KissMeData/049950/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	193400	357992740	18350	18350	18350	18350	549
3	20241031	193300	357992740	18350	18350	18350	18350	0
4	20241031	193200	357992740	18350	18350	18350	18350	0
5	20241031	193100	357992740	18350	18350	18350	18350	0
6	20241031	193000	357992740	18350	18350	18350	18350	0
7	20241031	192900	357992740	18350	18350	18350	18350	0
8	20241031	192800	357992740	18350	18350	18350	18350	0
9	20241031	192700	357992740	18350	18350	18350	18350	0
10	20241031	192600	357992740	18350	18350	18350	18350	0
11	20241031	192500	357992740	18350	18350	18350	18350	0
12	20241031	192400	357992740	18350	18350	18350	18350	0
13	20241031	192300	357992740	18350	18350	18350	18350	0
14	20241031	192200	357992740	18350	18350	18350	18350	0
15	20241031	192100	357992740	18350	18350	18350	18350	0
16	20241031	192000	357992740	18350	18350	18350	18350	0
17	20241031	191900	357992740	18350	18350	18350	18350	0
18	20241031	191800	357992740	18350	18350	18350	18350	0
19	20241031	191700	357992740	18350	18350	18350	18350	0
20	20241031	191600	357992740	18350	18350	18350	18350	0
21	20241031	191500	357992740	18350	18350	18350	18350	0
22	20241031	191400	357992740	18350	18350	18350	18350	0
23	20241031	191300	357992740	18350	18350	18350	18350	0
24	20241031	191200	357992740	18350	18350	18350	18350	0
25	20241031	191100	357992740	18350	18350	18350	18350	0
26	20241031	191000	357992740	18350	18350	18350	18350	0
27	20241031	190900	357992740	18350	18350	18350	18350	0
28	20241031	190800	357992740	18350	18350	18350	18350	0
29	20241031	190700	357992740	18350	18350	18350	18350	0
30	20241031	190600	357992740	18350	18350	18350	18350	0
31	20241031	190500	357992740	18350	18350	18350	18350	0
32	20241031	190400	357992740	18350	18350	18350	18350	549
33	20241031	190300	357992740	18350	18350	18350	18350	0
34	20241031	190200	357992740	18350	18350	18350	18350	0
35	20241031	190100	357992740	18350	18350	18350	18350	0
36	20241031	190000	357992740	18350	18350	18350	18350	0
37	20241031	185900	357992740	18350	18350	18350	18350	0
38	20241031	185800	357992740	18350	18350	18350	18350	0
39	20241031	185700	357992740	18350	18350	18350	18350	0
40	20241031	185600	357992740	18350	18350	18350	18350	0
41	20241031	185500	357992740	18350	18350	18350	18350	0
42	20241031	185400	357992740	18350	18350	18350	18350	0
43	20241031	185300	357992740	18350	18350	18350	18350	0
44	20241031	185200	357992740	18350	18350	18350	18350	0
45	20241031	185100	357992740	18350	18350	18350	18350	0
46	20241031	185000	357992740	18350	18350	18350	18350	0
47	20241031	184900	357992740	18350	18350	18350	18350	0
48	20241031	184800	357992740	18350	18350	18350	18350	0
49	20241031	184700	357992740	18350	18350	18350	18350	0
50	20241031	184600	357992740	18350	18350	18350	18350	0
51	20241031	184500	357992740	18350	18350	18350	18350	0
52	20241031	184400	357992740	18350	18350	18350	18350	0
53	20241031	184300	357992740	18350	18350	18350	18350	0
54	20241031	184200	357992740	18350	18350	18350	18350	0
55	20241031	184100	357992740	18350	18350	18350	18350	0
56	20241031	184000	357992740	18350	18350	18350	18350	0
57	20241031	183900	357992740	18350	18350	18350	18350	0
58	20241031	183800	357992740	18350	18350	18350	18350	0
59	20241031	183700	357992740	18350	18350	18350	18350	0
60	20241031	183600	357992740	18350	18350	18350	18350	0
61	20241031	183500	357992740	18350	18350	18350	18350	0
62	20241031	183400	357992740	18350	18350	18350	18350	549
63	20241031	183300	357992740	18350	18350	18350	18350	0
64	20241031	183200	357992740	18350	18350	18350	18350	0
65	20241031	183100	357992740	18350	18350	18350	18350	0
66	20241031	183000	357992740	18350	18350	18350	18350	0
67	20241031	182900	357992740	18350	18350	18350	18350	0
68	20241031	182800	357992740	18350	18350	18350	18350	0
69	20241031	182700	357992740	18350	18350	18350	18350	0
70	20241031	182600	357992740	18350	18350	18350	18350	0
71	20241031	182500	357992740	18350	18350	18350	18350	0
72	20241031	182400	357992740	18350	18350	18350	18350	0
73	20241031	182300	357992740	18350	18350	18350	18350	0
74	20241031	182200	357992740	18350	18350	18350	18350	0
75	20241031	182100	357992740	18350	18350	18350	18350	0
76	20241031	182000	357992740	18350	18350	18350	18350	0
77	20241031	181900	357992740	18350	18350	18350	18350	0
78	20241031	181800	357992740	18350	18350	18350	18350	0
79	20241031	181700	357992740	18350	18350	18350	18350	0
80	20241031	181600	357992740	18350	18350	18350	18350	0
81	20241031	181500	357992740	18350	18350	18350	18350	0
