786930	9200	9200	9200	9200	0
185	20241031	175300	2094786930	9200	9200	9200	9200	0
186	20241031	175200	2094786930	9200	9200	9200	9200	0
187	20241031	175100	2094786930	9200	9200	9200	9200	0
188	20241031	175000	2094786930	9200	9200	9200	9200	0
189	20241031	174900	2094786930	9200	9200	9200	9200	0
190	20241031	174800	2094786930	9200	9200	9200	9200	0
191	20241031	174700	2094786930	9200	9200	9200	9200	0
192	20241031	174600	2094786930	9200	9200	9200	9200	0
193	20241031	174500	2094786930	9200	9200	9200	9200	0
194	20241031	174400	2094786930	9200	9200	9200	9200	0
195	20241031	174300	2094786930	9200	9200	9200	9200	0
196	20241031	174200	2094786930	9200	9200	9200	9200	0
197	20241031	174100	2094786930	9200	9200	9200	9200	0
198	20241031	174000	2094786930	9200	9200	9200	9200	0
199	20241031	173900	2094786930	9200	9200	9200	9200	0
200	20241031	173800	2094786930	9200	9200	9200	9200	0
201	20241031	173700	2094786930	9200	9200	9200	9200	0
202	20241031	173600	2094786930	9200	9200	9200	9200	0
203	20241031	173500	2094786930	9200	9200	9200	9200	0
204	20241031	173400	2094786930	9200	9200	9200	9200	0
205	20241031	173300	2094786930	9200	9200	9200	9200	0
206	20241031	173200	2094786930	9200	9200	9200	9200	0
207	20241031	173100	2094786930	9200	9200	9200	9200	0
208	20241031	173000	2094786930	9200	9200	9200	9200	0
209	20241031	172900	2094786930	9200	9200	9200	9200	0
210	20241031	172800	2094786930	9200	9200	9200	9200	0
211	20241031	172700	2094786930	9200	9200	9200	9200	0
212	20241031	172600	2094786930	9200	9200	9200	9200	3459
213	20241031	172500	2094786930	9200	9200	9200	9200	0
214	20241031	172400	2094786930	9200	9200	9200	9200	0
215	20241031	172300	2094786930	9200	9200	9200	9200	0
216	20241031	172200	2094786930	9200	9200	9200	9200	0
217	20241031	172100	2094786930	9200	9200	9200	9200	0
218	20241031	172000	2094786930	9200	9200	9200	9200	0
219	20241031	171900	2094786930	9200	9200	9200	9200	0
220	20241031	171800	2094786930	9200	9200	9200	9200	0
221	20241031	171700	2094786930	9200	9200	9200	9200	0
222	20241031	171600	2094786930	9200	9200	9200	9200	0
223	20241031	171500	2094786930	9200	9200	9200	9200	0
224	20241031	171400	2094786930	9200	9200	9200	9200	0
225	20241031	171300	2094786930	9200	9200	9200	9200	0
226	20241031	171200	2094786930	9200	9200	9200	9200	0
227	20241031	171100	2094786930	9200	9200	9200	9200	0
228	20241031	171000	2094786930	9200	9200	9200	9200	0
229	20241031	170900	2094786930	9200	9200	9200	9200	0
230	20241031	170800	2094786930	9200	9200	9200	9200	0
231	20241031	170700	2094786930	9200	9200	9200	9200	0
232	20241031	170600	2094786930	9200	9200	9200	9200	0
233	20241031	170500	2094786930	9200	9200	9200	9200	0
234	20241031	170400	2094786930	9200	9200	9200	9200	0
235	20241031	170300	2094786930	9200	9200	9200	9200	0
236	20241031	170200	2094786930	9200	9200	9200	9200	0
237	20241031	170100	2094786930	9200	9200	9200	9200	0
238	20241031	170000	2094786930	9200	9200	9200	9200	0
239	20241031	165900	2094786930	9200	9200	9200	9200	0
240	20241031	165800	2094786930	9200	9200	9200	9200	0
241	20241031	165700	2094786930	9200	9200	9200	9200	0
242	20241031	165600	2094786930	9200	9200	9200	9200	3459
243	20241031	165500	2094786930	9200	9200	9200	9200	0
244	20241031	165400	2094786930	9200	9200	9200	9200	0
245	20241031	165300	2094786930	9200	9200	9200	9200	0
246	20241031	165200	2094786930	9200	9200	9200	9200	0
247	20241031	165100	2094786930	9200	9200	9200	9200	0
248	20241031	165000	2094786930	9200	9200	9200	9200	0
249	20241031	164900	2094786930	9200	9200	9200	9200	0
250	20241031	164800	2094786930	9200	9200	9200	9200	0
251	20241031	164700	2094786930	9200	9200	9200	9200	0
