KissMeData/093050/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200700	504963780	14970	14970	14970	14970	4740
3	20241031	200600	504963780	14970	14970	14970	14970	0
4	20241031	200500	504963780	14970	14970	14970	14970	0
5	20241031	200400	504963780	14970	14970	14970	14970	0
6	20241031	200300	504963780	14970	14970	14970	14970	0
7	20241031	200200	504963780	14970	14970	14970	14970	0
8	20241031	200100	504963780	14970	14970	14970	14970	0
9	20241031	200000	504963780	14970	14970	14970	14970	0
10	20241031	195900	504963780	14970	14970	14970	14970	0
11	20241031	195800	504963780	14970	14970	14970	14970	0
12	20241031	195700	504963780	14970	14970	14970	14970	0
13	20241031	195600	504963780	14970	14970	14970	14970	0
14	20241031	195500	504963780	14970	14970	14970	14970	0
15	20241031	195400	504963780	14970	14970	14970	14970	0
16	20241031	195300	504963780	14970	14970	14970	14970	0
17	20241031	195200	504963780	14970	14970	14970	14970	0
18	20241031	195100	504963780	14970	14970	14970	14970	0
19	20241031	195000	504963780	14970	14970	14970	14970	0
20	20241031	194900	504963780	14970	14970	14970	14970	0
21	20241031	194800	504963780	14970	14970	14970	14970	0
22	20241031	194700	504963780	14970	14970	14970	14970	0
23	20241031	194600	504963780	14970	14970	14970	14970	0
24	20241031	194500	504963780	14970	14970	14970	14970	0
25	20241031	194400	504963780	14970	14970	14970	14970	0
26	20241031	194300	504963780	14970	14970	14970	14970	0
27	20241031	194200	504963780	14970	14970	14970	14970	0
28	20241031	194100	504963780	14970	14970	14970	14970	0
29	20241031	194000	504963780	14970	14970	14970	14970	0
30	20241031	193900	504963780	14970	14970	14970	14970	0
31	20241031	193800	504963780	14970	14970	14970	14970	0
32	20241031	193700	504963780	14970	14970	14970	14970	4740
33	20241031	193600	504963780	14970	14970	14970	14970	0
34	20241031	193500	504963780	14970	14970	14970	14970	0
35	20241031	193400	504963780	14970	14970	14970	14970	0
36	20241031	193300	504963780	14970	14970	14970	14970	0
37	20241031	193200	504963780	14970	14970	14970	14970	0
38	20241031	193100	504963780	14970	14970	14970	14970	0
39	20241031	193000	504963780	14970	14970	14970	14970	0
40	20241031	192900	504963780	14970	14970	14970	14970	0
41	20241031	192800	504963780	14970	14970	14970	14970	0
42	20241031	192700	504963780	14970	14970	14970	14970	0
43	20241031	192600	504963780	14970	14970	14970	14970	0
44	20241031	192500	504963780	14970	14970	14970	14970	0
45	20241031	192400	504963780	14970	14970	14970	14970	0
46	20241031	192300	504963780	14970	14970	14970	14970	0
47	20241031	192200	504963780	14970	14970	14970	14970	0
48	20241031	192100	504963780	14970	14970	14970	14970	0
49	20241031	192000	504963780	14970	14970	14970	14970	0
50	20241031	191900	504963780	14970	14970	14970	14970	0
51	20241031	191800	504963780	14970	14970	14970	14970	0
52	20241031	191700	504963780	14970	14970	14970	14970	0
53	20241031	191600	504963780	14970	14970	14970	14970	0
54	20241031	191500	504963780	14970	14970	14970	14970	0
55	20241031	191400	504963780	14970	14970	14970	14970	0
56	20241031	191300	504963780	14970	14970	14970	14970	0
57	20241031	191200	504963780	14970	14970	14970	14970	0
58	20241031	191100	504963780	14970	14970	14970	14970	0
59	20241031	191000	504963780	14970	14970	14970	14970	0
60	20241031	190900	504963780	14970	14970	14970	14970	0
61	20241031	190800	504963780	14970	14970	14970	14970	0
62	20241031	190700	504963780	14970	14970	14970	14970	4740
63	20241031	190600	504963780	14970	14970	14970	14970	0
64	20241031	190500	504963780	14970	14970	14970	14970	0
65	20241031	190400	504963780	14970	14970	14970	14970	0
66	20241031	190300	504963780	14970	14970	14970	14970	0
67	20241031	190200	504963780	14970	14970	14970	14970	0
68	20241031	190100	504963780	14970	14970	14970	14970	0
69	20241031	190000	504963780	14970	14970	14970	14970	0
70	20241031	185900	504963780	14970	14970	14970	14970	0
71	20241031	185800	504963780	14970	14970	14970	14970	0
72	20241031	185700	504963780	14970	14970	14970	14970	0
73	20241031	185600	504963780	14970	14970	14970	14970	0
74	20241031	185500	504963780	14970	14970	14970	14970	0
75	20241031	185400	504963780	14970	14970	14970	14970	0
76	20241031	185300	504963780	14970	14970	14970	14970	0
77	20241031	185200	504963780	14970	14970	14970	14970	0
78	20241031	185100	504963780	14970	14970	14970	14970	0
79	20241031	185000	504963780	14970	14970	14970	14970	0
80	20241031	184900	504963780	14970	14970	14970	14970	0
81	20241031	184800	504963780	14970	14970	14970	14970	0
82	20241031	184700	504963780	14970	14970	14970	14970	0
83	20241031	184600	504963780	14970	14970	14970	14970	0
84	20241031	184500	504963780	14970	14970	14970	14970	0
85	20241031	184400	504963780	14970	14970	14970	14970	0
