KissMeData/281820/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	205700	1804317120	18960	18960	18960	18960	2495
3	20231031	205600	1804317120	18960	18960	18960	18960	0
4	20231031	205500	1804317120	18960	18960	18960	18960	0
5	20231031	205400	1804317120	18960	18960	18960	18960	0
6	20231031	205300	1804317120	18960	18960	18960	18960	0
7	20231031	205200	1804317120	18960	18960	18960	18960	0
8	20231031	205100	1804317120	18960	18960	18960	18960	0
9	20231031	205000	1804317120	18960	18960	18960	18960	0
10	20231031	204900	1804317120	18960	18960	18960	18960	0
11	20231031	204800	1804317120	18960	18960	18960	18960	0
12	20231031	204700	1804317120	18960	18960	18960	18960	0
13	20231031	204600	1804317120	18960	18960	18960	18960	0
14	20231031	204500	1804317120	18960	18960	18960	18960	0
15	20231031	204400	1804317120	18960	18960	18960	18960	0
16	20231031	204300	1804317120	18960	18960	18960	18960	0
17	20231031	204200	1804317120	18960	18960	18960	18960	0
18	20231031	204100	1804317120	18960	18960	18960	18960	0
19	20231031	204000	1804317120	18960	18960	18960	18960	0
20	20231031	203900	1804317120	18960	18960	18960	18960	0
21	20231031	203800	1804317120	18960	18960	18960	18960	0
22	20231031	203700	1804317120	18960	18960	18960	18960	0
23	20231031	203600	1804317120	18960	18960	18960	18960	0
24	20231031	203500	1804317120	18960	18960	18960	18960	0
25	20231031	203400	1804317120	18960	18960	18960	18960	0
26	20231031	203300	1804317120	18960	18960	18960	18960	0
27	20231031	203200	1804317120	18960	18960	18960	18960	0
28	20231031	203100	1804317120	18960	18960	18960	18960	0
29	20231031	203000	1804317120	18960	18960	18960	18960	0
30	20231031	202900	1804317120	18960	18960	18960	18960	0
31	20231031	202800	1804317120	18960	18960	18960	18960	0
32	20231031	202700	1804317120	18960	18960	18960	18960	2495
33	20231031	202600	1804317120	18960	18960	18960	18960	0
34	20231031	202500	1804317120	18960	18960	18960	18960	0
35	20231031	202400	1804317120	18960	18960	18960	18960	0
36	20231031	202300	1804317120	18960	18960	18960	18960	0
37	20231031	202200	1804317120	18960	18960	18960	18960	0
38	20231031	202100	1804317120	18960	18960	18960	18960	0
39	20231031	202000	1804317120	18960	18960	18960	18960	0
40	20231031	201900	1804317120	18960	18960	18960	18960	0
41	20231031	201800	1804317120	18960	18960	18960	18960	0
42	20231031	201700	1804317120	18960	18960	18960	18960	0
43	20231031	201600	1804317120	18960	18960	18960	18960	0
44	20231031	201500	1804317120	18960	18960	18960	18960	0
45	20231031	201400	1804317120	18960	18960	18960	18960	0
46	20231031	201300	1804317120	18960	18960	18960	18960	0
47	20231031	201200	1804317120	18960	18960	18960	18960	0
48	20231031	201100	1804317120	18960	18960	18960	18960	0
49	20231031	201000	1804317120	18960	18960	18960	18960	0
50	20231031	200900	1804317120	18960	18960	18960	18960	0
51	20231031	200800	1804317120	18960	18960	18960	18960	0
52	20231031	200700	1804317120	18960	18960	18960	18960	0
53	20231031	200600	1804317120	18960	18960	18960	18960	0
54	20231031	200500	1804317120	18960	18960	18960	18960	0
55	20231031	200400	1804317120	18960	18960	18960	18960	0
56	20231031	200300	1804317120	18960	18960	18960	18960	0
57	20231031	200200	1804317120	18960	18960	18960	18960	0
58	20231031	200100	1804317120	18960	18960	18960	18960	0
59	20231031	200000	1804317120	18960	18960	18960	18960	0
60	20231031	195900	1804317120	18960	18960	18960	18960	0
61	20231031	195800	1804317120	18960	18960	18960	18960	0
62	20231031	195700	1804317120	18960	18960	18960	18960	2495
63	20231031	195600	1804317120	18960	18960	18960	18960	0
64	20231031	195500	1804317120	18960	18960	18960	18960	0
65	20231031	195400	1804317120	18960	18960	18960	18960	0
66	20231031	195300	1804317120	18960	18960	18960	18960	0
67	20231031	195200	1804317120	18960	18960	18960	18960	0
68	20231031	195100	1804317120	18960	18960	18960	18960	0
69	20231031	195000	1804317120	18960	18960	18960	18960	0