252	20241031	164600	2094786930	9200	9200	9200	9200	0
253	20241031	164500	2094786930	9200	9200	9200	9200	0
254	20241031	164400	2094786930	9200	9200	9200	9200	0
255	20241031	164300	2094786930	9200	9200	9200	9200	0
256	20241031	164200	2094786930	9200	9200	9200	9200	0
257	20241031	164100	2094786930	9200	9200	9200	9200	0
258	20241031	164000	2094786930	9200	9200	9200	9200	0
259	20241031	163900	2094786930	9200	9200	9200	9200	0
260	20241031	163800	2094786930	9200	9200	9200	9200	0
261	20241031	163700	2094786930	9200	9200	9200	9200	0
262	20241031	163600	2094786930	9200	9200	9200	9200	0
263	20241031	163500	2094786930	9200	9200	9200	9200	0
264	20241031	163400	2094786930	9200	9200	9200	9200	0
265	20241031	163300	2094786930	9200	9200	9200	9200	0
266	20241031	163200	2094786930	9200	9200	9200	9200	0
267	20241031	163100	2094786930	9200	9200	9200	9200	0
268	20241031	163000	2094786930	9200	9200	9200	9200	0
269	20241031	162900	2094786930	9200	9200	9200	9200	0
270	20241031	162800	2094786930	9200	9200	9200	9200	0
271	20241031	162700	2094786930	9200	9200	9200	9200	0
272	20241031	162600	2094786930	9200	9200	9200	9200	3459
273	20241031	162500	2094786930	9200	9200	9200	9200	0
274	20241031	162400	2094786930	9200	9200	9200	9200	0
275	20241031	162300	2094786930	9200	9200	9200	9200	0
276	20241031	162200	2094786930	9200	9200	9200	9200	0
277	20241031	162100	2094786930	9200	9200	9200	9200	0
278	20241031	162000	2094786930	9200	9200	9200	9200	0
279	20241031	161900	2094786930	9200	9200	9200	9200	0
280	20241031	161800	2094786930	9200	9200	9200	9200	0
281	20241031	161700	2094786930	9200	9200	9200	9200	0
282	20241031	161600	2094786930	9200	9200	9200	9200	0
283	20241031	161500	2094786930	9200	9200	9200	9200	0
284	20241031	161400	2094786930	9200	9200	9200	9200	0
285	20241031	161300	2094786930	9200	9200	9200	9200	0
286	20241031	161200	2094786930	9200	9200	9200	9200	0
287	20241031	161100	2094786930	9200	9200	9200	9200	0
288	20241031	161000	2094786930	9200	9200	9200	9200	0
289	20241031	160900	2094786930	9200	9200	9200	9200	0
290	20241031	160800	2094786930	9200	9200	9200	9200	0
291	20241031	160700	2094786930	9200	9200	9200	9200	0
292	20241031	160600	2094786930	9200	9200	9200	9200	0
293	20241031	160500	2094786930	9200	9200	9200	9200	0
294	20241031	160400	2094786930	9200	9200	9200	9200	0
295	20241031	160300	2094786930	9200	9200	9200	9200	0
296	20241031	160200	2094786930	9200	9200	9200	9200	0
297	20241031	160100	2094786930	9200	9200	9200	9200	0
298	20241031	160000	2094786930	9200	9200	9200	9200	0
299	20241031	155900	2094786930	9200	9200	9200	9200	0
300	20241031	155800	2094786930	9200	9200	9200	9200	0
301	20241031	155700	2094786930	9200	9200	9200	9200	0
302	20241031	155600	2094786930	9200	9200	9200	9200	3459
303	20241031	155500	2094786930	9200	9200	9200	9200	0
304	20241031	155400	2094786930	9200	9200	9200	9200	0
305	20241031	155300	2094786930	9200	9200	9200	9200	0
306	20241031	155200	2094786930	9200	9200	9200	9200	0
307	20241031	155100	2094786930	9200	9200	9200	9200	0
308	20241031	155000	2094786930	9200	9200	9200	9200	0
309	20241031	154900	2094786930	9200	9200	9200	9200	0
310	20241031	154800	2094786930	9200	9200	9200	9200	0
311	20241031	154700	2094786930	9200	9200	9200	9200	0
312	20241031	154600	2094786930	9200	9200	9200	9200	0
313	20241031	154500	2094786930	9200	9200	9200	9200	0
314	20241031	154400	2094786930	9200	9200	9200	9200	0
315	20241031	154300	2094786930	9200	9200	9200	9200	0
316	20241031	154200	2094786930	9200	9200	9200	9200	0
317	20241031	154100	2094786930	9200	9200	9200	9200	0
318	20241031	154000	2094786930	9200	9200	9200	9200	0
319	20241031	153900	2094786930	9200	9200	9200	9200	0
