KissMeData/109670/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	201700	216975280	9650	9650	9650	9650	595
3	20241031	201600	216975280	9650	9650	9650	9650	0
4	20241031	201500	216975280	9650	9650	9650	9650	0
5	20241031	201400	216975280	9650	9650	9650	9650	0
6	20241031	201300	216975280	9650	9650	9650	9650	0
7	20241031	201200	216975280	9650	9650	9650	9650	0
8	20241031	201100	216975280	9650	9650	9650	9650	0
9	20241031	201000	216975280	9650	9650	9650	9650	0
10	20241031	200900	216975280	9650	9650	9650	9650	0
11	20241031	200800	216975280	9650	9650	9650	9650	0
12	20241031	200700	216975280	9650	9650	9650	9650	0
13	20241031	200600	216975280	9650	9650	9650	9650	0
14	20241031	200500	216975280	9650	9650	9650	9650	0
15	20241031	200400	216975280	9650	9650	9650	9650	0
16	20241031	200300	216975280	9650	9650	9650	9650	0
17	20241031	200200	216975280	9650	9650	9650	9650	0
18	20241031	200100	216975280	9650	9650	9650	9650	0
19	20241031	200000	216975280	9650	9650	9650	9650	0
20	20241031	195900	216975280	9650	9650	9650	9650	0
21	20241031	195800	216975280	9650	9650	9650	9650	0
22	20241031	195700	216975280	9650	9650	9650	9650	0
23	20241031	195600	216975280	9650	9650	9650	9650	0
24	20241031	195500	216975280	9650	9650	9650	9650	0
25	20241031	195400	216975280	9650	9650	9650	9650	0
26	20241031	195300	216975280	9650	9650	9650	9650	0
27	20241031	195200	216975280	9650	9650	9650	9650	0
28	20241031	195100	216975280	9650	9650	9650	9650	0
29	20241031	195000	216975280	9650	9650	9650	9650	0
30	20241031	194900	216975280	9650	9650	9650	9650	0
31	20241031	194800	216975280	9650	9650	9650	9650	0
32	20241031	194700	216975280	9650	9650	9650	9650	595
33	20241031	194600	216975280	9650	9650	9650	9650	0
34	20241031	194500	216975280	9650	9650	9650	9650	0
35	20241031	194400	216975280	9650	9650	9650	9650	0
36	20241031	194300	216975280	9650	9650	9650	9650	0
37	20241031	194200	216975280	9650	9650	9650	9650	0
38	20241031	194100	216975280	9650	9650	9650	9650	0
39	20241031	194000	216975280	9650	9650	9650	9650	0
40	20241031	193900	216975280	9650	9650	9650	9650	0
41	20241031	193800	216975280	9650	9650	9650	9650	0
42	20241031	193700	216975280	9650	9650	9650	9650	0
43	20241031	193600	216975280	9650	9650	9650	9650	0
44	20241031	193500	216975280	9650	9650	9650	9650	0
45	20241031	193400	216975280	9650	9650	9650	9650	0
46	20241031	193300	216975280	9650	9650	9650	9650	0
47	20241031	193200	216975280	9650	9650	9650	9650	0
48	20241031	193100	216975280	9650	9650	9650	9650	0
49	20241031	193000	216975280	9650	9650	9650	9650	0
50	20241031	192900	216975280	9650	9650	9650	9650	0
51	20241031	192800	216975280	9650	9650	9650	9650	0
52	20241031	192700	216975280	9650	9650	9650	9650	0
53	20241031	192600	216975280	9650	9650	9650	9650	0
54	20241031	192500	216975280	9650	9650	9650	9650	0
55	20241031	192400	216975280	9650	9650	9650	9650	0
56	20241031	192300	216975280	9650	9650	9650	9650	0
57	20241031	192200	216975280	9650	9650	9650	9650	0
58	20241031	192100	216975280	9650	9650	9650	9650	0
59	20241031	192000	216975280	9650	9650	9650	9650	0
60	20241031	191900	216975280	9650	9650	9650	9650	0
61	20241031	191800	216975280	9650	9650	9650	9650	0
62	20241031	191700	216975280	9650	9650	9650	9650	595
63	20241031	191600	216975280	9650	9650	9650	9650	0
64	20241031	191500	216975280	9650	9650	9650	9650	0
65	20241031	191400	216975280	9650	9650	9650	9650	0
66	20241031	191300	216975280	9650	9650	9650	9650	0
67	20241031	191200	216975280	9650	9650	9650	9650	0
68	20241031	191100	216975280	9650	9650	9650	9650	0
69	20241031	191000	216975280	9650	9650	9650	9650	0
70	20241031	190900	216975280	9650	9650	9650	9650	0
71	20241031	190800	216975280	9650	9650	9650	9650	0
72	20241031	190700	216975280	9650	9650	9650	9650	0
73	20241031	190600	216975280	9650	9650	9650	9650	0
74	20241031	190500	216975280	9650	9650	9650	9650	0
75	20241031	190400	216975280	9650	9650	9650	9650	0
76	20241031	190300	216975280	9650	9650	9650	9650	0
77	20241031	190200	216975280	9650	9650	9650	9650	0
78	20241031	190100	216975280	9650	9650	9650	9650	0
79	20241031	190000	216975280	9650	9650	9650	9650	0
80	20241031	185900	216975280	9650	9650	9650	9650	0
81	20241031	185800	216975280	9650	9650	9650	9650	0
82	20241031	185700	216975280	9650	9650	9650	9650	0
83	20241031	185600	216975280	9650	9650	9650	9650	0
84	20241031	185500	216975280	9650	9650	9650	9650	0
85	20241031	185400	216975280	9650	9650	9650	9650	0
86	20241031	185300	216975280	9650	9650	9650	9650	0