82	20241031	181400	357992740	18350	18350	18350	18350	0
83	20241031	181300	357992740	18350	18350	18350	18350	0
84	20241031	181200	357992740	18350	18350	18350	18350	0
85	20241031	181100	357992740	18350	18350	18350	18350	0
86	20241031	181000	357992740	18350	18350	18350	18350	0
87	20241031	180900	357992740	18350	18350	18350	18350	0
88	20241031	180800	357992740	18350	18350	18350	18350	0
89	20241031	180700	357992740	18350	18350	18350	18350	0
90	20241031	180600	357992740	18350	18350	18350	18350	0
91	20241031	180500	357992740	18350	18350	18350	18350	0
92	20241031	180400	357992740	18350	18350	18350	18350	549
93	20241031	180300	357992740	18350	18350	18350	18350	0
94	20241031	180200	357992740	18350	18350	18350	18350	0
95	20241031	180100	357992740	18350	18350	18350	18350	0
96	20241031	180000	357992740	18350	18350	18350	18350	0
97	20241031	175900	357992740	18350	18350	18350	18350	0
98	20241031	175800	357992740	18350	18350	18350	18350	0
99	20241031	175700	357992740	18350	18350	18350	18350	0
100	20241031	175600	357992740	18350	18350	18350	18350	0
101	20241031	175500	357992740	18350	18350	18350	18350	0
102	20241031	175400	357992740	18350	18350	18350	18350	0
103	20241031	175300	357992740	18350	18350	18350	18350	0
104	20241031	175200	357992740	18350	18350	18350	18350	0
105	20241031	175100	357992740	18350	18350	18350	18350	0
106	20241031	175000	357992740	18350	18350	18350	18350	0
107	20241031	174900	357992740	18350	18350	18350	18350	0
108	20241031	174800	357992740	18350	18350	18350	18350	0
109	20241031	174700	357992740	18350	18350	18350	18350	0
110	20241031	174600	357992740	18350	18350	18350	18350	0
111	20241031	174500	357992740	18350	18350	18350	18350	0
112	20241031	174400	357992740	18350	18350	18350	18350	0
113	20241031	174300	357992740	18350	18350	18350	18350	0
114	20241031	174200	357992740	18350	18350	18350	18350	0
115	20241031	174100	357992740	18350	18350	18350	18350	0
116	20241031	174000	357992740	18350	18350	18350	18350	0
117	20241031	173900	357992740	18350	18350	18350	18350	0
118	20241031	173800	357992740	18350	18350	18350	18350	0
119	20241031	173700	357992740	18350	18350	18350	18350	0
120	20241031	173600	357992740	18350	18350	18350	18350	0
121	20241031	173500	357992740	18350	18350	18350	18350	0
122	20241031	173400	357992740	18350	18350	18350	18350	549
123	20241031	173300	357992740	18350	18350	18350	18350	0
124	20241031	173200	357992740	18350	18350	18350	18350	0
125	20241031	173100	357992740	18350	18350	18350	18350	0
126	20241031	173000	357992740	18350	18350	18350	18350	0
127	20241031	172900	357992740	18350	18350	18350	18350	0
128	20241031	172800	357992740	18350	18350	18350	18350	0
129	20241031	172700	357992740	18350	18350	18350	18350	0
130	20241031	172600	357992740	18350	18350	18350	18350	0
131	20241031	172500	357992740	18350	18350	18350	18350	0
132	20241031	172400	357992740	18350	18350	18350	18350	0
133	20241031	172300	357992740	18350	18350	18350	18350	0
134	20241031	172200	357992740	18350	18350	18350	18350	0
135	20241031	172100	357992740	18350	18350	18350	18350	0
136	20241031	172000	357992740	18350	18350	18350	18350	0
137	20241031	171900	357992740	18350	18350	18350	18350	0
138	20241031	171800	357992740	18350	18350	18350	18350	0
139	20241031	171700	357992740	18350	18350	18350	18350	0
140	20241031	171600	357992740	18350	18350	18350	18350	0
141	20241031	171500	357992740	18350	18350	18350	18350	0
142	20241031	171400	357992740	18350	18350	18350	18350	0
143	20241031	171300	357992740	18350	18350	18350	18350	0
144	20241031	171200	357992740	18350	18350	18350	18350	0
145	20241031	171100	357992740	18350	18350	18350	18350	0
146	20241031	171000	357992740	18350	18350	18350	18350	0
147	20241031	170900	357992740	18350	18350	18350	18350	0
148	20241031	170800	357992740	18350	18350	18350	18350	0
149	20241031	170700	357992740	18350	18350	18350	18350	0
150	20241031	170600	357992740	18350	18350	18350	18350	0
151	20241031	170500	357992740	18350	18350	18350	18350	0
152	20241031	170400	357992740	18350	18350	18350	18350	549
153	20241031	170300	357992740	18350	18350	18350	18350	0
154	20241031	170200	357992740	18350	18350	18350	18350	0
155	20241031	170100	357992740	18350	18350	18350	18350	0
156	20241031	170000	357992740	18350	18350	18350	18350	0
157	20241031	165900	357992740	18350	18350	18350	18350	0
158	20241031	165800	357992740	18350	18350	18350	18350	0
159	20241031	165700	357992740	18350	18350	18350	18350	0
160	20241031	165600	357992740	18350	18350	18350	18350	0