86	20241031	184300	504963780	14970	14970	14970	14970	0
87	20241031	184200	504963780	14970	14970	14970	14970	0
88	20241031	184100	504963780	14970	14970	14970	14970	0
89	20241031	184000	504963780	14970	14970	14970	14970	0
90	20241031	183900	504963780	14970	14970	14970	14970	0
91	20241031	183800	504963780	14970	14970	14970	14970	0
92	20241031	183700	504963780	14970	14970	14970	14970	4740
93	20241031	183600	504963780	14970	14970	14970	14970	0
94	20241031	183500	504963780	14970	14970	14970	14970	0
95	20241031	183400	504963780	14970	14970	14970	14970	0
96	20241031	183300	504963780	14970	14970	14970	14970	0
97	20241031	183200	504963780	14970	14970	14970	14970	0
98	20241031	183100	504963780	14970	14970	14970	14970	0
99	20241031	183000	504963780	14970	14970	14970	14970	0
100	20241031	182900	504963780	14970	14970	14970	14970	0
101	20241031	182800	504963780	14970	14970	14970	14970	0
102	20241031	182700	504963780	14970	14970	14970	14970	0
103	20241031	182600	504963780	14970	14970	14970	14970	0
104	20241031	182500	504963780	14970	14970	14970	14970	0
105	20241031	182400	504963780	14970	14970	14970	14970	0
106	20241031	182300	504963780	14970	14970	14970	14970	0
107	20241031	182200	504963780	14970	14970	14970	14970	0
108	20241031	182100	504963780	14970	14970	14970	14970	0
109	20241031	182000	504963780	14970	14970	14970	14970	0
110	20241031	181900	504963780	14970	14970	14970	14970	0
111	20241031	181800	504963780	14970	14970	14970	14970	0
112	20241031	181700	504963780	14970	14970	14970	14970	0
113	20241031	181600	504963780	14970	14970	14970	14970	0
114	20241031	181500	504963780	14970	14970	14970	14970	0
115	20241031	181400	504963780	14970	14970	14970	14970	0
116	20241031	181300	504963780	14970	14970	14970	14970	0
117	20241031	181200	504963780	14970	14970	14970	14970	0
118	20241031	181100	504963780	14970	14970	14970	14970	0
119	20241031	181000	504963780	14970	14970	14970	14970	0
120	20241031	180900	504963780	14970	14970	14970	14970	0
121	20241031	180800	504963780	14970	14970	14970	14970	0
122	20241031	180700	504963780	14970	14970	14970	14970	4740
123	20241031	180600	504963780	14970	14970	14970	14970	0
124	20241031	180500	504963780	14970	14970	14970	14970	0
125	20241031	180400	504963780	14970	14970	14970	14970	0
126	20241031	180300	504963780	14970	14970	14970	14970	0
127	20241031	180200	504963780	14970	14970	14970	14970	0
128	20241031	180100	504963780	14970	14970	14970	14970	0
129	20241031	180000	504963780	14970	14970	14970	14970	0
130	20241031	175900	504963780	14970	14970	14970	14970	0
131	20241031	175800	504963780	14970	14970	14970	14970	0
132	20241031	175700	504963780	14970	14970	14970	14970	0
133	20241031	175600	504963780	14970	14970	14970	14970	0
134	20241031	175500	504963780	14970	14970	14970	14970	0
135	20241031	175400	504963780	14970	14970	14970	14970	0
136	20241031	175300	504963780	14970	14970	14970	14970	0
137	20241031	175200	504963780	14970	14970	14970	14970	0
138	20241031	175100	504963780	14970	14970	14970	14970	0
139	20241031	175000	504963780	14970	14970	14970	14970	0
140	20241031	174900	504963780	14970	14970	14970	14970	0
141	20241031	174800	504963780	14970	14970	14970	14970	0
142	20241031	174700	504963780	14970	14970	14970	14970	0
143	20241031	174600	504963780	14970	14970	14970	14970	0
144	20241031	174500	504963780	14970	14970	14970	14970	0
145	20241031	174400	504963780	14970	14970	14970	14970	0
146	20241031	174300	504963780	14970	14970	14970	14970	0
147	20241031	174200	504963780	14970	14970	14970	14970	0
148	20241031	174100	504963780	14970	14970	14970	14970	0
149	20241031	174000	504963780	14970	14970	14970	14970	0
150	20241031	173900	504963780	14970	14970	14970	14970	0
151	20241031	173800	504963780	14970	14970	14970	14970	0
152	20241031	173700	504963780	14970	14970	14970	14970	4740
153	20241031	173600	504963780	14970	14970	14970	14970	0
154	20241031	173500	504963780	14970	14970	14970	14970	0
155	20241031	173400	504963780	14970	14970	14970	14970	0
156	20241031	173300	504963780	14970	14970	14970	14970	0
157	20241031	173200	504963780	14970	14970	14970	14970	0
158	20241031	173100	504963780	14970	14970	14970	14970	0
159	20241031	173000	504963780	14970	14970	14970	14970	0
160	20241031	172900	504963780	14970	14970	14970	14970	0
161	20241031	172800	504963780	14970	14970	14970	14970	0
162	20241031	172700	504963780	14970	14970	14970	14970	0
163	20241031	172600	504963780	14970	14970	14970	14970	0
164	20241031	172500	504963780	14970	14970	14970	14970	0
165	20241031	172400	504963780	14970	14970	14970	14970	0
166	20241031	172300	504963780	14970	14970	14970	14970	0
167	20241031	172200	504963780	14970	14970	14970	14970	0
168	20241031	172100	504963780	14970	14970	14970	14970	0
169	20241031	172000	504963780	14970	14970	14970	14970	0