320	20241031	153800	2094786930	9200	9200	9200	9200	0
321	20241031	153700	2094786930	9200	9200	9200	9200	0
322	20241031	153600	2094786930	9200	9200	9200	9200	0
323	20241031	153500	2094786930	9200	9200	9200	9200	0
324	20241031	153400	2094786930	9200	9200	9200	9200	0
325	20241031	153300	2094786930	9200	9200	9200	9200	0
326	20241031	153200	2094786930	9200	9200	9200	9200	0
327	20241031	153100	2094786930	9200	9200	9200	9200	0
328	20241031	153000	2094786930	9200	9200	9200	9200	3459
329	20241031	152900	2062964130	9180	9180	9180	9180	0
330	20241031	152800	2062964130	9180	9180	9180	9180	0
331	20241031	152700	2062964130	9180	9180	9180	9180	0
332	20241031	152600	2062964130	9180	9180	9180	9180	0
333	20241031	152500	2062964130	9180	9180	9180	9180	0
334	20241031	152400	2062964130	9180	9180	9180	9180	0
335	20241031	152300	2062964130	9180	9180	9180	9180	0
336	20241031	152200	2062964130	9180	9180	9180	9180	0
337	20241031	152100	2062964130	9180	9180	9180	9180	0
338	20241031	152000	2062964130	9180	9180	9180	9180	0
339	20241031	151900	2062964130	9180	9190	9190	9180	179
340	20241031	151800	2061320510	9190	9180	9190	9170	645
341	20241031	151700	2055401160	9190	9220	9230	9180	751
342	20241031	151600	2048491000	9220	9180	9240	9180	276
343	20241031	151500	2045953250	9180	9180	9250	9180	385
344	20241031	151400	2042404920	9180	9180	9200	9180	78
345	20241031	151300	2041688740	9180	9190	9190	9180	257
346	20241031	151200	2039327730	9180	9210	9210	9180	887
347	20241031	151100	2031167750	9210	9240	9240	9210	368
348	20241031	151000	2027776710	9240	9240	9240	9230	819
349	20241031	150900	2020211830	9240	9240	9240	9210	862
350	20241031	150800	2012258400	9230	9220	9240	9210	1683
351	20241031	150700	1996730820	9240	9240	9240	9210	1393
352	20241031	150600	1983874910	9230	9230	9240	9220	1313
353	20241031	150500	1971754520	9210	9230	9230	9210	1189
354	20241031	150400	1960781790	9230	9220	9230	9220	1455
355	20241031	150300	1947355670	9220	9220	9230	9210	1106
356	20241031	150200	1937153720	9230	9220	9240	9210	1663
357	20241031	150100	1921811420	9230	9230	9240	9220	1584
358	20241031	150000	1907191370	9240	9240	9240	9200	1000
359	20241031	145900	1897961000	9240	9220	9240	9220	1155
360	20241031	145800	1887296230	9220	9230	9240	9210	1446
361	20241031	145700	1873950880	9210	9240	9240	9200	1511
362	20241031	145600	1860026110	9230	9230	9240	9210	1554
363	20241031	145500	1845683780	9240	9220	9250	9220	1608
364	20241031	145400	1830832220	9230	9230	9240	9220	1670
365	20241031	145300	1815411450	9230	9250	9250	9230	1272
366	20241031	145200	1803658810	9250	9230	9260	9230	1832
367	20241031	145100	1786719480	9240	9190	9240	9190	611
368	20241031	145000	1781087190	9190	9170	9210	9170	1374
369	20241031	144900	1768461110	9180	9150	9220	9150	2672
370	20241031	144800	1743947200	9180	9190	9200	9160	1993
371	20241031	144700	1725654750	9210	9250	9250	9200	3118
372	20241031	144600	1696902060	9260	9250	9260	9220	1789
373	20241031	144500	1680368080	9250	9280	9280	9230	2446
374	20241031	144400	1657738650	9270	9240	9280	9240	1466
375	20241031	144300	1644167300	9230	9210	9230	9210	1131
376	20241031	144200	1633737090	9200	9190	9230	9190	1401
377	20241031	144100	1620841340	9190	9150	9200	9150	2091
378	20241031	144000	1601650810	9160	9110	9160	9110	1300
379	20241031	143900	1589779420	9120	9120	9120	9110	88
380	20241031	143800	1588977370	9120	9110	9120	9110	250
381	20241031	143700	1586697510	9120	9100	9120	9100	160
382	20241031	143600	1585240680	9120	9140	9140	9100	1586
383	20241031	143500	1570794100	9130	9140	9140	9130	88
384	20241031	143400	1569990020	9140	9120	9140	9120	237
385	20241031	143300	1567825640	9110	9120	9130	9100	791