161	20241031	165500	357992740	18350	18350	18350	18350	0
162	20241031	165400	357992740	18350	18350	18350	18350	0
163	20241031	165300	357992740	18350	18350	18350	18350	0
164	20241031	165200	357992740	18350	18350	18350	18350	0
165	20241031	165100	357992740	18350	18350	18350	18350	0
166	20241031	165000	357992740	18350	18350	18350	18350	0
167	20241031	164900	357992740	18350	18350	18350	18350	0
168	20241031	164800	357992740	18350	18350	18350	18350	0
169	20241031	164700	357992740	18350	18350	18350	18350	0
170	20241031	164600	357992740	18350	18350	18350	18350	0
171	20241031	164500	357992740	18350	18350	18350	18350	0
172	20241031	164400	357992740	18350	18350	18350	18350	0
173	20241031	164300	357992740	18350	18350	18350	18350	0
174	20241031	164200	357992740	18350	18350	18350	18350	0
175	20241031	164100	357992740	18350	18350	18350	18350	0
176	20241031	164000	357992740	18350	18350	18350	18350	0
177	20241031	163900	357992740	18350	18350	18350	18350	0
178	20241031	163800	357992740	18350	18350	18350	18350	0
179	20241031	163700	357992740	18350	18350	18350	18350	0
180	20241031	163600	357992740	18350	18350	18350	18350	0
181	20241031	163500	357992740	18350	18350	18350	18350	0
182	20241031	163400	357992740	18350	18350	18350	18350	549
183	20241031	163300	357992740	18350	18350	18350	18350	0
184	20241031	163200	357992740	18350	18350	18350	18350	0
185	20241031	163100	357992740	18350	18350	18350	18350	0
186	20241031	163000	357992740	18350	18350	18350	18350	0
187	20241031	162900	357992740	18350	18350	18350	18350	0
188	20241031	162800	357992740	18350	18350	18350	18350	0
189	20241031	162700	357992740	18350	18350	18350	18350	0
190	20241031	162600	357992740	18350	18350	18350	18350	0
191	20241031	162500	357992740	18350	18350	18350	18350	0
192	20241031	162400	357992740	18350	18350	18350	18350	0
193	20241031	162300	357992740	18350	18350	18350	18350	0
194	20241031	162200	357992740	18350	18350	18350	18350	0
195	20241031	162100	357992740	18350	18350	18350	18350	0
196	20241031	162000	357992740	18350	18350	18350	18350	0
197	20241031	161900	357992740	18350	18350	18350	18350	0
198	20241031	161800	357992740	18350	18350	18350	18350	0
199	20241031	161700	357992740	18350	18350	18350	18350	0
200	20241031	161600	357992740	18350	18350	18350	18350	0
201	20241031	161500	357992740	18350	18350	18350	18350	0
202	20241031	161400	357992740	18350	18350	18350	18350	0
203	20241031	161300	357992740	18350	18350	18350	18350	0
204	20241031	161200	357992740	18350	18350	18350	18350	0
205	20241031	161100	357992740	18350	18350	18350	18350	0
206	20241031	161000	357992740	18350	18350	18350	18350	0
207	20241031	160900	357992740	18350	18350	18350	18350	0
208	20241031	160800	357992740	18350	18350	18350	18350	0
209	20241031	160700	357992740	18350	18350	18350	18350	0
210	20241031	160600	357992740	18350	18350	18350	18350	0
211	20241031	160500	357992740	18350	18350	18350	18350	0
212	20241031	160400	357992740	18350	18350	18350	18350	549
213	20241031	160300	357992740	18350	18350	18350	18350	0
214	20241031	160200	357992740	18350	18350	18350	18350	0
215	20241031	160100	357992740	18350	18350	18350	18350	0
216	20241031	160000	357992740	18350	18350	18350	18350	0
217	20241031	155900	357992740	18350	18350	18350	18350	0
218	20241031	155800	357992740	18350	18350	18350	18350	0
219	20241031	155700	357992740	18350	18350	18350	18350	0
220	20241031	155600	357992740	18350	18350	18350	18350	0
221	20241031	155500	357992740	18350	18350	18350	18350	0
222	20241031	155400	357992740	18350	18350	18350	18350	0
223	20241031	155300	357992740	18350	18350	18350	18350	0
224	20241031	155200	357992740	18350	18350	18350	18350	0
225	20241031	155100	357992740	18350	18350	18350	18350	0
226	20241031	155000	357992740	18350	18350	18350	18350	0
227	20241031	154900	357992740	18350	18350	18350	18350	0
228	20241031	154800	357992740	18350	18350	18350	18350	0
229	20241031	154700	357992740	18350	18350	18350	18350	0
230	20241031	154600	357992740	18350	18350	18350	18350	0
231	20241031	154500	357992740	18350	18350	18350	18350	0
232	20241031	154400	357992740	18350	18350	18350	18350	0
233	20241031	154300	357992740	18350	18350	18350	18350	0
234	20241031	154200	357992740	18350	18350	18350	18350	0
235	20241031	154100	357992740	18350	18350	18350	18350	0
236	20241031	154000	357992740	18350	18350	18350	18350	0
237	20241031	153900	357992740	18350	18350	18350	18350	0
238	20241031	153800	357992740	18350	18350	18350	18350	0
239	20241031	153700	357992740	18350	18350	18350	18350	0
240	20241031	153600	357992740	18350	18350	18350	18350	0