170	20241031	171900	504963780	14970	14970	14970	14970	0
171	20241031	171800	504963780	14970	14970	14970	14970	0
172	20241031	171700	504963780	14970	14970	14970	14970	0
173	20241031	171600	504963780	14970	14970	14970	14970	0
174	20241031	171500	504963780	14970	14970	14970	14970	0
175	20241031	171400	504963780	14970	14970	14970	14970	0
176	20241031	171300	504963780	14970	14970	14970	14970	0
177	20241031	171200	504963780	14970	14970	14970	14970	0
178	20241031	171100	504963780	14970	14970	14970	14970	0
179	20241031	171000	504963780	14970	14970	14970	14970	0
180	20241031	170900	504963780	14970	14970	14970	14970	0
181	20241031	170800	504963780	14970	14970	14970	14970	0
182	20241031	170700	504963780	14970	14970	14970	14970	4740
183	20241031	170600	504963780	14970	14970	14970	14970	0
184	20241031	170500	504963780	14970	14970	14970	14970	0
185	20241031	170400	504963780	14970	14970	14970	14970	0
186	20241031	170300	504963780	14970	14970	14970	14970	0
187	20241031	170200	504963780	14970	14970	14970	14970	0
188	20241031	170100	504963780	14970	14970	14970	14970	0
189	20241031	170000	504963780	14970	14970	14970	14970	0
190	20241031	165900	504963780	14970	14970	14970	14970	0
191	20241031	165800	504963780	14970	14970	14970	14970	0
192	20241031	165700	504963780	14970	14970	14970	14970	0
193	20241031	165600	504963780	14970	14970	14970	14970	0
194	20241031	165500	504963780	14970	14970	14970	14970	0
195	20241031	165400	504963780	14970	14970	14970	14970	0
196	20241031	165300	504963780	14970	14970	14970	14970	0
197	20241031	165200	504963780	14970	14970	14970	14970	0
198	20241031	165100	504963780	14970	14970	14970	14970	0
199	20241031	165000	504963780	14970	14970	14970	14970	0
200	20241031	164900	504963780	14970	14970	14970	14970	0
201	20241031	164800	504963780	14970	14970	14970	14970	0
202	20241031	164700	504963780	14970	14970	14970	14970	0
203	20241031	164600	504963780	14970	14970	14970	14970	0
204	20241031	164500	504963780	14970	14970	14970	14970	0
205	20241031	164400	504963780	14970	14970	14970	14970	0
206	20241031	164300	504963780	14970	14970	14970	14970	0
207	20241031	164200	504963780	14970	14970	14970	14970	0
208	20241031	164100	504963780	14970	14970	14970	14970	0
209	20241031	164000	504963780	14970	14970	14970	14970	0
210	20241031	163900	504963780	14970	14970	14970	14970	0
211	20241031	163800	504963780	14970	14970	14970	14970	0
212	20241031	163700	504963780	14970	14970	14970	14970	4740
213	20241031	163600	504963780	14970	14970	14970	14970	0
214	20241031	163500	504963780	14970	14970	14970	14970	0
215	20241031	163400	504963780	14970	14970	14970	14970	0
216	20241031	163300	504963780	14970	14970	14970	14970	0
217	20241031	163200	504963780	14970	14970	14970	14970	0
218	20241031	163100	504963780	14970	14970	14970	14970	0
219	20241031	163000	504963780	14970	14970	14970	14970	0
220	20241031	162900	504963780	14970	14970	14970	14970	0
221	20241031	162800	504963780	14970	14970	14970	14970	0
222	20241031	162700	504963780	14970	14970	14970	14970	0
223	20241031	162600	504963780	14970	14970	14970	14970	0
224	20241031	162500	504963780	14970	14970	14970	14970	0
225	20241031	162400	504963780	14970	14970	14970	14970	0
226	20241031	162300	504963780	14970	14970	14970	14970	0
227	20241031	162200	504963780	14970	14970	14970	14970	0
228	20241031	162100	504963780	14970	14970	14970	14970	0
229	20241031	162000	504963780	14970	14970	14970	14970	0
230	20241031	161900	504963780	14970	14970	14970	14970	0
231	20241031	161800	504963780	14970	14970	14970	14970	0
232	20241031	161700	504963780	14970	14970	14970	14970	0
233	20241031	161600	504963780	14970	14970	14970	14970	0
234	20241031	161500	504963780	14970	14970	14970	14970	0
235	20241031	161400	504963780	14970	14970	14970	14970	0
236	20241031	161300	504963780	14970	14970	14970	14970	0
237	20241031	161200	504963780	14970	14970	14970	14970	0
238	20241031	161100	504963780	14970	14970	14970	14970	0
239	20241031	161000	504963780	14970	14970	14970	14970	0
240	20241031	160900	504963780	14970	14970	14970	14970	0
241	20241031	160800	504963780	14970	14970	14970	14970	0
242	20241031	160700	504963780	14970	14970	14970	14970	4740
243	20241031	160600	504963780	14970	14970	14970	14970	0
244	20241031	160500	504963780	14970	14970	14970	14970	0
245	20241031	160400	504963780	14970	14970	14970	14970	0
246	20241031	160300	504963780	14970	14970	14970	14970	0
247	20241031	160200	504963780	14970	14970	14970	14970	0
248	20241031	160100	504963780	14970	14970	14970	14970	0
249	20241031	160000	504963780	14970	14970	14970	14970	0
250	20241031	155900	504963780	14970	14970	14970	14970	0
251	20241031	155800	504963780	14970	14970	14970	14970	0
252	20241031	155700	504963780	14970	14970	14970	14970	0