386	20241031	143200	1560611790	9120	9110	9120	9110	128
387	20241031	143100	1559445490	9120	9110	9120	9110	176
388	20241031	143000	1557841740	9110	9110	9110	9110	127
389	20241031	142900	1556684770	9120	9110	9120	9110	17
390	20241031	142800	1556529760	9110	9100	9110	9100	43
391	20241031	142700	1556138200	9110	9110	9110	9100	698
392	20241031	142600	1549784920	9120	9110	9120	9110	8
393	20241031	142500	1549712020	9110	9110	9110	9110	2
394	20241031	142400	1549693800	9110	9100	9110	9100	325
395	20241031	142300	1546734820	9100	9110	9110	9100	4
396	20241031	142200	1546698390	9110	9110	9110	9100	245
397	20241031	142100	1544468440	9110	9110	9110	9100	367
398	20241031	142000	1541125120	9110	9110	9120	9110	153
399	20241031	141900	1539731280	9110	9100	9110	9100	56
400	20241031	141800	1539221140	9100	9110	9110	9100	169
401	20241031	141700	1537682690	9100	9100	9100	9090	194
402	20241031	141600	1535917830	9100	9080	9100	9080	395
403	20241031	141500	1532327090	9090	9100	9100	9070	4629
404	20241031	141400	1490305520	9100	9090	9100	9080	180
405	20241031	141300	1488668930	9080	9110	9110	9080	4085
406	20241031	141200	1451515780	9110	9130	9140	9100	4824
407	20241031	141100	1407529680	9130	9140	9140	9120	2033
408	20241031	141000	1388972300	9140	9150	9150	9140	288
409	20241031	140900	1386339590	9140	9150	9150	9140	55
410	20241031	140800	1385836880	9150	9150	9150	9150	42
411	20241031	140700	1385452580	9150	9140	9150	9140	30
412	20241031	140600	1385178220	9140	9150	9150	9140	182
413	20241031	140500	1383514710	9150	9150	9150	9150	268
414	20241031	140400	1381062510	9150	9140	9150	9140	25
415	20241031	140300	1380833830	9140	9150	9150	9140	1317
416	20241031	140200	1368794970	9150	9150	9160	9150	340
417	20241031	140100	1365681200	9150	9140	9160	9140	15
418	20241031	140000	1365543940	9140	9150	9160	9140	170
419	20241031	135900	1363988380	9150	9160	9160	9150	63
420	20241031	135800	1363411450	9160	9160	9160	9160	64
421	20241031	135700	1362825210	9160	9150	9160	9150	69
422	20241031	135600	1362193180	9160	9170	9180	9150	1419
423	20241031	135500	1349200010	9180	9180	9190	9170	263
424	20241031	135400	1346787220	9180	9180	9190	9180	60
425	20241031	135300	1346236000	9180	9170	9180	9170	235
426	20241031	135200	1344080210	9170	9180	9180	9160	131
427	20241031	135100	1342879400	9190	9180	9190	9180	114
428	20241031	135000	1341832810	9180	9160	9180	9160	127
429	20241031	134900	1340668300	9160	9150	9160	9150	640
430	20241031	134800	1334805910	9160	9140	9160	9140	103
431	20241031	134700	1333863960	9160	9150	9160	9150	124
432	20241031	134600	1332728920	9140	9150	9150	9140	633
433	20241031	134500	1326939970	9150	9140	9150	9140	52
434	20241031	134400	1326464680	9150	9150	9150	9140	54
435	20241031	134300	1325970600	9150	9150	9150	9150	237
436	20241031	134200	1323802050	9140	9140	9140	9140	175
437	20241031	134100	1322202550	9130	9130	9140	9130	99
438	20241031	134000	1321298290	9140	9140	9140	9130	84
439	20241031	133900	1320530610	9140	9140	9140	9140	106
440	20241031	133800	1319561770	9130	9140	9150	9130	2095
441	20241031	133700	1300427170	9140	9160	9160	9140	251
442	20241031	133600	1298130480	9160	9160	9160	9160	224
443	20241031	133500	1296078640	9150	9160	9160	9150	40
444	20241031	133400	1295712260	9150	9160	9160	9150	122
445	20241031	133300	1294595260	9160	9150	9160	9150	98
446	20241031	133200	1293697810	9150	9150	9160	9150	122
447	20241031	133100	1292581490	9150	9140	9160	9140	55
448	20241031	133000	1292078670	9140	9160	9160	9140	150
449	20241031	132900	1290706150	9160	9160	9160	9160	73
450	20241031	132800	1290037470	9160	9160	9160	9150	44
451	20241031	132700	1289634820	9160	9160	9170	9150	129