241	20241031	153500	357992740	18350	18350	18350	18350	0
242	20241031	153400	357992740	18350	18350	18350	18350	549
243	20241031	153300	357992740	18350	18350	18350	18350	0
244	20241031	153200	357992740	18350	18350	18350	18350	0
245	20241031	153100	357992740	18350	18350	18350	18350	0
246	20241031	153000	357992740	18350	18350	18350	18350	549
247	20241031	152900	347918590	18420	18420	18420	18420	0
248	20241031	152800	347918590	18420	18420	18420	18420	0
249	20241031	152700	347918590	18420	18420	18420	18420	0
250	20241031	152600	347918590	18420	18420	18420	18420	0
251	20241031	152500	347918590	18420	18420	18420	18420	0
252	20241031	152400	347918590	18420	18420	18420	18420	0
253	20241031	152300	347918590	18420	18420	18420	18420	0
254	20241031	152200	347918590	18420	18420	18420	18420	0
255	20241031	152100	347918590	18420	18420	18420	18420	0
256	20241031	152000	347918590	18420	18420	18420	18420	0
257	20241031	151900	347918590	18420	18420	18420	18420	22
258	20241031	151800	347513350	18410	18410	18410	18410	0
259	20241031	151700	347513350	18410	18410	18410	18410	0
260	20241031	151600	347513350	18410	18410	18410	18410	0
261	20241031	151500	347513350	18410	18410	18410	18410	11
262	20241031	151400	347310840	18400	18400	18400	18400	0
263	20241031	151300	347310840	18400	18400	18400	18400	3
264	20241031	151200	347255640	18400	18400	18400	18400	0
265	20241031	151100	347255640	18400	18400	18400	18400	18
266	20241031	151000	346924440	18370	18420	18420	18360	153
267	20241031	150900	344113130	18430	18430	18430	18430	0
268	20241031	150800	344113130	18430	18430	18430	18430	1
269	20241031	150700	344094700	18430	18430	18430	18430	0
270	20241031	150600	344094700	18430	18430	18430	18430	0
271	20241031	150500	344094700	18430	18430	18430	18430	0
272	20241031	150400	344094700	18430	18430	18430	18430	0
273	20241031	150300	344094700	18430	18430	18430	18430	18
274	20241031	150200	343762960	18430	18430	18430	18430	0
275	20241031	150100	343762960	18430	18430	18430	18430	0
276	20241031	150000	343762960	18430	18430	18430	18430	0
277	20241031	145900	343762960	18430	18430	18430	18430	0
278	20241031	145800	343762960	18430	18430	18430	18430	0
279	20241031	145700	343762960	18430	18430	18430	18430	0
280	20241031	145600	343762960	18430	18430	18430	18430	0
281	20241031	145500	343762960	18430	18430	18430	18430	1
282	20241031	145400	343744530	18420	18420	18420	18420	0
283	20241031	145300	343744530	18420	18420	18420	18420	3
284	20241031	145200	343689270	18420	18420	18420	18420	3
285	20241031	145100	343634010	18420	18420	18420	18420	0
286	20241031	145000	343634010	18420	18420	18420	18420	70
287	20241031	144900	342344610	18430	18430	18430	18420	238
288	20241031	144800	337958350	18440	18440	18440	18440	0
289	20241031	144700	337958350	18440	18440	18440	18440	0
290	20241031	144600	337958350	18440	18450	18450	18440	138
291	20241031	144500	335412310	18510	18510	18510	18510	8
292	20241031	144400	335264230	18440	18440	18440	18440	0
293	20241031	144300	335264230	18440	18440	18440	18440	147
294	20241031	144200	332553550	18440	18440	18440	18440	181
295	20241031	144100	329215910	18430	18430	18430	18430	0
296	20241031	144000	329215910	18430	18430	18430	18430	0
297	20241031	143900	329215910	18430	18430	18430	18430	0
298	20241031	143800	329215910	18430	18430	18430	18430	0
299	20241031	143700	329215910	18430	18430	18430	18430	0
300	20241031	143600	329215910	18430	18430	18430	18430	5
301	20241031	143500	329123760	18440	18440	18520	18440	332
302	20241031	143400	322994540	18420	18420	18420	18420	0
303	20241031	143300	322994540	18420	18420	18420	18420	0
304	20241031	143200	322994540	18420	18510	18510	18420	148
305	20241031	143100	320260160	18430	18440	18440	18430	55
306	20241031	143000	319246410	18420	18420	18420	18420	0
307	20241031	142900	319246410	18420	18420	18420	18420	0
308	20241031	142800	319246410	18420	18420	18420	18420	0
309	20241031	142700	319246410	18420	18420	18420	18420	0
310	20241031	142600	319246410	18420	18530	18530	18420	290
311	20241031	142500	313904500	18530	18530	18530	18530	3
312	20241031	142400	313848910	18420	18420	18420	18420	17
313	20241031	142300	313535770	18440	18440	18440	18440	0
314	20241031	142200	313535770	18440	18440	18440	18440	0
315	20241031	142100	313535770	18440	18540	18540	18430	283
316	20241031	142000	308319900	18430	18430	18430	18430	0
317	20241031	141900	308319900	18430	18430	18430	18430	0
318	20241031	141800	308319900	18430	18430	18430	18430	0
319	20241031	141700	308319900	18430	18430	18430	18430	0