70	20231031	194900	1804317120	18960	18960	18960	18960	0
71	20231031	194800	1804317120	18960	18960	18960	18960	0
72	20231031	194700	1804317120	18960	18960	18960	18960	0
73	20231031	194600	1804317120	18960	18960	18960	18960	0
74	20231031	194500	1804317120	18960	18960	18960	18960	0
75	20231031	194400	1804317120	18960	18960	18960	18960	0
76	20231031	194300	1804317120	18960	18960	18960	18960	0
77	20231031	194200	1804317120	18960	18960	18960	18960	0
78	20231031	194100	1804317120	18960	18960	18960	18960	0
79	20231031	194000	1804317120	18960	18960	18960	18960	0
80	20231031	193900	1804317120	18960	18960	18960	18960	0
81	20231031	193800	1804317120	18960	18960	18960	18960	0
82	20231031	193700	1804317120	18960	18960	18960	18960	0
83	20231031	193600	1804317120	18960	18960	18960	18960	0
84	20231031	193500	1804317120	18960	18960	18960	18960	0
85	20231031	193400	1804317120	18960	18960	18960	18960	0
86	20231031	193300	1804317120	18960	18960	18960	18960	0
87	20231031	193200	1804317120	18960	18960	18960	18960	0
88	20231031	193100	1804317120	18960	18960	18960	18960	0
89	20231031	193000	1804317120	18960	18960	18960	18960	0
90	20231031	192900	1804317120	18960	18960	18960	18960	0
91	20231031	192800	1804317120	18960	18960	18960	18960	0
92	20231031	192700	1804317120	18960	18960	18960	18960	2495
93	20231031	192600	1804317120	18960	18960	18960	18960	0
94	20231031	192500	1804317120	18960	18960	18960	18960	0
95	20231031	192400	1804317120	18960	18960	18960	18960	0
96	20231031	192300	1804317120	18960	18960	18960	18960	0
97	20231031	192200	1804317120	18960	18960	18960	18960	0
98	20231031	192100	1804317120	18960	18960	18960	18960	0
99	20231031	192000	1804317120	18960	18960	18960	18960	0
100	20231031	191900	1804317120	18960	18960	18960	18960	0
101	20231031	191800	1804317120	18960	18960	18960	18960	0
102	20231031	191700	1804317120	18960	18960	18960	18960	0
103	20231031	191600	1804317120	18960	18960	18960	18960	0
104	20231031	191500	1804317120	18960	18960	18960	18960	0
105	20231031	191400	1804317120	18960	18960	18960	18960	0
106	20231031	191300	1804317120	18960	18960	18960	18960	0
107	20231031	191200	1804317120	18960	18960	18960	18960	0
108	20231031	191100	1804317120	18960	18960	18960	18960	0
109	20231031	191000	1804317120	18960	18960	18960	18960	0
110	20231031	190900	1804317120	18960	18960	18960	18960	0
111	20231031	190800	1804317120	18960	18960	18960	18960	0
112	20231031	190700	1804317120	18960	18960	18960	18960	0
113	20231031	190600	1804317120	18960	18960	18960	18960	0
114	20231031	190500	1804317120	18960	18960	18960	18960	0
115	20231031	190400	1804317120	18960	18960	18960	18960	0
116	20231031	190300	1804317120	18960	18960	18960	18960	0
117	20231031	190200	1804317120	18960	18960	18960	18960	0
118	20231031	190100	1804317120	18960	18960	18960	18960	0
119	20231031	190000	1804317120	18960	18960	18960	18960	0
120	20231031	185900	1804317120	18960	18960	18960	18960	0
121	20231031	185800	1804317120	18960	18960	18960	18960	0
122	20231031	185700	1804317120	18960	18960	18960	18960	2495
123	20231031	185600	1804317120	18960	18960	18960	18960	0
124	20231031	185500	1804317120	18960	18960	18960	18960	0
125	20231031	185400	1804317120	18960	18960	18960	18960	0
126	20231031	185300	1804317120	18960	18960	18960	18960	0
127	20231031	185200	1804317120	18960	18960	18960	18960	0
128	20231031	185100	1804317120	18960	18960	18960	18960	0
129	20231031	185000	1804317120	18960	18960	18960	18960	0
130	20231031	184900	1804317120	18960	18960	18960	18960	0
131	20231031	184800	1804317120	18960	18960	18960	18960	0
132	20231031	184700	1804317120	18960	18960	18960	18960	0
133	20231031	184600	1804317120	18960	18960	18960	18960	0
134	20231031	184500	1804317120	18960	18960	18960	18960	0
135	20231031	184400	1804317120	18960	18960	18960	18960	0
136	20231031	184300	1804317120	18960	18960	18960	18960	0
137	20231031	184200	1804317120	18960	18960	18960	18960	0
138	20231031	184100	1804317120	18960	18960	18960	18960	0