253	20241031	155600	504963780	14970	14970	14970	14970	0
254	20241031	155500	504963780	14970	14970	14970	14970	0
255	20241031	155400	504963780	14970	14970	14970	14970	0
256	20241031	155300	504963780	14970	14970	14970	14970	0
257	20241031	155200	504963780	14970	14970	14970	14970	0
258	20241031	155100	504963780	14970	14970	14970	14970	0
259	20241031	155000	504963780	14970	14970	14970	14970	0
260	20241031	154900	504963780	14970	14970	14970	14970	0
261	20241031	154800	504963780	14970	14970	14970	14970	0
262	20241031	154700	504963780	14970	14970	14970	14970	0
263	20241031	154600	504963780	14970	14970	14970	14970	0
264	20241031	154500	504963780	14970	14970	14970	14970	0
265	20241031	154400	504963780	14970	14970	14970	14970	0
266	20241031	154300	504963780	14970	14970	14970	14970	0
267	20241031	154200	504963780	14970	14970	14970	14970	0
268	20241031	154100	504963780	14970	14970	14970	14970	0
269	20241031	154000	504963780	14970	14970	14970	14970	0
270	20241031	153900	504963780	14970	14970	14970	14970	0
271	20241031	153800	504963780	14970	14970	14970	14970	0
272	20241031	153700	504963780	14970	14970	14970	14970	4740
273	20241031	153600	504963780	14970	14970	14970	14970	0
274	20241031	153500	504963780	14970	14970	14970	14970	0
275	20241031	153400	504963780	14970	14970	14970	14970	0
276	20241031	153300	504963780	14970	14970	14970	14970	0
277	20241031	153200	504963780	14970	14970	14970	14970	0
278	20241031	153100	504963780	14970	14970	14970	14970	0
279	20241031	153000	504963780	14970	14970	14970	14970	4740
280	20241031	152900	434005980	15080	15080	15080	15080	0
281	20241031	152800	434005980	15080	15080	15080	15080	0
282	20241031	152700	434005980	15080	15080	15080	15080	0
283	20241031	152600	434005980	15080	15080	15080	15080	0
284	20241031	152500	434005980	15080	15080	15080	15080	0
285	20241031	152400	434005980	15080	15080	15080	15080	0
286	20241031	152300	434005980	15080	15080	15080	15080	0
287	20241031	152200	434005980	15080	15080	15080	15080	0
288	20241031	152100	434005980	15080	15080	15080	15080	0
289	20241031	152000	434005980	15080	15080	15080	15080	0
290	20241031	151900	434005980	15080	15100	15100	15080	18
291	20241031	151800	433734300	15110	15110	15110	15110	21
292	20241031	151700	433416990	15110	15120	15120	15100	68
293	20241031	151600	432389220	15120	15120	15120	15120	0
294	20241031	151500	432389220	15120	15110	15120	15110	62
295	20241031	151400	431452060	15110	15110	15110	15110	33
296	20241031	151300	430953430	15020	15110	15110	15020	1537
297	20241031	151200	407801170	15120	15120	15120	15120	52
298	20241031	151100	407014930	15120	15120	15120	15120	34
299	20241031	151000	406500850	15110	15110	15110	15110	3
300	20241031	150900	406455520	15120	15120	15120	15120	61
301	20241031	150800	405533200	15120	15120	15120	15120	128
302	20241031	150700	403597840	15110	15110	15110	15110	0
303	20241031	150600	403597840	15110	15110	15110	15110	73
304	20241031	150500	402494810	15110	15110	15110	15110	0
305	20241031	150400	402494810	15110	15100	15110	15100	38
306	20241031	150300	401920670	15110	15110	15110	15110	34
307	20241031	150200	401406930	15110	15110	15110	15110	0
308	20241031	150100	401406930	15110	15110	15110	15110	33
309	20241031	150000	400908300	15120	15120	15120	15120	173
310	20241031	145900	398292540	15120	15120	15120	15120	2
311	20241031	145800	398262300	15120	15110	15120	15110	43
312	20241031	145700	397612540	15100	15100	15100	15100	0
313	20241031	145600	397612540	15100	15070	15100	15070	37
314	20241031	145500	397053880	15090	15120	15120	15090	634
315	20241031	145400	387476300	15130	15130	15130	15130	4
316	20241031	145300	387415780	15130	15130	15130	15130	39
317	20241031	145200	386825710	15130	15130	15130	15130	33
318	20241031	145100	386326420	15130	15130	15130	15130	1
319	20241031	145000	386311290	15130	15120	15130	15120	85
320	20241031	144900	385025740	15130	15130	15130	15130	35
321	20241031	144800	384496190	15130	15120	15130	15120	2
322	20241031	144700	384465940	15130	15130	15130	15130	34
323	20241031	144600	383951520	15120	15120	15120	15120	200
324	20241031	144500	380927520	15130	15130	15130	15120	43
325	20241031	144400	380276980	15130	15130	15130	15130	40
326	20241031	144300	379671780	15130	15130	15130	15130	2
327	20241031	144200	379641520	15130	15130	15130	15130	36
328	20241031	144100	379096840	15130	15130	15130	15130	35
329	20241031	144000	378567290	15130	15130	15130	15130	0
330	20241031	143900	378567290	15130	15120	15130	15120	35
331	20241031	143800	378037750	15130	15130	15130	15130	0
332	20241031	143700	378037750	15130	15130	15130	15130	252
333	20241031	143600	374224990	15130	15130	15130	15130	107
334	20241031	143500	372606080	15120	15090	15120	15090	735
335	20241031	143400	361511290	15090	15090	15090	15090	137