320	20241031	141600	308319900	18430	18430	18430	18420	240
321	20241031	141500	303896850	18430	18430	18430	18430	30
322	20241031	141400	303343950	18430	18430	18430	18430	240
323	20241031	141300	298920750	18430	18430	18430	18430	86
324	20241031	141200	297335770	18420	18430	18430	18420	20
325	20241031	141100	296967360	18420	18460	18460	18420	50
326	20241031	141000	296045970	18460	18480	18480	18460	21
327	20241031	140900	295658220	18520	18610	18610	18520	1828
328	20241031	140800	261700120	18610	18610	18630	18610	56
329	20241031	140700	260657940	18630	18610	18630	18610	81
330	20241031	140600	259150370	18630	18630	18630	18630	20
331	20241031	140500	258777770	18670	18670	18670	18670	0
332	20241031	140400	258777770	18670	18670	18670	18670	0
333	20241031	140300	258777770	18670	18670	18670	18670	0
334	20241031	140200	258777770	18670	18670	18670	18670	0
335	20241031	140100	258777770	18670	18670	18670	18670	0
336	20241031	140000	258777770	18670	18670	18670	18670	0
337	20241031	135900	258777770	18670	18670	18670	18670	0
338	20241031	135800	258777770	18670	18670	18670	18670	0
339	20241031	135700	258777770	18670	18670	18670	18670	8
340	20241031	135600	258628410	18680	18680	18680	18680	0
341	20241031	135500	258628410	18680	18680	18680	18680	1
342	20241031	135400	258609730	18680	18680	18680	18680	6
343	20241031	135300	258497650	18620	18620	18620	18620	18
344	20241031	135200	258162490	18610	18610	18610	18610	0
345	20241031	135100	258162490	18610	18610	18610	18610	0
346	20241031	135000	258162490	18610	18610	18610	18610	10
347	20241031	134900	257976390	18680	18680	18680	18680	0
348	20241031	134800	257976390	18680	18680	18680	18680	0
349	20241031	134700	257976390	18680	18680	18680	18680	0
350	20241031	134600	257976390	18680	18680	18680	18680	16
351	20241031	134500	257677510	18720	18720	18720	18720	0
352	20241031	134400	257677510	18720	18720	18720	18720	8
353	20241031	134300	257527750	18710	18710	18710	18710	31
354	20241031	134200	256947740	18730	18730	18730	18730	0
355	20241031	134100	256947740	18730	18730	18730	18730	0
356	20241031	134000	256947740	18730	18720	18730	18720	87
357	20241031	133900	255319050	18730	18730	18730	18730	0
358	20241031	133800	255319050	18730	18730	18730	18730	0
359	20241031	133700	255319050	18730	18730	18730	18730	0
360	20241031	133600	255319050	18730	18670	18730	18600	187
361	20241031	133500	251829480	18680	18680	18680	18680	120
362	20241031	133400	249587880	18670	18650	18670	18650	109
363	20241031	133300	247554930	18660	18660	18660	18660	0
364	20241031	133200	247554930	18660	18660	18660	18660	8
365	20241031	133100	247405650	18680	18680	18680	18680	0
366	20241031	133000	247405650	18680	18680	18680	18680	0
367	20241031	132900	247405650	18680	18680	18680	18680	8
368	20241031	132800	247256210	18690	18690	18690	18690	0
369	20241031	132700	247256210	18690	18690	18690	18690	6
370	20241031	132600	247144070	18600	18600	18600	18600	0
371	20241031	132500	247144070	18600	18650	18650	18600	500
372	20241031	132400	237831930	18720	18700	18720	18650	51
373	20241031	132300	236878690	18680	18680	18680	18680	0
374	20241031	132200	236878690	18680	18680	18680	18680	0
375	20241031	132100	236878690	18680	18680	18680	18680	1
376	20241031	132000	236860010	18720	18720	18720	18720	0
377	20241031	131900	236860010	18720	18720	18720	18720	0
378	20241031	131800	236860010	18720	18720	18720	18720	5
379	20241031	131700	236766410	18720	18720	18720	18720	0
380	20241031	131600	236766410	18720	18720	18720	18720	33
381	20241031	131500	236148650	18720	18720	18720	18720	0
382	20241031	131400	236148650	18720	18720	18720	18720	0
383	20241031	131300	236148650	18720	18710	18720	18710	52
384	20241031	131200	235175680	18730	18730	18730	18730	0
385	20241031	131100	235175680	18730	18730	18730	18730	0
386	20241031	131000	235175680	18730	18730	18730	18730	0
387	20241031	130900	235175680	18730	18730	18730	18730	0
388	20241031	130800	235175680	18730	18730	18730	18730	10
389	20241031	130700	234988380	18730	18730	18730	18730	1
390	20241031	130600	234969650	18730	18720	18730	18720	22
391	20241031	130500	234557760	18720	18620	18720	18620	20
392	20241031	130400	234185260	18620	18620	18620	18620	0
393	20241031	130300	234185260	18620	18740	18740	18620	585
394	20241031	130200	223255890	18740	18740	18740	18740	29
395	20241031	130100	222712430	18740	18740	18740	18740	5
396	20241031	130000	222618730	18740	18740	18740	18740	0
397	20241031	125900	222618730	18740	18740	18740	18740	16
398	20241031	125800	222318890	18740	18740	18740	18740	6