139	20231031	184000	1804317120	18960	18960	18960	18960	0
140	20231031	183900	1804317120	18960	18960	18960	18960	0
141	20231031	183800	1804317120	18960	18960	18960	18960	0
142	20231031	183700	1804317120	18960	18960	18960	18960	0
143	20231031	183600	1804317120	18960	18960	18960	18960	0
144	20231031	183500	1804317120	18960	18960	18960	18960	0
145	20231031	183400	1804317120	18960	18960	18960	18960	0
146	20231031	183300	1804317120	18960	18960	18960	18960	0
147	20231031	183200	1804317120	18960	18960	18960	18960	0
148	20231031	183100	1804317120	18960	18960	18960	18960	0
149	20231031	183000	1804317120	18960	18960	18960	18960	0
150	20231031	182900	1804317120	18960	18960	18960	18960	0
151	20231031	182800	1804317120	18960	18960	18960	18960	0
152	20231031	182700	1804317120	18960	18960	18960	18960	2495
153	20231031	182600	1804317120	18960	18960	18960	18960	0
154	20231031	182500	1804317120	18960	18960	18960	18960	0
155	20231031	182400	1804317120	18960	18960	18960	18960	0
156	20231031	182300	1804317120	18960	18960	18960	18960	0
157	20231031	182200	1804317120	18960	18960	18960	18960	0
158	20231031	182100	1804317120	18960	18960	18960	18960	0
159	20231031	182000	1804317120	18960	18960	18960	18960	0
160	20231031	181900	1804317120	18960	18960	18960	18960	0
161	20231031	181800	1804317120	18960	18960	18960	18960	0
162	20231031	181700	1804317120	18960	18960	18960	18960	0
163	20231031	181600	1804317120	18960	18960	18960	18960	0
164	20231031	181500	1804317120	18960	18960	18960	18960	0
165	20231031	181400	1804317120	18960	18960	18960	18960	0
166	20231031	181300	1804317120	18960	18960	18960	18960	0
167	20231031	181200	1804317120	18960	18960	18960	18960	0
168	20231031	181100	1804317120	18960	18960	18960	18960	0
169	20231031	181000	1804317120	18960	18960	18960	18960	0
170	20231031	180900	1804317120	18960	18960	18960	18960	0
171	20231031	180800	1804317120	18960	18960	18960	18960	0
172	20231031	180700	1804317120	18960	18960	18960	18960	0
173	20231031	180600	1804317120	18960	18960	18960	18960	0
174	20231031	180500	1804317120	18960	18960	18960	18960	0
175	20231031	180400	1804317120	18960	18960	18960	18960	0
176	20231031	180300	1804317120	18960	18960	18960	18960	0
177	20231031	180200	1804317120	18960	18960	18960	18960	0
178	20231031	180100	1804317120	18960	18960	18960	18960	0
179	20231031	180000	1804317120	18960	18960	18960	18960	0
180	20231031	175900	1804317120	18960	18960	18960	18960	0
181	20231031	175800	1804317120	18960	18960	18960	18960	0
182	20231031	175700	1804317120	18960	18960	18960	18960	2495
183	20231031	175600	1804317120	18960	18960	18960	18960	0
184	20231031	175500	1804317120	18960	18960	18960	18960	0
185	20231031	175400	1804317120	18960	18960	18960	18960	0
186	20231031	175300	1804317120	18960	18960	18960	18960	0
187	20231031	175200	1804317120	18960	18960	18960	18960	0
188	20231031	175100	1804317120	18960	18960	18960	18960	0
189	20231031	175000	1804317120	18960	18960	18960	18960	0
190	20231031	174900	1804317120	18960	18960	18960	18960	0
191	20231031	174800	1804317120	18960	18960	18960	18960	0
192	20231031	174700	1804317120	18960	18960	18960	18960	0
193	20231031	174600	1804317120	18960	18960	18960	18960	0
194	20231031	174500	1804317120	18960	18960	18960	18960	0
195	20231031	174400	1804317120	18960	18960	18960	18960	0
196	20231031	174300	1804317120	18960	18960	18960	18960	0
197	20231031	174200	1804317120	18960	18960	18960	18960	0
198	20231031	174100	1804317120	18960	18960	18960	18960	0
199	20231031	174000	1804317120	18960	18960	18960	18960	0
200	20231031	173900	1804317120	18960	18960	18960	18960	0
201	20231031	173800	1804317120	18960	18960	18960	18960	0
202	20231031	173700	1804317120	18960	18960	18960	18960	0
203	20231031	173600	1804317120	18960	18960	18960	18960	0
204	20231031	173500	1804317120	18960	18960	18960	18960	0
205	20231031	173400	1804317120	18960	18960	18960	18960	0
206	20231031	173300	1804317120	18960	18960	18960	18960	0