336	20241031	143300	359443960	15090	15090	15090	15090	37
337	20241031	143200	358885630	15090	15090	15090	15090	0
338	20241031	143100	358885630	15090	15090	15090	15090	33
339	20241031	143000	358387660	15090	15090	15090	15090	33
340	20241031	142900	357889690	15090	15090	15090	15090	0
341	20241031	142800	357889690	15090	15090	15090	15090	33
342	20241031	142700	357391720	15090	15090	15090	15090	149
343	20241031	142600	355143310	15100	15100	15100	15100	35
344	20241031	142500	354614810	15100	15100	15100	15100	34
345	20241031	142400	354101410	15100	15100	15100	15100	2
346	20241031	142300	354071210	15100	15100	15100	15100	239
347	20241031	142200	350462310	15110	15110	15110	15110	34
348	20241031	142100	349948570	15100	15100	15100	15100	0
349	20241031	142000	349948570	15100	15100	15100	15100	35
350	20241031	141900	349420070	15100	15100	15100	15100	0
351	20241031	141800	349420070	15100	15100	15100	15100	34
352	20241031	141700	348906670	15110	15110	15110	15080	1035
353	20241031	141600	333277010	15140	15110	15140	15110	103
354	20241031	141500	331720650	15110	15110	15110	15110	63
355	20241031	141400	330768720	15110	15110	15110	15110	60
356	20241031	141300	329862120	15070	15110	15110	15070	229
357	20241031	141200	326409930	15080	15120	15120	15030	943
358	20241031	141100	312185800	15130	15130	15130	15130	34
359	20241031	141000	311671380	15130	15120	15130	15120	92
360	20241031	140900	310280330	15130	15100	15140	15100	653
361	20241031	140800	300415470	15100	15100	15100	15100	24
362	20241031	140700	300053070	15100	15100	15100	15100	36
363	20241031	140600	299509470	15100	15090	15100	15090	42
364	20241031	140500	298875280	15100	15100	15100	15100	0
365	20241031	140400	298875280	15100	15100	15100	15100	38
366	20241031	140300	298301480	15100	15100	15100	15100	37
367	20241031	140200	297742780	15100	15100	15100	15100	1
368	20241031	140100	297727680	15100	15100	15100	15100	44
369	20241031	140000	297063280	15090	15080	15090	15080	330
370	20241031	135900	292085270	15080	15080	15080	15080	1
371	20241031	135800	292070190	15080	15080	15080	15080	5
372	20241031	135700	291994790	15080	15080	15080	15080	4
373	20241031	135600	291934470	15080	15080	15080	15080	4
374	20241031	135500	291874150	15080	15080	15080	15080	4
375	20241031	135400	291813830	15080	15080	15080	15080	4
376	20241031	135300	291753510	15080	15080	15080	15080	0
377	20241031	135200	291753510	15080	15080	15080	15080	1
378	20241031	135100	291738430	15080	15080	15080	15080	1
379	20241031	135000	291723350	15080	15080	15080	15080	2
380	20241031	134900	291693190	15070	15070	15070	15070	105
381	20241031	134800	290110840	15070	15070	15070	15070	94
382	20241031	134700	288694260	15060	15070	15070	15060	219
383	20241031	134600	285395930	15080	15080	15080	15080	4
384	20241031	134500	285335610	15080	15080	15080	15080	0
385	20241031	134400	285335610	15080	15080	15080	15080	0
386	20241031	134300	285335610	15080	15080	15080	15080	2
387	20241031	134200	285305450	15080	15080	15080	15080	0
388	20241031	134100	285305450	15080	15080	15080	15080	2
389	20241031	134000	285275290	15080	15080	15080	15080	60
390	20241031	133900	284370490	15080	15080	15080	15080	0
391	20241031	133800	284370490	15080	15070	15080	15070	109
392	20241031	133700	282727790	15070	15070	15070	15070	0
393	20241031	133600	282727790	15070	15070	15070	15070	0
394	20241031	133500	282727790	15070	15070	15070	15070	0
395	20241031	133400	282727790	15070	15070	15070	15070	0
396	20241031	133300	282727790	15070	15100	15100	15070	242
397	20241031	133200	279076180	15100	15100	15100	15100	5
398	20241031	133100	279000680	15100	15100	15100	15100	23
399	20241031	133000	278653380	15100	15100	15100	15100	4
400	20241031	132900	278592980	15100	15100	15100	15100	23
401	20241031	132800	278245680	15100	15100	15100	15100	4
402	20241031	132700	278185280	15100	15100	15100	15100	23
403	20241031	132600	277837980	15100	15100	15100	15100	25
404	20241031	132500	277460480	15100	15100	15100	15100	4
405	20241031	132400	277400080	15100	15100	15100	15100	7
406	20241031	132300	277294380	15100	15100	15100	15100	4
407	20241031	132200	277233980	15100	15100	15100	15100	19
408	20241031	132100	276947080	15100	15100	15100	15100	53
409	20241031	132000	276146780	15100	15100	15100	15100	43
410	20241031	131900	275497480	15090	15090	15090	15090	0
411	20241031	131800	275497480	15090	15090	15090	15090	25
412	20241031	131700	275120230	15090	15090	15090	15090	5
413	20241031	131600	275044780	15100	15100	15100	15100	0
414	20241031	131500	275044780	15100	15050	15100	15040	1762
415	20241031	131400	248525590	15050	15050	15050	15050	0
416	20241031	131300	248525590	15050	15050	15050	15050	0
417	20241031	131200	248525590	15050	15030	15050	15030	878