399	20241031	125700	222206450	18760	18730	18760	18730	98
400	20241031	125600	220369760	18730	18710	18730	18710	51
401	20241031	125500	219415010	18720	18710	18720	18710	12
402	20241031	125400	219190400	18710	18710	18710	18710	11
403	20241031	125300	218984590	18710	18710	18710	18710	1
404	20241031	125200	218965880	18710	18710	18710	18710	0
405	20241031	125100	218965880	18710	18710	18710	18710	3
406	20241031	125000	218909750	18720	18590	18720	18590	19
407	20241031	124900	218555370	18730	18590	18730	18580	962
408	20241031	124800	200612820	18580	18580	18580	18580	21
409	20241031	124700	200222640	18550	18550	18550	18550	0
410	20241031	124600	200222640	18550	18520	18550	18520	456
411	20241031	124500	191767940	18520	18520	18520	18520	0
412	20241031	124400	191767940	18520	18520	18520	18520	10
413	20241031	124300	191582740	18520	18510	18520	18510	51
414	20241031	124200	190638600	18450	18450	18450	18450	0
415	20241031	124100	190638600	18450	18450	18450	18450	1
416	20241031	124000	190620150	18450	18420	18450	18420	838
417	20241031	123900	175167490	18420	18420	18420	18420	8
418	20241031	123800	175020130	18430	18430	18430	18430	0
419	20241031	123700	175020130	18430	18430	18430	18430	0
420	20241031	123600	175020130	18430	18430	18430	18430	0
421	20241031	123500	175020130	18430	18430	18430	18430	273
422	20241031	123400	169988740	18430	18430	18430	18430	0
423	20241031	123300	169988740	18430	18430	18430	18430	0
424	20241031	123200	169988740	18430	18430	18430	18430	0
425	20241031	123100	169988740	18430	18430	18430	18430	0
426	20241031	123000	169988740	18430	18430	18430	18430	12
427	20241031	122900	169767580	18440	18440	18440	18440	0
428	20241031	122800	169767580	18440	18440	18440	18440	2
429	20241031	122700	169730700	18440	18440	18440	18440	102
430	20241031	122600	167849820	18450	18440	18450	18440	227
431	20241031	122500	163662830	18440	18440	18440	18440	0
432	20241031	122400	163662830	18440	18440	18440	18440	4
433	20241031	122300	163589070	18440	18440	18440	18440	0
434	20241031	122200	163589070	18440	18440	18440	18440	0
435	20241031	122100	163589070	18440	18440	18440	18440	70
436	20241031	122000	162298270	18450	18450	18450	18450	28
437	20241031	121900	161781670	18460	18460	18460	18460	2
438	20241031	121800	161744750	18450	18450	18450	18450	5
439	20241031	121700	161652500	18440	18440	18440	18440	1
440	20241031	121600	161634060	18470	18470	18470	18470	0
441	20241031	121500	161634060	18470	18470	18470	18470	0
442	20241031	121400	161634060	18470	18500	18500	18470	20
443	20241031	121300	161264360	18510	18510	18510	18510	64
444	20241031	121200	160079720	18510	18510	18510	18510	20
445	20241031	121100	159709520	18510	18470	18510	18470	511
446	20241031	121000	150266150	18470	18470	18470	18470	12
447	20241031	120900	150044510	18440	18440	18440	18440	157
448	20241031	120800	147149430	18440	18490	18520	18440	111
449	20241031	120700	145096420	18480	18480	18480	18480	23
450	20241031	120600	144671380	18470	18390	18470	18390	1154
451	20241031	120500	123407230	18400	18400	18400	18400	0
452	20241031	120400	123407230	18400	18400	18400	18400	0
453	20241031	120300	123407230	18400	18400	18400	18400	28
454	20241031	120200	122892030	18400	18400	18400	18400	18
455	20241031	120100	122560830	18330	18330	18330	18330	0
456	20241031	120000	122560830	18330	18330	18330	18330	1
457	20241031	115900	122542500	18270	18270	18270	18270	0
458	20241031	115800	122542500	18270	18270	18270	18270	0
459	20241031	115700	122542500	18270	18270	18270	18270	0
460	20241031	115600	122542500	18270	18270	18270	18270	0
461	20241031	115500	122542500	18270	18270	18270	18270	0
462	20241031	115400	122542500	18270	18270	18270	18270	100
463	20241031	115300	120715500	18270	18340	18340	18270	100
464	20241031	115200	118882860	18430	18430	18430	18430	0
465	20241031	115100	118882860	18430	18430	18430	18430	0
466	20241031	115000	118882860	18430	18430	18430	18430	0
467	20241031	114900	118882860	18430	18430	18430	18430	0
468	20241031	114800	118882860	18430	18430	18430	18430	0
469	20241031	114700	118882860	18430	18430	18430	18430	0
470	20241031	114600	118882860	18430	18430	18430	18430	0
471	20241031	114500	118882860	18430	18430	18430	18430	0
472	20241031	114400	118882860	18430	18430	18430	18430	0
473	20241031	114300	118882860	18430	18430	18430	18430	0
474	20241031	114200	118882860	18430	18430	18430	18430	0
475	20241031	114100	118882860	18430	18430	18430	18430	0
476	20241031	114000	118882860	18430	18440	18440	18400	50