207	20231031	173200	1804317120	18960	18960	18960	18960	0
208	20231031	173100	1804317120	18960	18960	18960	18960	0
209	20231031	173000	1804317120	18960	18960	18960	18960	0
210	20231031	172900	1804317120	18960	18960	18960	18960	0
211	20231031	172800	1804317120	18960	18960	18960	18960	0
212	20231031	172700	1804317120	18960	18960	18960	18960	2495
213	20231031	172600	1804317120	18960	18960	18960	18960	0
214	20231031	172500	1804317120	18960	18960	18960	18960	0
215	20231031	172400	1804317120	18960	18960	18960	18960	0
216	20231031	172300	1804317120	18960	18960	18960	18960	0
217	20231031	172200	1804317120	18960	18960	18960	18960	0
218	20231031	172100	1804317120	18960	18960	18960	18960	0
219	20231031	172000	1804317120	18960	18960	18960	18960	0
220	20231031	171900	1804317120	18960	18960	18960	18960	0
221	20231031	171800	1804317120	18960	18960	18960	18960	0
222	20231031	171700	1804317120	18960	18960	18960	18960	0
223	20231031	171600	1804317120	18960	18960	18960	18960	0
224	20231031	171500	1804317120	18960	18960	18960	18960	0
225	20231031	171400	1804317120	18960	18960	18960	18960	0
226	20231031	171300	1804317120	18960	18960	18960	18960	0
227	20231031	171200	1804317120	18960	18960	18960	18960	0
228	20231031	171100	1804317120	18960	18960	18960	18960	0
229	20231031	171000	1804317120	18960	18960	18960	18960	0
230	20231031	170900	1804317120	18960	18960	18960	18960	0
231	20231031	170800	1804317120	18960	18960	18960	18960	0
232	20231031	170700	1804317120	18960	18960	18960	18960	0
233	20231031	170600	1804317120	18960	18960	18960	18960	0
234	20231031	170500	1804317120	18960	18960	18960	18960	0
235	20231031	170400	1804317120	18960	18960	18960	18960	0
236	20231031	170300	1804317120	18960	18960	18960	18960	0
237	20231031	170200	1804317120	18960	18960	18960	18960	0
238	20231031	170100	1804317120	18960	18960	18960	18960	0
239	20231031	170000	1804317120	18960	18960	18960	18960	0
240	20231031	165900	1804317120	18960	18960	18960	18960	0
241	20231031	165800	1804317120	18960	18960	18960	18960	0
242	20231031	165700	1804317120	18960	18960	18960	18960	2495
243	20231031	165600	1804317120	18960	18960	18960	18960	0
244	20231031	165500	1804317120	18960	18960	18960	18960	0
245	20231031	165400	1804317120	18960	18960	18960	18960	0
246	20231031	165300	1804317120	18960	18960	18960	18960	0
247	20231031	165200	1804317120	18960	18960	18960	18960	0
248	20231031	165100	1804317120	18960	18960	18960	18960	0
249	20231031	165000	1804317120	18960	18960	18960	18960	0
250	20231031	164900	1804317120	18960	18960	18960	18960	0
251	20231031	164800	1804317120	18960	18960	18960	18960	0
252	20231031	164700	1804317120	18960	18960	18960	18960	0
253	20231031	164600	1804317120	18960	18960	18960	18960	0
254	20231031	164500	1804317120	18960	18960	18960	18960	0
255	20231031	164400	1804317120	18960	18960	18960	18960	0
256	20231031	164300	1804317120	18960	18960	18960	18960	0
257	20231031	164200	1804317120	18960	18960	18960	18960	0
258	20231031	164100	1804317120	18960	18960	18960	18960	0
259	20231031	164000	1804317120	18960	18960	18960	18960	0
260	20231031	163900	1804317120	18960	18960	18960	18960	0
261	20231031	163800	1804317120	18960	18960	18960	18960	0
262	20231031	163700	1804317120	18960	18960	18960	18960	0
263	20231031	163600	1804317120	18960	18960	18960	18960	0
264	20231031	163500	1804317120	18960	18960	18960	18960	0
265	20231031	163400	1804317120	18960	18960	18960	18960	0
266	20231031	163300	1804317120	18960	18960	18960	18960	0
267	20231031	163200	1804317120	18960	18960	18960	18960	0
268	20231031	163100	1804317120	18960	18960	18960	18960	0
269	20231031	163000	1804317120	18960	18960	18960	18960	0
270	20231031	162900	1804317120	18960	18960	18960	18960	0
271	20231031	162800	1804317120	18960	18960	18960	18960	0
272	20231031	162700	1804317120	18960	18960	18960	18960	2495
273	20231031	162600	1804317120	18960	18960	18960	18960	0
274	20231031	162500	1804317120	18960	18960	18960	18960	0