87	20241031	185200	216975280	9650	9650	9650	9650	0
88	20241031	185100	216975280	9650	9650	9650	9650	0
89	20241031	185000	216975280	9650	9650	9650	9650	0
90	20241031	184900	216975280	9650	9650	9650	9650	0
91	20241031	184800	216975280	9650	9650	9650	9650	0
92	20241031	184700	216975280	9650	9650	9650	9650	595
93	20241031	184600	216975280	9650	9650	9650	9650	0
94	20241031	184500	216975280	9650	9650	9650	9650	0
95	20241031	184400	216975280	9650	9650	9650	9650	0
96	20241031	184300	216975280	9650	9650	9650	9650	0
97	20241031	184200	216975280	9650	9650	9650	9650	0
98	20241031	184100	216975280	9650	9650	9650	9650	0
99	20241031	184000	216975280	9650	9650	9650	9650	0
100	20241031	183900	216975280	9650	9650	9650	9650	0
101	20241031	183800	216975280	9650	9650	9650	9650	0
102	20241031	183700	216975280	9650	9650	9650	9650	0
103	20241031	183600	216975280	9650	9650	9650	9650	0
104	20241031	183500	216975280	9650	9650	9650	9650	0
105	20241031	183400	216975280	9650	9650	9650	9650	0
106	20241031	183300	216975280	9650	9650	9650	9650	0
107	20241031	183200	216975280	9650	9650	9650	9650	0
108	20241031	183100	216975280	9650	9650	9650	9650	0
109	20241031	183000	216975280	9650	9650	9650	9650	0
110	20241031	182900	216975280	9650	9650	9650	9650	0
111	20241031	182800	216975280	9650	9650	9650	9650	0
112	20241031	182700	216975280	9650	9650	9650	9650	0
113	20241031	182600	216975280	9650	9650	9650	9650	0
114	20241031	182500	216975280	9650	9650	9650	9650	0
115	20241031	182400	216975280	9650	9650	9650	9650	0
116	20241031	182300	216975280	9650	9650	9650	9650	0
117	20241031	182200	216975280	9650	9650	9650	9650	0
118	20241031	182100	216975280	9650	9650	9650	9650	0
119	20241031	182000	216975280	9650	9650	9650	9650	0
120	20241031	181900	216975280	9650	9650	9650	9650	0
121	20241031	181800	216975280	9650	9650	9650	9650	0
122	20241031	181700	216975280	9650	9650	9650	9650	595
123	20241031	181600	216975280	9650	9650	9650	9650	0
124	20241031	181500	216975280	9650	9650	9650	9650	0
125	20241031	181400	216975280	9650	9650	9650	9650	0
126	20241031	181300	216975280	9650	9650	9650	9650	0
127	20241031	181200	216975280	9650	9650	9650	9650	0
128	20241031	181100	216975280	9650	9650	9650	9650	0
129	20241031	181000	216975280	9650	9650	9650	9650	0
130	20241031	180900	216975280	9650	9650	9650	9650	0
131	20241031	180800	216975280	9650	9650	9650	9650	0
132	20241031	180700	216975280	9650	9650	9650	9650	0
133	20241031	180600	216975280	9650	9650	9650	9650	0
134	20241031	180500	216975280	9650	9650	9650	9650	0
135	20241031	180400	216975280	9650	9650	9650	9650	0
136	20241031	180300	216975280	9650	9650	9650	9650	0
137	20241031	180200	216975280	9650	9650	9650	9650	0
138	20241031	180100	216975280	9650	9650	9650	9650	0
139	20241031	180000	216975280	9650	9650	9650	9650	0
140	20241031	175900	216975280	9650	9650	9650	9650	0
141	20241031	175800	216975280	9650	9650	9650	9650	0
142	20241031	175700	216975280	9650	9650	9650	9650	0
143	20241031	175600	216975280	9650	9650	9650	9650	0
144	20241031	175500	216975280	9650	9650	9650	9650	0
145	20241031	175400	216975280	9650	9650	9650	9650	0
146	20241031	175300	216975280	9650	9650	9650	9650	0
147	20241031	175200	216975280	9650	9650	9650	9650	0
148	20241031	175100	216975280	9650	9650	9650	9650	0
149	20241031	175000	216975280	9650	9650	9650	9650	0
150	20241031	174900	216975280	9650	9650	9650	9650	0
151	20241031	174800	216975280	9650	9650	9650	9650	0
152	20241031	174700	216975280	9650	9650	9650	9650	595
153	20241031	174600	216975280	9650	9650	9650	9650	0
154	20241031	174500	216975280	9650	9650	9650	9650	0
155	20241031	174400	216975280	9650	9650	9650	9650	0
156	20241031	174300	216975280	9650	9650	9650	9650	0
157	20241031	174200	216975280	9650	9650	9650	9650	0
158	20241031	174100	216975280	9650	9650	9650	9650	0
159	20241031	174000	216975280	9650	9650	9650	9650	0
160	20241031	173900	216975280	9650	9650	9650	9650	0
161	20241031	173800	216975280	9650	9650	9650	9650	0
162	20241031	173700	216975280	9650	9650	9650	9650	0
163	20241031	173600	216975280	9650	9650	9650	9650	0
164	20241031	173500	216975280	9650	9650	9650	9650	0
165	20241031	173400	216975280	9650	9650	9650	9650	0
166	20241031	173300	216975280	9650	9650	9650	9650	0
167	20241031	173200	216975280	9650	9650	9650	9650	0
168	20241031	173100	216975280	9650	9650	9650	9650	0
169	20241031	173000	216975280	9650	9650	9650	9650	0
170	20241031	172900	216975280	9650	9650	9650	9650	0
171	20241031	172800	216975280	9650	9650	9650	9650	0