477	20241031	113900	117962330	18440	18440	18440	18440	0
478	20241031	113800	117962330	18440	18440	18440	18440	0
479	20241031	113700	117962330	18440	18440	18440	18440	10
480	20241031	113600	117777930	18440	18400	18440	18400	31
481	20241031	113500	117206670	18400	18340	18400	18340	333
482	20241031	113400	111088980	18340	18330	18340	18330	28
483	20241031	113300	110575640	18330	18330	18330	18330	12
484	20241031	113200	110355680	18320	18310	18330	18310	112
485	20241031	113100	108304610	18320	18280	18320	18280	9
486	20241031	113000	108139930	18270	18270	18270	18270	0
487	20241031	112900	108139930	18270	18270	18270	18270	0
488	20241031	112800	108139930	18270	18270	18270	18270	0
489	20241031	112700	108139930	18270	18270	18270	18270	0
490	20241031	112600	108139930	18270	18270	18270	18270	9
491	20241031	112500	107975500	18270	18270	18270	18270	25
492	20241031	112400	107518750	18270	18320	18320	18270	51
493	20241031	112300	106586930	18340	18340	18340	18340	0
494	20241031	112200	106586930	18340	18340	18340	18340	0
495	20241031	112100	106586930	18340	18340	18340	18340	0
496	20241031	112000	106586930	18340	18340	18340	18340	0
497	20241031	111900	106586930	18340	18340	18340	18340	0
498	20241031	111800	106586930	18340	18270	18340	18270	51
499	20241031	111700	105655090	18270	18270	18270	18270	60
500	20241031	111600	104558890	18270	18340	18350	18270	332
501	20241031	111500	98468230	18300	18290	18300	18290	40
502	20241031	111400	97736360	18280	18280	18280	18280	20
503	20241031	111300	97370760	18260	18260	18260	18260	95
504	20241031	111200	95636060	18250	18240	18260	18240	53
505	20241031	111100	94669090	18250	18250	18250	18250	0
506	20241031	111000	94669090	18250	18250	18250	18250	10
507	20241031	110900	94486590	18240	18230	18240	18230	13
508	20241031	110800	94249570	18210	18210	18210	18210	64
509	20241031	110700	93084130	18200	18180	18200	18180	326
510	20241031	110600	87154670	18180	18180	18180	18180	0
511	20241031	110500	87154670	18180	18180	18180	18180	0
512	20241031	110400	87154670	18180	18180	18180	18180	0
513	20241031	110300	87154670	18180	18180	18180	18180	1
514	20241031	110200	87136490	18180	18180	18180	18180	29
515	20241031	110100	86609270	18180	18180	18180	18180	0
516	20241031	110000	86609270	18180	18180	18180	18180	0
517	20241031	105900	86609270	18180	18180	18180	18180	0
518	20241031	105800	86609270	18180	18180	18180	18180	0
519	20241031	105700	86609270	18180	18180	18180	18180	24
520	20241031	105600	86172950	18180	18180	18180	18180	0
521	20241031	105500	86172950	18180	18180	18180	18180	5
522	20241031	105400	86082050	18190	18190	18200	18190	35
523	20241031	105300	85445320	18180	18180	18180	18180	17
524	20241031	105200	85136260	18190	18170	18190	18170	2
525	20241031	105100	85099900	18170	18160	18170	18160	21
526	20241031	105000	84718520	18150	18150	18150	18150	9
527	20241031	104900	84555170	18130	18130	18130	18130	0
528	20241031	104800	84555170	18130	18130	18130	18130	0
529	20241031	104700	84555170	18130	18130	18130	18130	17
530	20241031	104600	84246960	18090	18090	18090	18090	0
531	20241031	104500	84246960	18090	18090	18090	18090	0
532	20241031	104400	84246960	18090	18090	18090	18090	0
533	20241031	104300	84246960	18090	18090	18090	18090	0
534	20241031	104200	84246960	18090	18090	18090	18090	0
535	20241031	104100	84246960	18090	18090	18090	18090	0
536	20241031	104000	84246960	18090	18100	18100	18090	100
537	20241031	103900	82437090	18130	18130	18130	18130	1
538	20241031	103800	82418960	18130	18130	18130	18130	0
539	20241031	103700	82418960	18130	18130	18130	18130	23
540	20241031	103600	82001970	18130	18130	18130	18130	0
541	20241031	103500	82001970	18130	18130	18130	18130	0
542	20241031	103400	82001970	18130	18130	18130	18130	0
543	20241031	103300	82001970	18130	18120	18130	18120	25
544	20241031	103200	81548950	18110	18110	18110	18110	0
545	20241031	103100	81548950	18110	18110	18110	18110	22
546	20241031	103000	81150530	18100	18100	18100	18100	16
547	20241031	102900	80860930	18100	18100	18100	18100	36
548	20241031	102800	80209330	18080	18080	18080	18080	22
549	20241031	102700	79811570	18080	18080	18080	18080	8
550	20241031	102600	79666930	18080	18080	18080	18080	0
551	20241031	102500	79666930	18080	18080	18080	18080	22
552	20241031	102400	79269170	18080	18070	18080	18070	59
553	20241031	102300	78202920	18070	18070	18070	18070	0
554	20241031	102200	78202920	18070	18070	18070	18070	0
555	20241031	102100	78202920	18070	18070	18070	18070	0
556	20241031	102000	78202920	18070	18070	18070	18070	0