275	20231031	162400	1804317120	18960	18960	18960	18960	0
276	20231031	162300	1804317120	18960	18960	18960	18960	0
277	20231031	162200	1804317120	18960	18960	18960	18960	0
278	20231031	162100	1804317120	18960	18960	18960	18960	0
279	20231031	162000	1804317120	18960	18960	18960	18960	0
280	20231031	161900	1804317120	18960	18960	18960	18960	0
281	20231031	161800	1804317120	18960	18960	18960	18960	0
282	20231031	161700	1804317120	18960	18960	18960	18960	0
283	20231031	161600	1804317120	18960	18960	18960	18960	0
284	20231031	161500	1804317120	18960	18960	18960	18960	0
285	20231031	161400	1804317120	18960	18960	18960	18960	0
286	20231031	161300	1804317120	18960	18960	18960	18960	0
287	20231031	161200	1804317120	18960	18960	18960	18960	0
288	20231031	161100	1804317120	18960	18960	18960	18960	0
289	20231031	161000	1804317120	18960	18960	18960	18960	0
290	20231031	160900	1804317120	18960	18960	18960	18960	0
291	20231031	160800	1804317120	18960	18960	18960	18960	0
292	20231031	160700	1804317120	18960	18960	18960	18960	0
293	20231031	160600	1804317120	18960	18960	18960	18960	0
294	20231031	160500	1804317120	18960	18960	18960	18960	0
295	20231031	160400	1804317120	18960	18960	18960	18960	0
296	20231031	160300	1804317120	18960	18960	18960	18960	0
297	20231031	160200	1804317120	18960	18960	18960	18960	0
298	20231031	160100	1804317120	18960	18960	18960	18960	0
299	20231031	160000	1804317120	18960	18960	18960	18960	0
300	20231031	155900	1804317120	18960	18960	18960	18960	0
301	20231031	155800	1804317120	18960	18960	18960	18960	0
302	20231031	155700	1804317120	18960	18960	18960	18960	2495
303	20231031	155600	1804317120	18960	18960	18960	18960	0
304	20231031	155500	1804317120	18960	18960	18960	18960	0
305	20231031	155400	1804317120	18960	18960	18960	18960	0
306	20231031	155300	1804317120	18960	18960	18960	18960	0
307	20231031	155200	1804317120	18960	18960	18960	18960	0
308	20231031	155100	1804317120	18960	18960	18960	18960	0
309	20231031	155000	1804317120	18960	18960	18960	18960	0
310	20231031	154900	1804317120	18960	18960	18960	18960	0
311	20231031	154800	1804317120	18960	18960	18960	18960	0
312	20231031	154700	1804317120	18960	18960	18960	18960	0
313	20231031	154600	1804317120	18960	18960	18960	18960	0
314	20231031	154500	1804317120	18960	18960	18960	18960	0
315	20231031	154400	1804317120	18960	18960	18960	18960	0
316	20231031	154300	1804317120	18960	18960	18960	18960	0
317	20231031	154200	1804317120	18960	18960	18960	18960	0
318	20231031	154100	1804317120	18960	18960	18960	18960	0
319	20231031	154000	1804317120	18960	18960	18960	18960	0
320	20231031	153900	1804317120	18960	18960	18960	18960	0
321	20231031	153800	1804317120	18960	18960	18960	18960	0
322	20231031	153700	1804317120	18960	18960	18960	18960	0
323	20231031	153600	1804317120	18960	18960	18960	18960	0
324	20231031	153500	1804317120	18960	18960	18960	18960	0
325	20231031	153400	1804317120	18960	18960	18960	18960	0
326	20231031	153300	1804317120	18960	18960	18960	18960	0
327	20231031	153200	1804317120	18960	18960	18960	18960	0
328	20231031	153100	1804317120	18960	18960	18960	18960	0
329	20231031	153000	1804317120	18960	18960	18960	18960	2495
330	20231031	152900	1757011920	19160	19160	19160	19160	0
331	20231031	152800	1757011920	19160	19160	19160	19160	0
332	20231031	152700	1757011920	19160	19160	19160	19160	0
333	20231031	152600	1757011920	19160	19160	19160	19160	0
334	20231031	152500	1757011920	19160	19160	19160	19160	0
335	20231031	152400	1757011920	19160	19160	19160	19160	0
336	20231031	152300	1757011920	19160	19160	19160	19160	0
337	20231031	152200	1757011920	19160	19160	19160	19160	0
338	20231031	152100	1757011920	19160	19160	19160	19160	0
339	20231031	152000	1757011920	19160	19160	19160	19160	0
340	20231031	151900	1757011920	19160	18940	19170	18930	4925
341	20231031	151800	1663522570	18940	18830	18940	18830	724