172	20241031	172700	216975280	9650	9650	9650	9650	0
173	20241031	172600	216975280	9650	9650	9650	9650	0
174	20241031	172500	216975280	9650	9650	9650	9650	0
175	20241031	172400	216975280	9650	9650	9650	9650	0
176	20241031	172300	216975280	9650	9650	9650	9650	0
177	20241031	172200	216975280	9650	9650	9650	9650	0
178	20241031	172100	216975280	9650	9650	9650	9650	0
179	20241031	172000	216975280	9650	9650	9650	9650	0
180	20241031	171900	216975280	9650	9650	9650	9650	0
181	20241031	171800	216975280	9650	9650	9650	9650	0
182	20241031	171700	216975280	9650	9650	9650	9650	595
183	20241031	171600	216975280	9650	9650	9650	9650	0
184	20241031	171500	216975280	9650	9650	9650	9650	0
185	20241031	171400	216975280	9650	9650	9650	9650	0
186	20241031	171300	216975280	9650	9650	9650	9650	0
187	20241031	171200	216975280	9650	9650	9650	9650	0
188	20241031	171100	216975280	9650	9650	9650	9650	0
189	20241031	171000	216975280	9650	9650	9650	9650	0
190	20241031	170900	216975280	9650	9650	9650	9650	0
191	20241031	170800	216975280	9650	9650	9650	9650	0
192	20241031	170700	216975280	9650	9650	9650	9650	0
193	20241031	170600	216975280	9650	9650	9650	9650	0
194	20241031	170500	216975280	9650	9650	9650	9650	0
195	20241031	170400	216975280	9650	9650	9650	9650	0
196	20241031	170300	216975280	9650	9650	9650	9650	0
197	20241031	170200	216975280	9650	9650	9650	9650	0
198	20241031	170100	216975280	9650	9650	9650	9650	0
199	20241031	170000	216975280	9650	9650	9650	9650	0
200	20241031	165900	216975280	9650	9650	9650	9650	0
201	20241031	165800	216975280	9650	9650	9650	9650	0
202	20241031	165700	216975280	9650	9650	9650	9650	0
203	20241031	165600	216975280	9650	9650	9650	9650	0
204	20241031	165500	216975280	9650	9650	9650	9650	0
205	20241031	165400	216975280	9650	9650	9650	9650	0
206	20241031	165300	216975280	9650	9650	9650	9650	0
207	20241031	165200	216975280	9650	9650	9650	9650	0
208	20241031	165100	216975280	9650	9650	9650	9650	0
209	20241031	165000	216975280	9650	9650	9650	9650	0
210	20241031	164900	216975280	9650	9650	9650	9650	0
211	20241031	164800	216975280	9650	9650	9650	9650	0
212	20241031	164700	216975280	9650	9650	9650	9650	595
213	20241031	164600	216975280	9650	9650	9650	9650	0
214	20241031	164500	216975280	9650	9650	9650	9650	0
215	20241031	164400	216975280	9650	9650	9650	9650	0
216	20241031	164300	216975280	9650	9650	9650	9650	0
217	20241031	164200	216975280	9650	9650	9650	9650	0
218	20241031	164100	216975280	9650	9650	9650	9650	0
219	20241031	164000	216975280	9650	9650	9650	9650	0
220	20241031	163900	216975280	9650	9650	9650	9650	0
221	20241031	163800	216975280	9650	9650	9650	9650	0
222	20241031	163700	216975280	9650	9650	9650	9650	0
223	20241031	163600	216975280	9650	9650	9650	9650	0
224	20241031	163500	216975280	9650	9650	9650	9650	0
225	20241031	163400	216975280	9650	9650	9650	9650	0
226	20241031	163300	216975280	9650	9650	9650	9650	0
227	20241031	163200	216975280	9650	9650	9650	9650	0
228	20241031	163100	216975280	9650	9650	9650	9650	0
229	20241031	163000	216975280	9650	9650	9650	9650	0
230	20241031	162900	216975280	9650	9650	9650	9650	0
231	20241031	162800	216975280	9650	9650	9650	9650	0
232	20241031	162700	216975280	9650	9650	9650	9650	0
233	20241031	162600	216975280	9650	9650	9650	9650	0
234	20241031	162500	216975280	9650	9650	9650	9650	0
235	20241031	162400	216975280	9650	9650	9650	9650	0
236	20241031	162300	216975280	9650	9650	9650	9650	0
237	20241031	162200	216975280	9650	9650	9650	9650	0
238	20241031	162100	216975280	9650	9650	9650	9650	0
239	20241031	162000	216975280	9650	9650	9650	9650	0
240	20241031	161900	216975280	9650	9650	9650	9650	0
241	20241031	161800	216975280	9650	9650	9650	9650	0
242	20241031	161700	216975280	9650	9650	9650	9650	595
243	20241031	161600	216975280	9650	9650	9650	9650	0
244	20241031	161500	216975280	9650	9650	9650	9650	0
245	20241031	161400	216975280	9650	9650	9650	9650	0
246	20241031	161300	216975280	9650	9650	9650	9650	0
247	20241031	161200	216975280	9650	9650	9650	9650	0
248	20241031	161100	216975280	9650	9650	9650	9650	0
249	20241031	161000	216975280	9650	9650	9650	9650	0
250	20241031	160900	216975280	9650	9650	9650	9650	0
251	20241031	160800	216975280	9650	9650	9650	9650	0
252	20241031	160700	216975280	9650	9650	9650	9650	0
253	20241031	160600	216975280	9650	9650	9650	9650	0
254	20241031	160500	216975280	9650	9650	9650	9650	0
255	20241031	160400	216975280	9650	9650	9650	9650	0
256	20241031	160300	216975280	9650	9650	9650	9650	0