452	20241031	132600	1288453330	9150	9140	9150	9140	98
453	20241031	132500	1287556660	9140	9140	9140	9130	164
454	20241031	132400	1286057720	9140	9140	9140	9140	86
455	20241031	132300	1285271680	9140	9140	9140	9130	167
456	20241031	132200	1283745790	9140	9140	9140	9140	238
457	20241031	132100	1281570470	9140	9150	9150	9140	124
458	20241031	132000	1280437090	9150	9160	9160	9140	83
459	20241031	131900	1279678020	9160	9150	9170	9150	191
460	20241031	131800	1277928500	9150	9150	9150	9140	61
461	20241031	131700	1277370370	9150	9150	9150	9140	207
462	20241031	131600	1275477690	9140	9150	9150	9130	1040
463	20241031	131500	1265971850	9150	9150	9150	9140	145
464	20241031	131400	1264645200	9150	9150	9170	9150	721
465	20241031	131300	1258047020	9140	9140	9140	9140	81
466	20241031	131200	1257306680	9150	9140	9150	9140	129
467	20241031	131100	1256127070	9140	9140	9150	9140	107
468	20241031	131000	1255148690	9130	9140	9140	9130	1054
469	20241031	130900	1245524360	9150	9150	9160	9150	169
470	20241031	130800	1243977860	9150	9150	9150	9150	124
471	20241031	130700	1242843260	9150	9140	9150	9140	60
472	20241031	130600	1242294290	9140	9140	9150	9140	6
473	20241031	130500	1242239440	9140	9140	9150	9140	149
474	20241031	130400	1240876630	9140	9140	9140	9130	804
475	20241031	130300	1233535530	9140	9150	9160	9140	412
476	20241031	130200	1229765640	9160	9140	9160	9140	111
477	20241031	130100	1228749940	9140	9150	9150	9130	1811
478	20241031	130000	1212203300	9150	9150	9150	9140	695
479	20241031	125900	1205849050	9150	9160	9160	9150	394
480	20241031	125800	1202243260	9170	9160	9170	9150	1200
481	20241031	125700	1191260760	9160	9160	9170	9160	34
482	20241031	125600	1190949310	9160	9160	9170	9160	409
483	20241031	125500	1187201290	9170	9170	9170	9160	422
484	20241031	125400	1183334790	9170	9160	9170	9160	93
485	20241031	125300	1182481990	9170	9180	9180	9170	1461
486	20241031	125200	1169077450	9180	9190	9200	9180	73
487	20241031	125100	1168406410	9200	9190	9200	9190	172
488	20241031	125000	1166824870	9190	9180	9190	9180	43
489	20241031	124900	1166429720	9180	9190	9190	9180	229
490	20241031	124800	1164325240	9190	9180	9190	9180	213
491	20241031	124700	1162368250	9190	9190	9190	9180	41
492	20241031	124600	1161991470	9190	9190	9190	9190	237
493	20241031	124500	1159813440	9190	9190	9190	9190	101
494	20241031	124400	1158885250	9190	9190	9190	9180	267
495	20241031	124300	1156432370	9190	9190	9190	9190	293
496	20241031	124200	1153739700	9190	9190	9190	9180	49
497	20241031	124100	1153289430	9180	9160	9180	9160	390
498	20241031	124000	1149712630	9150	9150	9160	9150	701
499	20241031	123900	1143298470	9170	9160	9170	9160	52
500	20241031	123800	1142822140	9150	9130	9150	9130	3342
501	20241031	123700	1112269190	9140	9130	9140	9130	644
502	20241031	123600	1106388150	9140	9130	9140	9130	43
503	20241031	123500	1105995160	9140	9130	9140	9130	8
504	20241031	123400	1105922050	9140	9130	9140	9130	213
505	20241031	123300	1103976220	9120	9140	9140	9120	513
506	20241031	123200	1099289910	9140	9140	9140	9130	4
507	20241031	123100	1099253370	9140	9130	9140	9130	748
508	20241031	123000	1092423440	9130	9140	9140	9130	195
509	20241031	122900	1090641640	9150	9160	9160	9150	242
510	20241031	122800	1088427330	9150	9160	9160	9150	165
511	20241031	122700	1086917130	9150	9150	9160	9150	165
512	20241031	122600	1085407370	9140	9130	9140	9130	119
513	20241031	122500	1084320260	9130	9130	9140	9120	1222
514	20241031	122400	1073166880	9130	9130	9130	9120	148
515	20241031	122300	1071815700	9120	9120	9130	9120	108
516	20241031	122200	1070830270	9130	9120	9130	9120	86
517	20241031	122100	1070045850	9140	9130	9140	9130	234