342	20231031	151700	1649832880	18760	18730	18830	18730	1149
343	20231031	151600	1628260190	18730	18650	18730	18650	610
344	20231031	151500	1616861980	18650	18620	18650	18620	603
345	20231031	151400	1605624340	18630	18620	18650	18620	246
346	20231031	151300	1601042490	18640	18610	18640	18610	128
347	20231031	151200	1598658090	18650	18690	18690	18600	234
348	20231031	151100	1594302090	18690	18610	18690	18600	459
349	20231031	151000	1585749060	18600	18610	18690	18600	86
350	20231031	150900	1584146450	18610	18620	18740	18600	419
351	20231031	150800	1576340810	18730	18600	18750	18600	135
352	20231031	150700	1573822060	18620	18580	18710	18580	446
353	20231031	150600	1565487050	18600	18690	18700	18580	761
354	20231031	150500	1551318470	18620	18650	18700	18620	96
355	20231031	150400	1549527010	18650	18730	18730	18650	481
356	20231031	150300	1540528630	18770	18780	18780	18720	147
357	20231031	150200	1537770400	18720	18720	18780	18720	85
358	20231031	150100	1536176900	18720	18720	18780	18720	194
359	20231031	150000	1532539840	18750	18750	18790	18750	527
360	20231031	145900	1522654630	18740	18800	18800	18740	119
361	20231031	145800	1520422000	18720	18720	18800	18700	112
362	20231031	145700	1518321180	18710	18620	18720	18620	697
363	20231031	145600	1505302500	18620	18620	18640	18620	204
364	20231031	145500	1501500840	18620	18600	18640	18600	122
365	20231031	145400	1499228810	18650	18570	18650	18570	393
366	20231031	145300	1491912130	18560	18590	18590	18560	199
367	20231031	145200	1488215870	18580	18580	18590	18580	102
368	20231031	145100	1486320470	18570	18590	18610	18570	206
369	20231031	145000	1482489810	18580	18560	18600	18560	114
370	20231031	144900	1480371730	18560	18590	18590	18560	118
371	20231031	144800	1478180090	18590	18580	18590	18580	224
372	20231031	144700	1474017850	18600	18580	18600	18580	89
373	20231031	144600	1472363810	18580	18590	18600	18580	171
374	20231031	144500	1469186020	18590	18550	18610	18540	152
375	20231031	144400	1466362750	18540	18540	18550	18530	116
376	20231031	144300	1464212190	18530	18570	18570	18520	165
377	20231031	144200	1461152450	18550	18570	18580	18550	761
378	20231031	144100	1447033240	18580	18580	18580	18570	59
379	20231031	144000	1445937120	18590	18580	18600	18580	90
380	20231031	143900	1444264740	18590	18620	18630	18590	2657
381	20231031	143800	1394828570	18620	18640	18650	18620	632
382	20231031	143700	1383051320	18640	18640	18650	18640	241
383	20231031	143600	1378559060	18640	18650	18650	18640	107
384	20231031	143500	1376563800	18650	18660	18660	18650	98
385	20231031	143400	1374736080	18650	18640	18660	18640	177
386	20231031	143300	1371435390	18640	18650	18650	18640	77
387	20231031	143200	1369999760	18650	18650	18660	18650	198
388	20231031	143100	1366307030	18660	18650	18660	18640	85
389	20231031	143000	1364721720	18640	18650	18650	18640	131
390	20231031	142900	1362279170	18650	18640	18650	18640	64
391	20231031	142800	1361086190	18640	18650	18660	18640	212
392	20231031	142700	1357133470	18650	18650	18650	18650	15
393	20231031	142600	1356853720	18650	18670	18670	18650	249
394	20231031	142500	1352208910	18670	18670	18670	18670	7
395	20231031	142400	1352078220	18680	18670	18680	18660	106
396	20231031	142300	1350099200	18680	18670	18680	18670	96
397	20231031	142200	1348306690	18670	18680	18680	18670	37
398	20231031	142100	1347615860	18680	18680	18680	18670	49
399	20231031	142000	1346700760	18680	18670	18680	18670	65
400	20231031	141900	1345486930	18680	18690	18690	18680	80
401	20231031	141800	1343992460	18690	18680	18690	18680	58
402	20231031	141700	1342908940	18680	18680	18690	18680	80
403	20231031	141600	1341414260	18680	18690	18690	18680	75
404	20231031	141500	1340012960	18680	18680	18680	18680	112
405	20231031	141400	1337920800	18670	18690	18690	18670	156
406	20231031	141300	1335007320	18700	18690	18700	18690	49
407	20231031	141200	1334091390	18690	18720	18720	18690	58