418	20241031	131100	235314560	15030	15020	15030	15020	22
419	20241031	131000	234984050	15000	15030	15040	15000	188
420	20241031	130900	232158830	15030	15030	15030	15030	10
421	20241031	130800	232008530	15040	15040	15050	15040	127
422	20241031	130700	230098240	15050	15050	15050	15050	6
423	20241031	130600	230007940	15050	15050	15050	15050	4
424	20241031	130500	229947740	15050	15050	15050	15050	0
425	20241031	130400	229947740	15050	15050	15050	15050	0
426	20241031	130300	229947740	15050	15050	15050	15050	0
427	20241031	130200	229947740	15050	15050	15050	15050	1
428	20241031	130100	229932690	15050	15050	15050	15050	0
429	20241031	130000	229932690	15050	15050	15050	15050	1
430	20241031	125900	229917640	15050	15050	15050	15050	11
431	20241031	125800	229752090	15060	15060	15060	15060	2
432	20241031	125700	229721970	15060	15070	15070	15060	22
433	20241031	125600	229390610	15070	15070	15070	15070	4
434	20241031	125500	229330330	15070	15070	15070	15070	0
435	20241031	125400	229330330	15070	15070	15070	15070	0
436	20241031	125300	229330330	15070	15070	15070	15070	1
437	20241031	125200	229315260	15070	15070	15070	15070	0
438	20241031	125100	229315260	15070	15070	15070	15070	0
439	20241031	125000	229315260	15070	15070	15070	15070	0
440	20241031	124900	229315260	15070	15070	15070	15070	2
441	20241031	124800	229285120	15040	15050	15050	15040	39
442	20241031	124700	228698220	15060	15070	15070	15060	60
443	20241031	124600	227794520	15050	15050	15050	15050	0
444	20241031	124500	227794520	15050	15050	15050	15050	0
445	20241031	124400	227794520	15050	15050	15050	15050	3
446	20241031	124300	227749370	15080	15080	15080	15080	0
447	20241031	124200	227749370	15080	15090	15090	15080	15
448	20241031	124100	227523120	15100	15060	15110	15060	33
449	20241031	124000	227025760	15050	15040	15050	15040	834
450	20241031	123900	214476730	15040	15060	15060	15040	547
451	20241031	123800	206249010	15060	15080	15080	15060	800
452	20241031	123700	194197970	15080	15080	15080	15080	0
453	20241031	123600	194197970	15080	15080	15080	15080	0
454	20241031	123500	194197970	15080	15080	15080	15080	3
455	20241031	123400	194152730	15090	15090	15090	15090	3
456	20241031	123300	194107460	15110	15120	15130	15110	318
457	20241031	123200	189302300	15130	15120	15130	15120	11
458	20241031	123100	189135970	15120	15130	15130	15110	14
459	20241031	123000	188924260	15130	15130	15130	15130	0
460	20241031	122900	188924260	15130	15100	15130	15100	8
461	20241031	122800	188803340	15100	15100	15100	15100	0
462	20241031	122700	188803340	15100	15100	15100	15100	0
463	20241031	122600	188803340	15100	15100	15100	15100	1
464	20241031	122500	188788240	15080	15080	15080	15080	0
465	20241031	122400	188788240	15080	15080	15080	15080	11
466	20241031	122300	188622360	15090	15090	15090	15090	2
467	20241031	122200	188592180	15080	15080	15080	15080	50
468	20241031	122100	187838180	15050	15050	15050	15050	0
469	20241031	122000	187838180	15050	15040	15050	15040	1086
470	20241031	121900	171495690	15050	15070	15070	15040	1177
471	20241031	121800	153781040	15080	15080	15080	15080	4
472	20241031	121700	153720720	15080	15070	15080	15070	9
473	20241031	121600	153585050	15070	15070	15070	15070	1
474	20241031	121500	153569980	15080	15080	15080	15080	2
475	20241031	121400	153539820	15070	15070	15070	15070	0
476	20241031	121300	153539820	15070	15070	15070	15070	0
477	20241031	121200	153539820	15070	15070	15070	15070	3
478	20241031	121100	153494610	15070	15070	15070	15070	19
479	20241031	121000	153208280	15060	15060	15060	15060	326
480	20241031	120900	148298720	15060	15060	15060	15060	0
481	20241031	120800	148298720	15060	15110	15110	15060	1249
482	20241031	120700	129456430	15110	15100	15110	15100	10
483	20241031	120600	129305420	15100	15100	15100	15100	2
484	20241031	120500	129275220	15090	15100	15100	15090	6
485	20241031	120400	129184640	15100	15100	15100	15100	1
486	20241031	120300	129169540	15090	15090	15090	15090	0
487	20241031	120200	129169540	15090	15090	15090	15090	11
488	20241031	120100	129003550	15090	15090	15090	15090	4
489	20241031	120000	128943190	15090	15090	15090	15090	4
490	20241031	115900	128882830	15090	15090	15090	15090	0
491	20241031	115800	128882830	15090	15080	15090	15080	2
492	20241031	115700	128852660	15080	15090	15090	15080	11
493	20241031	115600	128686720	15090	15090	15090	15090	4
494	20241031	115500	128626360	15090	15080	15090	15080	2
495	20241031	115400	128596190	15090	15090	15090	15090	4
496	20241031	115300	128535830	15090	15090	15090	15090	4
497	20241031	115200	128475470	15090	15090	15090	15090	4
498	20241031	115100	128415110	15090	15090	15090	15090	5
499	20241031	115000	128339660	15090	15090	15090	15090	3
500	20241031	114900	128294390	15090	15090	15090	15090	6