518	20241031	122000	1067909270	9130	9130	9140	9130	1413
519	20241031	121900	1055006930	9140	9150	9150	9140	256
520	20241031	121800	1052667080	9150	9150	9150	9130	645
521	20241031	121700	1046771110	9150	9140	9150	9140	104
522	20241031	121600	1045820370	9140	9140	9140	9140	458
523	20241031	121500	1041634250	9130	9140	9140	9130	97
524	20241031	121400	1040748180	9150	9140	9150	9140	179
525	20241031	121300	1039112070	9150	9140	9150	9130	74
526	20241031	121200	1038435190	9140	9140	9140	9140	96
527	20241031	121100	1037557750	9140	9130	9140	9130	84
528	20241031	121000	1036790740	9130	9130	9130	9110	1177
529	20241031	120900	1026053880	9140	9140	9140	9140	59
530	20241031	120800	1025514620	9130	9140	9140	9120	1419
531	20241031	120700	1012559810	9140	9140	9140	9140	196
532	20241031	120600	1010768370	9140	9140	9140	9130	163
533	20241031	120500	1009278640	9140	9150	9150	9140	332
534	20241031	120400	1006244140	9140	9150	9150	9140	325
535	20241031	120300	1003273210	9140	9150	9150	9140	86
536	20241031	120200	1002486330	9150	9150	9150	9150	211
537	20241031	120100	1000555680	9150	9180	9180	9150	1884
538	20241031	120000	983308570	9160	9200	9200	9160	2406
539	20241031	115900	961247770	9200	9200	9200	9190	764
540	20241031	115800	954225110	9200	9190	9200	9190	18
541	20241031	115700	954059580	9200	9200	9200	9190	92
542	20241031	115600	953213670	9200	9200	9200	9190	123
543	20241031	115500	952082110	9200	9200	9210	9200	573
544	20241031	115400	946810410	9200	9210	9210	9200	67
545	20241031	115300	946194000	9210	9200	9210	9200	533
546	20241031	115200	941290270	9200	9200	9200	9200	102
547	20241031	115100	940351870	9190	9200	9200	9190	41
548	20241031	115000	939974700	9190	9200	9200	9190	181
549	20241031	114900	938310860	9200	9190	9200	9180	222
550	20241031	114800	936269790	9190	9190	9190	9190	48
551	20241031	114700	935828670	9190	9190	9190	9190	115
552	20241031	114600	934771820	9180	9170	9190	9170	314
553	20241031	114500	931889120	9170	9180	9180	9170	81
554	20241031	114400	931145900	9170	9170	9180	9170	144
555	20241031	114300	929825310	9170	9160	9170	9150	127
556	20241031	114200	928661860	9160	9150	9170	9150	277
557	20241031	114100	926124530	9160	9150	9160	9150	176
558	20241031	114000	924512390	9150	9160	9160	9140	241
559	20241031	113900	922307240	9150	9160	9160	9150	275
560	20241031	113800	919789630	9160	9160	9160	9150	66
561	20241031	113700	919185240	9170	9150	9170	9150	42
562	20241031	113600	918800550	9150	9160	9170	9150	196
563	20241031	113500	917005170	9150	9140	9150	9140	498
564	20241031	113400	912448550	9140	9130	9150	9120	1398
565	20241031	113300	899685230	9120	9160	9160	9120	4732
566	20241031	113200	856467670	9160	9140	9170	9130	655
567	20241031	113100	850470250	9140	9180	9180	9140	6005
568	20241031	113000	795560700	9160	9170	9170	9160	549
569	20241031	112900	790527870	9170	9180	9180	9170	6
570	20241031	112800	790472810	9170	9160	9170	9160	197
571	20241031	112700	788667560	9160	9140	9160	9140	369
572	20241031	112600	785291230	9140	9130	9150	9130	402
573	20241031	112500	781614920	9130	9090	9130	9080	1447
574	20241031	112400	768433250	9090	9110	9110	9070	4208
575	20241031	112300	730232020	9110	9120	9120	9110	853
576	20241031	112200	722460680	9110	9110	9120	9110	528
577	20241031	112100	717649100	9120	9170	9170	9120	11608
578	20241031	112000	611623460	9160	9170	9180	9160	954
579	20241031	111900	602874990	9180	9190	9190	9170	186
580	20241031	111800	601168680	9190	9190	9190	9180	974
581	20241031	111700	592225600	9190	9220	9220	9190	3415
582	20241031	111600	560805150	9230	9230	9230	9230	2
583	20241031	111500	560786690	9230	9220	9240	9220	100
584	20241031	111400	559864260	9220	9230	9230	9220	227