408	20231031	141100	1333006490	18730	18720	18730	18720	78
409	20231031	141000	1331546070	18730	18730	18730	18730	6
410	20231031	140900	1331433690	18730	18790	18790	18720	184
411	20231031	140800	1327980380	18790	18790	18790	18790	0
412	20231031	140700	1327980380	18790	18760	18810	18760	2355
413	20231031	140600	1283685710	18720	18650	18720	18650	544
414	20231031	140500	1273517900	18670	18620	18670	18620	1719
415	20231031	140400	1241499290	18620	18620	18620	18620	73
416	20231031	140300	1240140030	18620	18630	18630	18620	93
417	20231031	140200	1238408210	18640	18650	18650	18620	314
418	20231031	140100	1232556880	18650	18650	18650	18650	17
419	20231031	140000	1232239830	18640	18650	18650	18640	967
420	20231031	135900	1214206260	18650	18660	18670	18650	260
421	20231031	135800	1209354810	18660	18670	18670	18660	983
422	20231031	135700	1191011990	18670	18670	18670	18670	10
423	20231031	135600	1190825290	18670	18660	18670	18660	152
424	20231031	135500	1187988880	18670	18670	18680	18670	58
425	20231031	135400	1186906010	18680	18670	18680	18670	49
426	20231031	135300	1185990970	18680	18680	18680	18670	63
427	20231031	135200	1184814680	18680	18690	18690	18680	39
428	20231031	135100	1184086040	18690	18650	18690	18650	73
429	20231031	135000	1182724070	18660	18660	18660	18660	152
430	20231031	134900	1179887750	18660	18660	18660	18650	169
431	20231031	134800	1176735110	18660	18660	18660	18660	32
432	20231031	134700	1176137990	18670	18660	18670	18660	75
433	20231031	134600	1174738280	18660	18650	18660	18650	186
434	20231031	134500	1171268080	18660	18660	18660	18650	106
435	20231031	134400	1169290420	18660	18660	18660	18660	20
436	20231031	134300	1168917220	18660	18660	18660	18660	117
437	20231031	134200	1166734000	18660	18670	18670	18660	141
438	20231031	134100	1164102650	18670	18660	18670	18660	53
439	20231031	134000	1163113630	18660	18650	18660	18650	134
440	20231031	133900	1160614130	18660	18670	18670	18650	75
441	20231031	133800	1159215180	18670	18670	18670	18660	164
442	20231031	133700	1156153580	18670	18680	18680	18670	71
443	20231031	133600	1154827800	18680	18700	18700	18680	154
444	20231031	133500	1151949910	18700	18710	18710	18690	38
445	20231031	133400	1151239250	18710	18710	18710	18700	155
446	20231031	133300	1148340650	18700	18730	18730	18700	87
447	20231031	133200	1146712480	18730	18740	18740	18730	74
448	20231031	133100	1145326300	18740	18740	18740	18740	32
449	20231031	133000	1144726620	18740	18750	18750	18740	149
450	20231031	132900	1141934130	18740	18740	18740	18740	65
451	20231031	132800	1140716030	18740	18740	18750	18740	65
452	20231031	132700	1139497790	18700	18740	18740	18700	464
453	20231031	132600	1130812250	18740	18770	18790	18740	442
454	20231031	132500	1122521740	18790	18820	18830	18780	1486
455	20231031	132400	1094574360	18820	18840	18860	18820	619
456	20231031	132300	1082912620	18840	18860	18860	18840	1428
457	20231031	132200	1055997340	18860	18860	18860	18850	95
458	20231031	132100	1054205970	18860	18860	18860	18850	408
459	20231031	132000	1046515030	18860	18850	18860	18850	78
460	20231031	131900	1045044570	18860	18860	18860	18850	46
461	20231031	131800	1044177230	18870	18860	18870	18860	49
462	20231031	131700	1043252980	18870	18880	18880	18870	750
463	20231031	131600	1029100370	18870	18880	18880	18870	81
464	20231031	131500	1027571870	18870	18870	18880	18870	117
465	20231031	131400	1025363930	18880	18880	18880	18870	56
466	20231031	131300	1024307150	18880	18870	18880	18870	81
467	20231031	131200	1022778440	18870	18900	18900	18870	52
468	20231031	131100	1021796350	18910	18910	18910	18910	18
469	20231031	131000	1021455970	18910	18910	18920	18910	74
470	20231031	130900	1020056500	18900	18910	18910	18900	109
471	20231031	130800	1017996110	18920	18920	18920	18920	9
472	20231031	130700	1017825830	18930	18900	18930	18900	19
473	20231031	130600	1017466640	18900	18870	18900	18870	81
474	20231031	130500	1015937440	18870	18880	18880	18870	75