501	20241031	114800	128203850	15090	15090	15090	15090	1
502	20241031	114700	128188760	15080	15090	15090	15080	8
503	20241031	114600	128068070	15080	15090	15090	15080	5
504	20241031	114500	127992640	15080	15080	15080	15080	2
505	20241031	114400	127962480	15080	15080	15080	15080	0
506	20241031	114300	127962480	15080	15090	15090	15080	7
507	20241031	114200	127856880	15090	15090	15090	15090	4
508	20241031	114100	127796520	15090	15090	15090	15090	4
509	20241031	114000	127736160	15090	15090	15090	15090	7
510	20241031	113900	127630530	15090	15090	15090	15090	6
511	20241031	113800	127539990	15080	15080	15080	15080	0
512	20241031	113700	127539990	15080	15080	15080	15080	5
513	20241031	113600	127464590	15090	15080	15090	15080	5
514	20241031	113500	127389150	15080	15090	15090	15080	5
515	20241031	113400	127313710	15090	15090	15090	15090	1
516	20241031	113300	127298620	15080	15080	15080	15080	0
517	20241031	113200	127298620	15080	15080	15080	15080	0
518	20241031	113100	127298620	15080	15090	15090	15080	5
519	20241031	113000	127223180	15080	15080	15080	15080	5
520	20241031	112900	127147780	15080	15080	15080	15080	0
521	20241031	112800	127147780	15080	15080	15080	15080	0
522	20241031	112700	127147780	15080	15080	15080	15080	6
523	20241031	112600	127057300	15080	15080	15080	15080	2
524	20241031	112500	127027140	15090	15090	15090	15090	1
525	20241031	112400	127012050	15080	15080	15080	15080	6
526	20241031	112300	126921570	15090	15090	15090	15090	1
527	20241031	112200	126906480	15090	15090	15090	15090	15
528	20241031	112100	126680130	15070	15070	15070	15070	0
529	20241031	112000	126680130	15070	15070	15070	15070	0
530	20241031	111900	126680130	15070	15070	15070	15070	0
531	20241031	111800	126680130	15070	15070	15070	15070	0
532	20241031	111700	126680130	15070	15080	15080	15070	805
533	20241031	111600	114548720	15110	15060	15110	15060	22
534	20241031	111500	114216930	15060	15050	15060	15050	367
535	20241031	111400	108690210	15050	15040	15050	15030	315
536	20241031	111300	103950070	15040	15070	15070	15040	38
537	20241031	111200	103378300	15050	15060	15060	15050	132
538	20241031	111100	101390690	15060	15100	15110	15060	285
539	20241031	111000	97092330	15100	15080	15100	15080	164
540	20241031	110900	94617960	15080	15080	15080	15080	5
541	20241031	110800	94542560	15090	15080	15100	15080	57
542	20241031	110700	93682770	15090	15090	15090	15090	0
543	20241031	110600	93682770	15090	15070	15090	15070	41
544	20241031	110500	93064320	15080	15080	15080	15080	8
545	20241031	110400	92943680	15060	15060	15060	15060	16
546	20241031	110300	92702720	15050	15050	15050	15050	0
547	20241031	110200	92702720	15050	15050	15050	15050	5
548	20241031	110100	92627470	15060	15060	15060	15060	4
549	20241031	110000	92567230	15050	15050	15050	15050	0
550	20241031	105900	92567230	15050	15050	15050	15050	5
551	20241031	105800	92491980	15060	15060	15060	15060	6
552	20241031	105700	92401620	15050	15060	15060	15050	2
553	20241031	105600	92371510	15050	15040	15050	15040	711
554	20241031	105500	81678050	15040	15040	15040	15040	3
555	20241031	105400	81632930	15030	15040	15040	15030	9
556	20241031	105300	81497620	15040	15040	15040	15040	4
557	20241031	105200	81437460	15040	15030	15040	15030	6
558	20241031	105100	81347240	15030	15040	15040	15030	6
559	20241031	105000	81257020	15030	15030	15030	15030	1
560	20241031	104900	81241990	15040	15030	15040	15030	11
561	20241031	104800	81076600	15040	15040	15040	15040	3
562	20241031	104700	81031480	15030	15030	15030	15030	0
563	20241031	104600	81031480	15030	15030	15030	15030	6
564	20241031	104500	80941300	15040	15040	15040	15040	0
565	20241031	104400	80941300	15040	15030	15040	15030	14
566	20241031	104300	80730870	15030	15030	15030	15030	5
567	20241031	104200	80655720	15040	15040	15050	15040	9
568	20241031	104100	80520350	15050	15050	15050	15050	1
569	20241031	104000	80505300	15050	15050	15050	15050	0
570	20241031	103900	80505300	15050	15050	15050	15050	24
571	20241031	103800	80144100	15050	15050	15050	15050	46
572	20241031	103700	79451800	15060	15070	15090	15060	899
573	20241031	103600	65911590	15060	15070	15070	15060	14
574	20241031	103500	65700640	15070	15070	15070	15070	2
575	20241031	103400	65670500	15060	15070	15070	15060	6
576	20241031	103300	65580100	15070	15070	15070	15060	15
577	20241031	103200	65354080	15070	15070	15070	15070	0
578	20241031	103100	65354080	15070	15070	15070	15070	2
579	20241031	103000	65323940	15070	15050	15070	15050	13
580	20241031	102900	65128100	15060	15060	15060	15060	0
581	20241031	102800	65128100	15060	15060	15060	15060	0
582	20241031	102700	65128100	15060	15060	15060	15060	0
583	20241031	102600	65128100	15060	15050	15060	15030	322
584	20241031	102500	60285270	15050	15060	15060	15050	9