585	20241031	111300	557769090	9230	9210	9230	9200	661
586	20241031	111200	551670960	9210	9220	9220	9200	16
587	20241031	111100	551523580	9220	9210	9220	9210	188
588	20241031	111000	549790950	9210	9230	9230	9210	1538
589	20241031	110900	535618950	9230	9220	9230	9220	5
590	20241031	110800	535572830	9230	9230	9230	9220	362
591	20241031	110700	532231620	9220	9230	9230	9220	156
592	20241031	110600	530792230	9230	9220	9230	9220	14
593	20241031	110500	530663050	9220	9230	9230	9220	90
594	20241031	110400	529832410	9230	9230	9230	9230	134
595	20241031	110300	528595590	9230	9220	9230	9220	213
596	20241031	110200	526631150	9230	9230	9230	9230	7
597	20241031	110100	526566540	9230	9230	9230	9230	84
598	20241031	110000	525791220	9230	9230	9230	9220	169
599	20241031	105900	524231880	9230	9230	9230	9230	0
600	20241031	105800	524231880	9230	9230	9230	9220	135
601	20241031	105700	522985840	9230	9230	9230	9220	8
602	20241031	105600	522912040	9210	9220	9230	9210	222
603	20241031	105500	520865330	9220	9220	9220	9220	4
604	20241031	105400	520828450	9230	9210	9230	9210	217
605	20241031	105300	518826760	9210	9220	9220	9210	53
606	20241031	105200	518338600	9210	9220	9220	9210	12
607	20241031	105100	518227970	9220	9220	9230	9220	146
608	20241031	105000	516881710	9210	9210	9210	9210	3
609	20241031	104900	516854080	9210	9220	9220	9210	114
610	20241031	104800	515803520	9220	9220	9230	9220	75
611	20241031	104700	515112010	9220	9220	9230	9220	33
612	20241031	104600	514807500	9210	9220	9220	9210	533
613	20241031	104500	509898100	9230	9220	9230	9220	75
614	20241031	104400	509205910	9220	9220	9220	9210	403
615	20241031	104300	505492830	9210	9210	9230	9210	50
616	20241031	104200	505031770	9210	9220	9230	9200	263
617	20241031	104100	502609610	9210	9240	9240	9210	36
618	20241031	104000	502277010	9240	9210	9240	9210	334
619	20241031	103900	499199560	9220	9230	9240	9220	629
620	20241031	103800	493397100	9230	9240	9240	9230	106
621	20241031	103700	492417790	9240	9230	9250	9230	158
622	20241031	103600	490957980	9240	9240	9240	9240	26
623	20241031	103500	490717740	9240	9250	9250	9230	354
624	20241031	103400	487446550	9250	9250	9250	9250	89
625	20241031	103300	486623300	9250	9250	9250	9240	152
626	20241031	103200	485217810	9240	9240	9250	9230	544
627	20241031	103100	480194990	9230	9250	9250	9230	221
628	20241031	103000	478153650	9240	9260	9260	9240	797
629	20241031	102900	470782220	9260	9260	9260	9260	132
630	20241031	102800	469559900	9260	9260	9260	9250	286
631	20241031	102700	466912060	9260	9250	9260	9250	226
632	20241031	102600	464820250	9250	9240	9250	9240	577
633	20241031	102500	459488130	9250	9260	9260	9250	24
634	20241031	102400	459266120	9240	9240	9240	9230	262
635	20241031	102300	456845280	9240	9210	9240	9210	331
636	20241031	102200	453795560	9210	9210	9210	9200	46
637	20241031	102100	453372100	9200	9200	9210	9190	271
638	20241031	102000	450878900	9210	9210	9210	9200	346
639	20241031	101900	447695110	9210	9220	9220	9200	1140
640	20241031	101800	437206760	9210	9220	9220	9210	42
641	20241031	101700	436819790	9220	9220	9220	9190	745
642	20241031	101600	429966400	9210	9240	9240	9210	594
643	20241031	101500	424492300	9240	9230	9240	9210	44
644	20241031	101400	424086370	9230	9230	9240	9210	1555
645	20241031	101300	409748570	9230	9240	9250	9230	153
646	20241031	101200	408334610	9240	9250	9250	9240	479
647	20241031	101100	403908570	9260	9250	9260	9250	42
648	20241031	101000	403519770	9250	9250	9250	9240	434
649	20241031	100900	399506420	9260	9260	9270	9250	777
650	20241031	100800	392314180	9260	9260	9270	9260	71
651	20241031	100700	391656430	9270	9260	9270	9260	29