257	20241031	160200	216975280	9650	9650	9650	9650	0
258	20241031	160100	216975280	9650	9650	9650	9650	0
259	20241031	160000	216975280	9650	9650	9650	9650	0
260	20241031	155900	216975280	9650	9650	9650	9650	0
261	20241031	155800	216975280	9650	9650	9650	9650	0
262	20241031	155700	216975280	9650	9650	9650	9650	0
263	20241031	155600	216975280	9650	9650	9650	9650	0
264	20241031	155500	216975280	9650	9650	9650	9650	0
265	20241031	155400	216975280	9650	9650	9650	9650	0
266	20241031	155300	216975280	9650	9650	9650	9650	0
267	20241031	155200	216975280	9650	9650	9650	9650	0
268	20241031	155100	216975280	9650	9650	9650	9650	0
269	20241031	155000	216975280	9650	9650	9650	9650	0
270	20241031	154900	216975280	9650	9650	9650	9650	0
271	20241031	154800	216975280	9650	9650	9650	9650	0
272	20241031	154700	216975280	9650	9650	9650	9650	595
273	20241031	154600	216975280	9650	9650	9650	9650	0
274	20241031	154500	216975280	9650	9650	9650	9650	0
275	20241031	154400	216975280	9650	9650	9650	9650	0
276	20241031	154300	216975280	9650	9650	9650	9650	0
277	20241031	154200	216975280	9650	9650	9650	9650	0
278	20241031	154100	216975280	9650	9650	9650	9650	0
279	20241031	154000	216975280	9650	9650	9650	9650	0
280	20241031	153900	216975280	9650	9650	9650	9650	0
281	20241031	153800	216975280	9650	9650	9650	9650	0
282	20241031	153700	216975280	9650	9650	9650	9650	0
283	20241031	153600	216975280	9650	9650	9650	9650	0
284	20241031	153500	216975280	9650	9650	9650	9650	0
285	20241031	153400	216975280	9650	9650	9650	9650	0
286	20241031	153300	216975280	9650	9650	9650	9650	0
287	20241031	153200	216975280	9650	9650	9650	9650	0
288	20241031	153100	216975280	9650	9650	9650	9650	0
289	20241031	153000	216975280	9650	9650	9650	9650	595
290	20241031	152900	211233530	9670	9670	9670	9670	0
291	20241031	152800	211233530	9670	9670	9670	9670	0
292	20241031	152700	211233530	9670	9670	9670	9670	0
293	20241031	152600	211233530	9670	9670	9670	9670	0
294	20241031	152500	211233530	9670	9670	9670	9670	0
295	20241031	152400	211233530	9670	9670	9670	9670	0
296	20241031	152300	211233530	9670	9670	9670	9670	0
297	20241031	152200	211233530	9670	9670	9670	9670	0
298	20241031	152100	211233530	9670	9670	9670	9670	0
299	20241031	152000	211233530	9670	9670	9670	9670	0
300	20241031	151900	211233530	9670	9700	9710	9670	80
301	20241031	151800	210459190	9660	9660	9660	9660	0
302	20241031	151700	210459190	9660	9660	9660	9660	0
303	20241031	151600	210459190	9660	9670	9670	9660	262
304	20241031	151500	207927770	9710	9710	9710	9710	1
305	20241031	151400	207918060	9670	9660	9710	9660	755
306	20241031	151300	200616420	9660	9660	9660	9660	3
307	20241031	151200	200587440	9660	9660	9660	9660	22
308	20241031	151100	200374920	9660	9660	9660	9660	0
309	20241031	151000	200374920	9660	9650	9660	9650	95
310	20241031	150900	199457340	9660	9660	9660	9660	0
311	20241031	150800	199457340	9660	9660	9660	9660	0
312	20241031	150700	199457340	9660	9660	9660	9660	1
313	20241031	150600	199447680	9660	9660	9660	9660	1
314	20241031	150500	199438020	9660	9670	9670	9660	15
315	20241031	150400	199293050	9670	9670	9670	9670	5
316	20241031	150300	199244700	9690	9690	9690	9690	0
317	20241031	150200	199244700	9690	9690	9690	9690	114
318	20241031	150100	198140040	9700	9700	9700	9700	74
319	20241031	150000	197422240	9690	9690	9690	9690	56
320	20241031	145900	196879600	9690	9680	9690	9680	283
321	20241031	145800	194138330	9690	9690	9690	9690	0
322	20241031	145700	194138330	9690	9690	9690	9690	0
323	20241031	145600	194138330	9690	9690	9690	9690	17
324	20241031	145500	193973600	9700	9680	9700	9680	150
325	20241031	145400	192521000	9680	9650	9680	9650	397
326	20241031	145300	188687300	9630	9630	9630	9630	0
327	20241031	145200	188687300	9630	9630	9630	9630	0
328	20241031	145100	188687300	9630	9630	9630	9630	0
329	20241031	145000	188687300	9630	9630	9630	9630	0
330	20241031	144900	188687300	9630	9630	9630	9630	58
331	20241031	144800	188128760	9630	9630	9630	9630	21
332	20241031	144700	187926530	9630	9630	9630	9630	22
333	20241031	144600	187714670	9630	9630	9630	9630	0
334	20241031	144500	187714670	9630	9660	9660	9630	104
335	20241031	144400	186713030	9630	9630	9630	9630	0
336	20241031	144300	186713030	9630	9630	9630	9630	0
337	20241031	144200	186713030	9630	9630	9630	9630	16
338	20241031	144100	186558950	9620	9620	9620	9620	0
339	20241031	144000	186558950	9620	9620	9620	9620	0
340	20241031	143900	186558950	9620	9650	9650	9620	173