557	20241031	101900	78202920	18070	18070	18070	18070	0
558	20241031	101800	78202920	18070	18070	18070	18070	0
559	20241031	101700	78202920	18070	18070	18070	18070	4
560	20241031	101600	78130640	18070	18070	18070	18070	1
561	20241031	101500	78112570	18000	18020	18020	18000	25
562	20241031	101400	77662470	18070	18070	18070	18070	1
563	20241031	101300	77644400	18020	18020	18020	18020	5
564	20241031	101200	77554300	18020	18020	18020	18020	0
565	20241031	101100	77554300	18020	18020	18020	18020	0
566	20241031	101000	77554300	18020	18030	18030	18020	23
567	20241031	100900	77139730	18080	18080	18080	18080	2
568	20241031	100800	77103570	18080	18080	18080	18080	0
569	20241031	100700	77103570	18080	18080	18080	18080	0
570	20241031	100600	77103570	18080	18080	18080	18080	0
571	20241031	100500	77103570	18080	18090	18090	18080	2
572	20241031	100400	77067400	18100	18100	18100	18100	0
573	20241031	100300	77067400	18100	18060	18100	18060	102
574	20241031	100200	75223400	17970	18070	18070	17970	91
575	20241031	100100	73588030	17980	17980	17980	17980	10
576	20241031	100000	73408230	18080	18080	18080	18080	0
577	20241031	095900	73408230	18080	18080	18080	18080	0
578	20241031	095800	73408230	18080	18080	18080	18080	0
579	20241031	095700	73408230	18080	18080	18080	18080	0
580	20241031	095600	73408230	18080	18080	18080	18080	1
581	20241031	095500	73390150	18010	18010	18010	18010	1
582	20241031	095400	73372140	18020	18020	18020	18020	1
583	20241031	095300	73354120	18020	18020	18020	18020	0
584	20241031	095200	73354120	18020	18020	18020	18020	0
585	20241031	095100	73354120	18020	18020	18020	18020	0
586	20241031	095000	73354120	18020	18020	18020	18020	0
587	20241031	094900	73354120	18020	18020	18020	18020	0
588	20241031	094800	73354120	18020	18020	18020	18020	0
589	20241031	094700	73354120	18020	18020	18020	18020	0
590	20241031	094600	73354120	18020	18020	18020	18020	3
591	20241031	094500	73300060	17980	17980	17980	17980	0
592	20241031	094400	73300060	17980	17980	17980	17980	0
593	20241031	094300	73300060	17980	17980	17980	17980	0
594	20241031	094200	73300060	17980	17970	17980	17970	37
595	20241031	094100	72635080	17960	17960	17960	17960	0
596	20241031	094000	72635080	17960	17960	17960	17960	12
597	20241031	093900	72419560	17960	17950	17960	17950	12
598	20241031	093800	72204140	17950	17950	17950	17950	1
599	20241031	093700	72186190	17950	17950	17950	17950	8
600	20241031	093600	72042590	17960	17960	17960	17960	5
601	20241031	093500	71952790	17950	17950	17950	17950	47
602	20241031	093400	71109140	17950	17950	17950	17950	14
603	20241031	093300	70857840	17950	17950	17950	17950	1
604	20241031	093200	70839890	17860	17860	17860	17860	10
605	20241031	093100	70661290	17860	17850	17860	17850	73
606	20241031	093000	69358220	17860	17860	17860	17860	0
607	20241031	092900	69358220	17860	17910	17910	17860	256
608	20241031	092800	64777060	17920	17920	17920	17920	3
609	20241031	092700	64723300	18110	18110	18110	18110	10
610	20241031	092600	64542200	18150	18150	18150	18150	0
611	20241031	092500	64542200	18150	18150	18150	18150	0
612	20241031	092400	64542200	18150	18150	18150	18150	0
613	20241031	092300	64542200	18150	18080	18150	18080	100
614	20241031	092200	62729860	18070	18040	18070	18040	101
615	20241031	092100	60905450	17920	17920	17920	17920	10
616	20241031	092000	60726250	18160	18160	18160	18160	0
617	20241031	091900	60726250	18160	17910	18160	17910	52
618	20241031	091800	59794110	17850	17850	17850	17850	0
619	20241031	091700	59794110	17850	17870	17870	17850	30
620	20241031	091600	59258590	17870	17870	17870	17870	100
621	20241031	091500	57471590	17820	17810	17820	17810	74
622	20241031	091400	56153410	17810	17810	17810	17720	13
623	20241031	091300	55922180	17810	17810	17810	17810	20
624	20241031	091200	55565980	17810	17810	17810	17810	136
625	20241031	091100	53143820	17810	17810	17810	17810	2
626	20241031	091000	53108200	17810	17810	17810	17810	1
627	20241031	090900	53090390	17710	17710	17710	17710	1
628	20241031	090800	53072680	17700	17790	17790	17700	307
629	20241031	090700	47637340	17790	17790	17790	17790	61
630	20241031	090600	46552150	17900	17860	17920	17860	652
631	20241031	090500	34884990	17880	17820	17930	17700	1002
632	20241031	090400	17102990	17820	17920	17940	17820	92
633	20241031	090300	15461230	18100	18100	18100	18100	0
634	20241031	090200	15461230	18100	17920	18100	17870	30
635	20241031	090100	14923630	17920	17920	17920	17910	123
636	20241031	090000	12719510	17900	17970	18300	17860	708