652	20241031	100600	391387880	9260	9280	9280	9260	677
653	20241031	100500	385114480	9270	9270	9270	9270	258
654	20241031	100400	382722820	9260	9270	9270	9260	457
655	20241031	100300	378486440	9260	9260	9270	9240	190
656	20241031	100200	376728730	9270	9250	9270	9250	269
657	20241031	100100	374237120	9250	9230	9250	9220	884
658	20241031	100000	366083560	9240	9240	9240	9230	175
659	20241031	095900	364468160	9240	9260	9260	9240	701
660	20241031	095800	357985370	9260	9260	9260	9260	207
661	20241031	095700	356068550	9250	9280	9280	9250	258
662	20241031	095600	353678300	9280	9270	9280	9260	177
663	20241031	095500	352037730	9260	9250	9280	9250	305
664	20241031	095400	349216320	9250	9270	9280	9250	1206
665	20241031	095300	338044240	9260	9270	9270	9250	699
666	20241031	095200	331574340	9260	9240	9260	9240	417
667	20241031	095100	327718370	9240	9210	9240	9200	686
668	20241031	095000	321392000	9200	9200	9200	9200	268
669	20241031	094900	318926400	9200	9200	9200	9200	132
670	20241031	094800	317712000	9190	9190	9190	9180	62
671	20241031	094700	317142320	9180	9170	9190	9170	116
672	20241031	094600	316077680	9170	9170	9170	9170	65
673	20241031	094500	315481630	9170	9160	9170	9160	267
674	20241031	094400	313034670	9160	9160	9170	9150	38
675	20241031	094300	312686680	9150	9140	9150	9140	55
676	20241031	094200	312183960	9150	9160	9160	9140	335
677	20241031	094100	309119440	9150	9160	9160	9150	428
678	20241031	094000	305200030	9170	9160	9170	9160	244
679	20241031	093900	302964940	9150	9170	9170	9150	1928
680	20241031	093800	285314490	9170	9180	9180	9160	381
681	20241031	093700	281820590	9180	9210	9210	9180	146
682	20241031	093600	280478940	9210	9200	9230	9190	353
683	20241031	093500	277231220	9180	9150	9180	9150	2102
684	20241031	093400	257958030	9150	9170	9170	9150	1364
685	20241031	093300	245470450	9180	9170	9180	9170	50
686	20241031	093200	245011890	9170	9150	9170	9150	118
687	20241031	093100	243929950	9150	9150	9150	9150	121
688	20241031	093000	242822800	9150	9160	9160	9150	726
689	20241031	092900	236179880	9150	9150	9150	9150	304
690	20241031	092800	233398280	9160	9190	9210	9160	948
691	20241031	092700	224699390	9190	9190	9190	9190	286
692	20241031	092600	222071050	9190	9220	9230	9190	14
693	20241031	092500	221942030	9220	9220	9220	9200	57
694	20241031	092400	221416670	9200	9160	9200	9150	1196
695	20241031	092300	210462580	9160	9210	9210	9150	1515
696	20241031	092200	196559880	9240	9220	9250	9210	160
697	20241031	092100	195082320	9220	9210	9220	9200	107
698	20241031	092000	194096850	9210	9200	9250	9200	43
699	20241031	091900	193700790	9210	9240	9240	9200	684
700	20241031	091800	187400840	9240	9210	9250	9200	278
701	20241031	091700	184837430	9180	9160	9190	9160	279
702	20241031	091600	182275830	9160	9160	9180	9150	259
703	20241031	091500	179905870	9160	9210	9230	9150	5745
704	20241031	091400	127119900	9210	9250	9250	9210	2807
705	20241031	091300	101219430	9260	9290	9310	9260	902
706	20241031	091200	92850500	9320	9310	9320	9310	458
707	20241031	091100	88585520	9300	9280	9300	9280	1135
708	20241031	091000	78030710	9280	9280	9280	9280	31
709	20241031	090900	77743030	9270	9240	9270	9240	745
710	20241031	090800	70849170	9260	9270	9270	9250	718
711	20241031	090700	64206050	9270	9260	9290	9260	50
712	20241031	090600	63742790	9260	9260	9260	9250	140
713	20241031	090500	62446450	9250	9250	9260	9240	315
714	20241031	090400	59532600	9230	9250	9300	9230	531
715	20241031	090300	54618060	9240	9250	9250	9230	173
716	20241031	090200	53019710	9230	9260	9260	9210	1505
717	20241031	090100	39127940	9280	9280	9320	9270	1013
718	20241031	090000	29712200	9300	9230	9330	9230	3194