341	20241031	143800	184892690	9660	9660	9660	9660	1
342	20241031	143700	184883030	9670	9670	9670	9670	0
343	20241031	143600	184883030	9670	9670	9670	9670	1
344	20241031	143500	184873360	9620	9620	9620	9620	0
345	20241031	143400	184873360	9620	9620	9620	9620	0
346	20241031	143300	184873360	9620	9620	9620	9620	15
347	20241031	143200	184729060	9620	9630	9630	9620	75
348	20241031	143100	184007390	9640	9640	9640	9640	10
349	20241031	143000	183910990	9680	9680	9680	9680	0
350	20241031	142900	183910990	9680	9680	9680	9680	5
351	20241031	142800	183862590	9650	9650	9650	9650	0
352	20241031	142700	183862590	9650	9650	9650	9650	65
353	20241031	142600	183235340	9670	9640	9670	9640	434
354	20241031	142500	179045170	9640	9640	9640	9640	4
355	20241031	142400	179006610	9640	9640	9640	9640	0
356	20241031	142300	179006610	9640	9640	9640	9640	2
357	20241031	142200	178987330	9620	9620	9620	9620	5
358	20241031	142100	178939230	9620	9620	9620	9620	0
359	20241031	142000	178939230	9620	9620	9620	9620	0
360	20241031	141900	178939230	9620	9620	9620	9620	0
361	20241031	141800	178939230	9620	9620	9620	9620	10
362	20241031	141700	178843030	9610	9610	9610	9610	0
363	20241031	141600	178843030	9610	9610	9610	9610	13
364	20241031	141500	178718100	9610	9630	9630	9610	200
365	20241031	141400	176794270	9620	9620	9620	9620	0
366	20241031	141300	176794270	9620	9620	9620	9620	0
367	20241031	141200	176794270	9620	9630	9630	9620	73
368	20241031	141100	176091960	9630	9630	9630	9630	66
369	20241031	141000	175456380	9630	9630	9630	9630	0
370	20241031	140900	175456380	9630	9630	9630	9630	10
371	20241031	140800	175360080	9650	9650	9650	9650	0
372	20241031	140700	175360080	9650	9650	9650	9650	0
373	20241031	140600	175360080	9650	9640	9650	9640	32
374	20241031	140500	175051550	9630	9630	9630	9630	76
375	20241031	140400	174319670	9620	9620	9620	9620	117
376	20241031	140300	173194130	9620	9620	9620	9620	0
377	20241031	140200	173194130	9620	9620	9620	9620	2
378	20241031	140100	173174890	9630	9630	9630	9630	1
379	20241031	140000	173165260	9630	9630	9630	9630	10
380	20241031	135900	173068960	9620	9630	9630	9620	70
381	20241031	135800	172395060	9660	9660	9660	9660	0
382	20241031	135700	172395060	9660	9660	9660	9660	0
383	20241031	135600	172395060	9660	9620	9660	9620	21
384	20241031	135500	172193000	9630	9630	9630	9630	40
385	20241031	135400	171807800	9640	9640	9640	9640	17
386	20241031	135300	171643920	9640	9640	9640	9640	18
387	20241031	135200	171470400	9660	9660	9660	9660	0
388	20241031	135100	171470400	9660	9660	9660	9660	4
389	20241031	135000	171431760	9640	9640	9660	9640	7
390	20241031	134900	171364220	9640	9640	9640	9640	3
391	20241031	134800	171335300	9640	9640	9640	9640	1
392	20241031	134700	171325660	9670	9670	9670	9670	0
393	20241031	134600	171325660	9670	9670	9670	9670	0
394	20241031	134500	171325660	9670	9670	9670	9670	0
395	20241031	134400	171325660	9670	9670	9670	9670	1
396	20241031	134300	171315990	9670	9670	9670	9670	58
397	20241031	134200	170755130	9670	9670	9670	9670	0
398	20241031	134100	170755130	9670	9650	9670	9650	8
399	20241031	134000	170677790	9670	9670	9670	9670	0
400	20241031	133900	170677790	9670	9670	9670	9670	0
401	20241031	133800	170677790	9670	9670	9670	9670	0
402	20241031	133700	170677790	9670	9670	9670	9670	2
403	20241031	133600	170658450	9660	9660	9660	9660	0
404	20241031	133500	170658450	9660	9660	9660	9660	0
405	20241031	133400	170658450	9660	9660	9660	9660	10
406	20241031	133300	170561850	9670	9670	9670	9670	0
407	20241031	133200	170561850	9670	9660	9670	9660	13
408	20241031	133100	170436240	9660	9660	9660	9660	0
409	20241031	133000	170436240	9660	9660	9660	9660	5
410	20241031	132900	170387940	9670	9670	9670	9670	1
411	20241031	132800	170378270	9670	9660	9670	9660	10
412	20241031	132700	170281580	9670	9670	9670	9670	5
413	20241031	132600	170233230	9670	9670	9670	9670	5
414	20241031	132500	170184880	9660	9660	9660	9660	20
415	20241031	132400	169991680	9660	9660	9660	9660	0
416	20241031	132300	169991680	9660	9660	9660	9660	0
417	20241031	132200	169991680	9660	9660	9660	9660	0
418	20241031	132100	169991680	9660	9590	9670	9590	668
419	20241031	132000	163573210	9580	9570	9580	9570	77
420	20241031	131900	162835580	9550	9550	9550	9550	0
421	20241031	131800	162835580	9550	9550	9550	9550	0
422	20241031	131700	162835580	9550	9550	9550	9550	20
423	20241031	131600	162644580	9580	9580	9580	9580	0
424	20241031	131500	162644580	9580	9580	9580	9580	0