585	20241031	102400	60149810	15060	15060	15060	15060	7
586	20241031	102300	60044390	15060	15060	15060	15060	4
587	20241031	102200	59984150	15060	15050	15060	15050	16
588	20241031	102100	59743340	15050	15050	15050	15050	9
589	20241031	102000	59607890	15040	15040	15040	15040	0
590	20241031	101900	59607890	15040	15040	15040	15040	2
591	20241031	101800	59577810	15050	15050	15050	15050	0
592	20241031	101700	59577810	15050	15050	15050	15050	0
593	20241031	101600	59577810	15050	15050	15050	15050	1
594	20241031	101500	59562760	15050	15050	15050	15050	0
595	20241031	101400	59562760	15050	15050	15050	15050	0
596	20241031	101300	59562760	15050	15050	15050	15050	2
597	20241031	101200	59532660	15040	15040	15040	15040	0
598	20241031	101100	59532660	15040	15040	15040	15040	0
599	20241031	101000	59532660	15040	15040	15040	15030	84
600	20241031	100900	58269430	15030	15030	15030	15030	20
601	20241031	100800	57968830	15020	15030	15030	15020	12
602	20241031	100700	57788580	15030	15030	15030	15030	0
603	20241031	100600	57788580	15030	15030	15030	15030	0
604	20241031	100500	57788580	15030	15030	15030	15030	1
605	20241031	100400	57773550	15030	15030	15030	15030	1
606	20241031	100300	57758520	15030	15030	15030	15030	0
607	20241031	100200	57758520	15030	15010	15030	15000	156
608	20241031	100100	55416440	15010	15010	15010	15010	36
609	20241031	100000	54876080	15000	15010	15010	15000	18
610	20241031	095900	54605960	15010	15010	15010	15010	0
611	20241031	095800	54605960	15010	15010	15010	15010	31
612	20241031	095700	54140650	15010	15010	15010	15010	1
613	20241031	095600	54125640	15010	15020	15020	15010	4
614	20241031	095500	54065580	15020	15020	15020	15020	0
615	20241031	095400	54065580	15020	15020	15020	15020	0
616	20241031	095300	54065580	15020	15020	15020	15020	0
617	20241031	095200	54065580	15020	15020	15020	15020	93
618	20241031	095100	52668720	15020	15020	15020	15020	0
619	20241031	095000	52668720	15020	15060	15060	15020	862
620	20241031	094900	39701840	15080	15050	15080	15050	21
621	20241031	094800	39385520	15050	15050	15050	15050	1
622	20241031	094700	39370470	15040	15040	15040	15040	0
623	20241031	094600	39370470	15040	15040	15040	15040	1
624	20241031	094500	39355430	15040	15040	15040	15040	0
625	20241031	094400	39355430	15040	15040	15040	15040	2
626	20241031	094300	39325350	15040	15040	15040	15040	0
627	20241031	094200	39325350	15040	15020	15040	15020	51
628	20241031	094100	38559310	15020	15020	15020	15020	0
629	20241031	094000	38559310	15020	15010	15020	15010	129
630	20241031	093900	36623010	15000	14980	15000	14980	563
631	20241031	093800	28185930	14980	14980	14980	14980	32
632	20241031	093700	27706570	14980	14990	14990	14980	52
633	20241031	093600	26927400	15000	15000	15000	15000	0
634	20241031	093500	26927400	15000	15000	15000	15000	0
635	20241031	093400	26927400	15000	15000	15000	15000	0
636	20241031	093300	26927400	15000	15000	15000	15000	3
637	20241031	093200	26882400	15000	15000	15000	15000	0
638	20241031	093100	26882400	15000	15000	15000	15000	1
639	20241031	093000	26867400	14990	14990	14990	14990	0
640	20241031	092900	26867400	14990	15000	15000	14990	49
641	20241031	092800	26132870	15000	15000	15000	15000	50
642	20241031	092700	25382870	15000	15010	15010	14990	108
643	20241031	092600	23762910	15010	15090	15090	15010	719
644	20241031	092500	12942590	15020	15020	15020	15020	293
645	20241031	092400	8541730	15040	15090	15090	15040	299
646	20241031	092300	4044470	15100	15100	15100	15100	0
647	20241031	092200	4044470	15100	15100	15100	15100	0
648	20241031	092100	4044470	15100	15100	15100	15100	0
649	20241031	092000	4044470	15100	15100	15100	15100	0
650	20241031	091900	4044470	15100	15100	15100	15100	0
651	20241031	091800	4044470	15100	15100	15100	15100	0
652	20241031	091700	4044470	15100	15100	15100	15100	0
653	20241031	091600	4044470	15100	15100	15100	15100	0
654	20241031	091500	4044470	15100	15040	15100	15040	45
655	20241031	091400	3366040	15080	15080	15080	15080	0
656	20241031	091300	3366040	15080	15080	15080	15080	0
657	20241031	091200	3366040	15080	14990	15080	14990	41
658	20241031	091100	2751360	14990	14990	14990	14990	45
659	20241031	091000	2076810	15090	15090	15090	15090	0
660	20241031	090900	2076810	15090	15090	15090	15090	0
661	20241031	090800	2076810	15090	15090	15090	15090	0
662	20241031	090700	2076810	15090	15090	15090	15090	0
663	20241031	090600	2076810	15090	15090	15090	15090	11
664	20241031	090500	1910820	15090	15090	15090	15090	1
665	20241031	090400	1895730	14940	14940	14940	14940	20
666	20241031	090300	1596930	15090	15090	15090	15090	1
667	20241031	090200	1581840	15040	15040	15040	15040	0
668	20241031	090100	1581840	15040	15040	15040	15040	0
669	20241031	090000	1581840	15040	15150	15150	15040	105