425	20241031	131400	162644580	9580	9580	9580	9580	0
426	20241031	131300	162644580	9580	9580	9580	9580	10
427	20241031	131200	162548780	9580	9580	9580	9580	10
428	20241031	131100	162452980	9580	9580	9580	9580	0
429	20241031	131000	162452980	9580	9580	9580	9580	0
430	20241031	130900	162452980	9580	9580	9580	9580	0
431	20241031	130800	162452980	9580	9580	9580	9580	18
432	20241031	130700	162280540	9580	9560	9580	9560	20
433	20241031	130600	162089040	9550	9550	9550	9550	0
434	20241031	130500	162089040	9550	9550	9550	9550	0
435	20241031	130400	162089040	9550	9550	9550	9550	0
436	20241031	130300	162089040	9550	9550	9550	9550	0
437	20241031	130200	162089040	9550	9550	9550	9550	0
438	20241031	130100	162089040	9550	9550	9550	9550	0
439	20241031	130000	162089040	9550	9550	9550	9550	0
440	20241031	125900	162089040	9550	9550	9550	9550	0
441	20241031	125800	162089040	9550	9550	9550	9550	0
442	20241031	125700	162089040	9550	9550	9550	9550	0
443	20241031	125600	162089040	9550	9550	9550	9550	7
444	20241031	125500	162022190	9550	9550	9550	9550	0
445	20241031	125400	162022190	9550	9550	9550	9550	0
446	20241031	125300	162022190	9550	9550	9550	9550	0
447	20241031	125200	162022190	9550	9550	9550	9550	1
448	20241031	125100	162012640	9490	9490	9490	9490	19
449	20241031	125000	161832330	9560	9560	9560	9560	83
450	20241031	124900	161038850	9560	9560	9560	9560	0
451	20241031	124800	161038850	9560	9560	9560	9560	0
452	20241031	124700	161038850	9560	9560	9560	9560	0
453	20241031	124600	161038850	9560	9560	9560	9560	0
454	20241031	124500	161038850	9560	9560	9560	9560	0
455	20241031	124400	161038850	9560	9560	9560	9560	0
456	20241031	124300	161038850	9560	9560	9560	9560	0
457	20241031	124200	161038850	9560	9560	9560	9560	0
458	20241031	124100	161038850	9560	9560	9560	9560	0
459	20241031	124000	161038850	9560	9560	9560	9560	0
460	20241031	123900	161038850	9560	9560	9560	9560	0
461	20241031	123800	161038850	9560	9560	9560	9560	0
462	20241031	123700	161038850	9560	9560	9560	9560	0
463	20241031	123600	161038850	9560	9560	9560	9560	1
464	20241031	123500	161029290	9500	9500	9500	9500	0
465	20241031	123400	161029290	9500	9500	9500	9500	0
466	20241031	123300	161029290	9500	9500	9500	9500	0
467	20241031	123200	161029290	9500	9500	9500	9500	0
468	20241031	123100	161029290	9500	9500	9500	9500	0
469	20241031	123000	161029290	9500	9500	9500	9500	0
470	20241031	122900	161029290	9500	9500	9500	9500	1634
471	20241031	122800	145506290	9500	9500	9500	9500	100
472	20241031	122700	144556290	9570	9570	9570	9570	0
473	20241031	122600	144556290	9570	9570	9570	9570	0
474	20241031	122500	144556290	9570	9570	9570	9570	0
475	20241031	122400	144556290	9570	9570	9570	9570	0
476	20241031	122300	144556290	9570	9570	9570	9570	0
477	20241031	122200	144556290	9570	9570	9570	9570	0
478	20241031	122100	144556290	9570	9570	9570	9570	0
479	20241031	122000	144556290	9570	9520	9570	9470	310
480	20241031	121900	141612190	9520	9520	9520	9520	0
481	20241031	121800	141612190	9520	9580	9580	9520	201
482	20241031	121700	139695780	9540	9540	9540	9540	0
483	20241031	121600	139695780	9540	9540	9540	9540	106
484	20241031	121500	138684540	9580	9580	9580	9580	0
485	20241031	121400	138684540	9580	9580	9580	9580	2
486	20241031	121300	138665380	9580	9580	9580	9580	0
487	20241031	121200	138665380	9580	9580	9580	9580	0
488	20241031	121100	138665380	9580	9580	9580	9580	0
489	20241031	121000	138665380	9580	9580	9580	9580	0
490	20241031	120900	138665380	9580	9580	9580	9580	0
491	20241031	120800	138665380	9580	9580	9580	9580	0
492	20241031	120700	138665380	9580	9580	9580	9580	0
493	20241031	120600	138665380	9580	9580	9580	9580	0
494	20241031	120500	138665380	9580	9580	9580	9580	0
495	20241031	120400	138665380	9580	9580	9580	9580	0
496	20241031	120300	138665380	9580	9560	9580	9540	130
497	20241031	120200	137422930	9580	9580	9580	9580	0
498	20241031	120100	137422930	9580	9580	9580	9580	0
499	20241031	120000	137422930	9580	9580	9580	9580	0
500	20241031	115900	137422930	9580	9580	9580	9580	0
501	20241031	115800	137422930	9580	9580	9580	9580	0
502	20241031	115700	137422930	9580	9580	9580	9580	0
503	20241031	115600	137422930	9580	9580	9580	9580	1
504	20241031	115500	137413350	9530	9530	9530	9530	0
505	20241031	115400	137413350	9530	9530	9530	9530	0
506	20241031	115300	137413350	9530	9530	9530	9530	0
507	20241031	115200	137413350	9530	9530	9530	9530	0
508	20241031	115100	137413350	9530	9530	9530	9530	0
509	20241031	115000	137413350	9530	9530	9530	9530	0
510	20241031	114900	137413350	9530	9530	9530	9530	0
511	20241031	114800	137413350	9530	9540	9540	9530	77
512	20241031	114700	136679240	9530	9530	9530	9530	11
513	20241031	114600	136574410	9540	9540	9540	9540	0
514	20241031	114500	136574410	9540	9540	9540	9540	0
515	20241031	114400	136574410	9540	9540	9540	9540	0
516	20241031	114300	136574410	9540	9540	9540	9540	0
517	20241031	114200	136574410	9540	9540	9540	9540	3
518	20241031	114100	136545790	9580	9580	9580	9580	0
519	20241031	114000	136545790	9580	9580	9580	9580	0
520	20241031	113900	136545790	9580	9580	9580	9580	0
521	20241031	113800	136545790	9580	9580	9580	9580	0
522	20241031	113700	136545790	9580	9580	9580	9580	350
523	20241031	113600	133192790	9580	9580	9580	9580	0
524	20241031	113500	133192790	9580	9580	9580	9580	0
525	20241031	113400	133192790	9580	9580	9580	9580	0
526	20241031	113300	133192790	9580	9580	9580	9580	0
527	20241031	113200	133192790	9580	9580	9580	9580	0
528	20241031	113100	133192790	9580	9580	9580	9580	0
529	20241031	113000	133192790	9580	9580	9580	9580	55
530	20241031	112900	132665890	9540	9540	9540	9540	0
531	20241031	112800	132665890	9540	9540	9540	9540	0
532	20241031	112700	132665890	9540	9540	9540	9540	87
533	20241031	112600	131835910	9540	9580	9650	9540	619
534	20241031	112500	125926710	9620	9620	9620	9620	168
535	20241031	112400	124310550	9620	9660	9660	9620	111
536	20241031	112300	123242690	9620	9620	9620	9620	75
537	20241031	112200	122521190	9620	9620	9620	9620	100
538	20241031	112100	121559190	9670	9670	9670	9670	3
539	20241031	112000	121530180	9700	9700	9700	9700	2
540	20241031	111900	121510780	9710	9630	9710	9620	255
541	20241031	111800	119050640	9670	9670	9670	9670	1
542	20241031	111700	119040970	9630	9630	9630	9630	11
543	20241031	111600	118935040	9670	9670	9670	9670	0
544	20241031	111500	118935040	9670	9670	9670	9670	0
545	20241031	111400	118935040	9670	9670	9670	9670	0
546	20241031	111300	118935040	9670	9670	9670	9670	1
547	20241031	111200	118925370	9620	9620	9620	9620	46
548	20241031	111100	118482850	9670	9680	9680	9620	335
549	20241031	111000	115259980	9620	9650	9680	9620	187
550	20241031	110900	113459120	9650	9650	9650	9650	0
551	20241031	110800	113459120	9650	9650	9650	9650	0
552	20241031	110700	113459120	9650	9650	9650	9650	0
553	20241031	110600	113459120	9650	9660	9670	9650	290
554	20241031	110500	110656710	9650	9720	9720	9650	26
555	20241031	110400	110404620	9740	9720	9740	9720	320
556	20241031	110300	107288800	9680	9630	9740	9580	2089
557	20241031	110200	87057090	9620	9530	9620	9530	2070
558	20241031	110100	67235230	9530	9530	9530	9530	0
559	20241031	110000	67235230	9530	9530	9530	9530	0
560	20241031	105900	67235230	9530	9520	9530	9520	139
561	20241031	105800	65910960	9510	9500	9510	9500	95
562	20241031	105700	65007860	9500	9500	9500	9500	0
563	20241031	105600	65007860	9500	9460	9500	9460	101
564	20241031	105500	64052360	9510	9510	9510	9510	0
565	20241031	105400	64052360	9510	9510	9510	9510	0
566	20241031	105300	64052360	9510	9510	9510	9510	0
567	20241031	105200	64052360	9510	9510	9510	9510	1
568	20241031	105100	64042850	9450	9480	9480	9450	100
569	20241031	105000	63097820	9530	9530	9530	9530	0
570	20241031	104900	63097820	9530	9530	9530	9530	4
571	20241031	104800	63059700	9480	9480	9480	9480	121
572	20241031	104700	61912620	9530	9530	9530	9530	0
573	20241031	104600	61912620	9530	9530	9530	9530	0
574	20241031	104500	61912620	9530	9530	9530	9530	0
575	20241031	104400	61912620	9530	9530	9530	9530	0
576	20241031	104300	61912620	9530	9530	9530	9530	72
577	20241031	104200	61226460	9530	9530	9530	9530	0
578	20241031	104100	61226460	9530	9530	9530	9530	7
579	20241031	104000	61159750	9490	9490	9490	9490	448
580	20241031	103900	56908230	9470	9470	9470	9470	0
581	20241031	103800	56908230	9470	9470	9470	9470	304
582	20241031	103700	54029350	9490	9490	9490	9490	42
583	20241031	103600	53630770	9470	9470	9470	9470	0
584	20241031	103500	53630770	9470	9470	9470	9470	35
585	20241031	103400	53299320	9490	9470	9490	9470	18
586	20241031	103300	53128840	9470	9470	9470	9470	83
587	20241031	103200	52342830	9400	9400	9400	9400	214
588	20241031	103100	50331230	9390	9390	9390	9390	0
589	20241031	103000	50331230	9390	9390	9390	9390	0
590	20241031	102900	50331230	9390	9390	9390	9390	0
591	20241031	102800	50331230	9390	9390	9390	9390	145
592	20241031	102700	48969680	9390	9390	9390	9390	2
593	20241031	102600	48950900	9390	9390	9390	9390	87
594	20241031	102500	48133970	9380	9380	9380	9380	0
595	20241031	102400	48133970	9380	9380	9380	9380	0
596	20241031	102300	48133970	9380	9380	9380	9380	0
597	20241031	102200	48133970	9380	9380	9380	9380	0
598	20241031	102100	48133970	9380	9380	9380	9380	0
599	20241031	102000	48133970	9380	9380	9380	9380	0
600	20241031	101900	48133970	9380	9380	9380	9380	0
601	20241031	101800	48133970	9380	9380	9380	9380	0
602	20241031	101700	48133970	9380	9380	9380	9380	21
603	20241031	101600	47936990	9380	9380	9380	9380	1
604	20241031	101500	47927610	9320	9320	9320	9320	3
605	20241031	101400	47899650	9380	9380	9380	9380	0
606	20241031	101300	47899650	9380	9380	9380	9380	9
607	20241031	101200	47815230	9380	9320	9380	9310	67
608	20241031	101100	47191070	9350	9380	9380	9350	21
609	20241031	101000	46994690	9350	9350	9350	9350	0
610	20241031	100900	46994690	9350	9350	9350	9350	0
611	20241031	100800	46994690	9350	9350	9350	9350	0
612	20241031	100700	46994690	9350	9350	9350	9350	120
613	20241031	100600	45872690	9350	9350	9350	9350	0
614	20241031	100500	45872690	9350	9350	9350	9350	1
615	20241031	100400	45863340	9310	9320	9320	9310	195
616	20241031	100300	44046880	9350	9350	9350	9350	0
617	20241031	100200	44046880	9350	9350	9350	9350	100
618	20241031	100100	43111880	9350	9350	9350	9350	150
619	20241031	100000	41709380	9350	9350	9350	9350	201
620	20241031	095900	39830030	9350	9400	9400	9350	44
621	20241031	095800	39418180	9400	9400	9400	9400	0
622	20241031	095700	39418180	9400	9400	9400	9400	0
623	20241031	095600	39418180	9400	9400	9400	9400	0
624	20241031	095500	39418180	9400	9400	9400	9400	0
625	20241031	095400	39418180	9400	9400	9400	9400	0
626	20241031	095300	39418180	9400	9360	9400	9360	207
627	20241031	095200	37480620	9400	9400	9400	9400	0
628	20241031	095100	37480620	9400	9400	9400	9400	1
629	20241031	095000	37471220	9400	9400	9400	9400	0
630	20241031	094900	37471220	9400	9400	9400	9400	0
631	20241031	094800	37471220	9400	9400	9400	9400	0
632	20241031	094700	37471220	9400	9400	9400	9400	2
633	20241031	094600	37452420	9420	9420	9420	9420	0
634	20241031	094500	37452420	9420	9420	9420	9420	0
635	20241031	094400	37452420	9420	9420	9420	9420	1
636	20241031	094300	37443000	9360	9340	9360	9340	380
637	20241031	094200	33890920	9340	9340	9340	9340	95
638	20241031	094100	33003620	9340	9340	9340	9340	0
639	20241031	094000	33003620	9340	9340	9340	9340	10
640	20241031	093900	32910220	9340	9340	9340	9340	43
641	20241031	093800	32508600	9340	9340	9340	9340	10
642	20241031	093700	32415200	9340	9340	9340	9340	0
643	20241031	093600	32415200	9340	9340	9340	9340	0
644	20241031	093500	32415200	9340	9340	9340	9340	0
645	20241031	093400	32415200	9340	9340	9340	9340	28
646	20241031	093300	32153680	9360	9360	9360	9360	0
647	20241031	093200	32153680	9360	9360	9360	9360	0
648	20241031	093100	32153680	9360	9360	9360	9360	0
649	20241031	093000	32153680	9360	9300	9360	9290	500
650	20241031	092900	27501440	9350	9350	9350	9350	2
651	20241031	092800	27482740	9350	9300	9350	9300	11
652	20241031	092700	27380390	9310	9320	9330	9310	24
653	20241031	092600	27156760	9320	9320	9320	9320	2
654	20241031	092500	27138120	9330	9360	9360	9330	7
655	20241031	092400	27072660	9360	9360	9360	9360	0
656	20241031	092300	27072660	9360	9360	9360	9360	0
657	20241031	092200	27072660	9360	9290	9360	9290	251
658	20241031	092100	24740800	9360	9360	9360	9360	0
659	20241031	092000	24740800	9360	9360	9360	9360	0
660	20241031	091900	24740800	9360	9270	9360	9270	538
661	20241031	091800	19725840	9320	9320	9320	9320	0
662	20241031	091700	19725840	9320	9320	9320	9320	1
663	20241031	091600	19716520	9250	9250	9250	9250	0
664	20241031	091500	19716520	9250	9250	9250	9250	0
665	20241031	091400	19716520	9250	9250	9250	9250	5
666	20241031	091300	19670270	9240	9240	9240	9240	0
667	20241031	091200	19670270	9240	9240	9240	9240	0
668	20241031	091100	19670270	9240	9240	9240	9240	0
669	20241031	091000	19670270	9240	9240	9240	9240	31
670	20241031	090900	19383830	9220	9220	9220	9220	0
671	20241031	090800	19383830	9220	9220	9220	9210	805
672	20241031	090700	11967750	9210	9250	9250	9210	396
673	20241031	090600	8319180	9250	9250	9250	9210	339
674	20241031	090500	5183470	9280	9290	9290	9250	26
675	20241031	090400	4942280	9340	9350	9350	9340	381
676	20241031	090300	1382840	9470	9470	9470	9470	1
677	20241031	090200	1373370	9470	9470	9470	9470	0
678	20241031	090100	1373370	9470	9470	9470	9470	0
679	20241031	090000	1373370	9470	9340	9470	9340	147