475	20231031	130400	1014522000	18880	18870	18880	18870	128
476	20231031	130300	1012105580	18880	18880	18880	18870	57
477	20231031	130200	1011029700	18880	18890	18890	18880	10
478	20231031	130100	1010840820	18890	18890	18900	18890	42
479	20231031	130000	1010047340	18880	18880	18880	18870	183
480	20231031	125900	1006593340	18880	18880	18880	18870	40
481	20231031	125800	1005838480	18870	18890	18890	18870	63
482	20231031	125700	1004649460	18870	18880	18880	18870	150
483	20231031	125600	1001818380	18880	18880	18880	18870	40
484	20231031	125500	1001063190	18880	18890	18890	18880	38
485	20231031	125400	1000345710	18890	18870	18890	18870	117
486	20231031	125300	998137800	18870	18850	18870	18840	158
487	20231031	125200	995159740	18850	18850	18850	18840	40
488	20231031	125100	994406070	18840	18850	18850	18840	156
489	20231031	125000	991466880	18850	18850	18850	18850	4
490	20231031	124900	991391480	18840	18860	18860	18840	380
491	20231031	124800	984230950	18860	18860	18860	18860	77
492	20231031	124700	982778730	18870	18870	18870	18870	87
493	20231031	124600	981137040	18870	18850	18870	18850	64
494	20231031	124500	979930140	18850	18860	18870	18850	498
495	20231031	124400	970536220	18850	18830	18860	18830	95
496	20231031	124300	968746000	18830	18820	18830	18820	125
497	20231031	124200	966392700	18810	18820	18820	18810	296
498	20231031	124100	960822200	18820	18820	18820	18810	385
499	20231031	124000	953577280	18820	18820	18820	18820	78
500	20231031	123900	952109320	18830	18850	18850	18830	23
501	20231031	123800	951676000	18860	18860	18860	18860	3
502	20231031	123700	951619420	18870	18880	18880	18870	42
503	20231031	123600	950826650	18880	18810	18880	18810	93
504	20231031	123500	949076130	18810	18830	18880	18800	349
505	20231031	123400	942513170	18880	18830	18890	18810	249
506	20231031	123300	937825670	18830	18850	18880	18830	146
507	20231031	123200	935074950	18840	18880	18890	18840	113
508	20231031	123100	932943630	18880	18890	18890	18880	53
509	20231031	123000	931942570	18890	18890	18900	18890	53
510	20231031	122900	930941230	18890	18910	18910	18880	70
511	20231031	122800	929618270	18900	18920	18920	18900	10
512	20231031	122700	929429110	18920	18930	18930	18840	87
513	20231031	122600	927787820	18810	18880	18880	18800	1383
514	20231031	122500	901740260	18930	18940	18940	18930	17
515	20231031	122400	901418420	18950	18950	18950	18950	20
516	20231031	122300	901039420	18950	18950	18950	18890	42
517	20231031	122200	900245200	18890	18950	18960	18880	4163
518	20231031	122100	821497550	18950	18960	18960	18950	60
519	20231031	122000	820360490	18950	18950	18960	18950	69
520	20231031	121900	819052860	18960	18950	18960	18950	106
521	20231031	121800	817044020	18950	18940	18950	18940	95
522	20231031	121700	815243990	18950	18950	18950	18950	41
523	20231031	121600	814467040	18950	18950	18950	18940	62
524	20231031	121500	813292630	18940	18950	18950	18940	76
525	20231031	121400	811853080	18950	18950	18950	18950	71
526	20231031	121300	810507630	18950	18940	18950	18940	80
527	20231031	121200	808991930	18960	18950	18960	18940	93
528	20231031	121100	807229780	18950	18950	18950	18940	63
529	20231031	121000	806036150	18940	18950	18950	18940	87
530	20231031	120900	804388120	18950	18950	18950	18940	90
531	20231031	120800	802683460	18950	18950	18950	18950	7
532	20231031	120700	802550810	18950	18950	18950	18940	86
533	20231031	120600	800921330	18950	18950	18950	18940	195
534	20231031	120500	797227560	18940	18960	18960	18940	568
535	20231031	120400	786467750	18950	18960	18960	18950	180
536	20231031	120300	783056580	18970	18960	18970	18960	20
537	20231031	120200	782677300	18960	18960	18960	18950	85
538	20231031	120100	781066310	18960	18950	18960	18950	100
539	20231031	120000	779170610	18950	18960	18970	18950	77
540	20231031	115900	777710770	18950	18950	18960	18950	87
541	20231031	115800	776061930	18960	18970	18970	18950	184
542	20231031	115700	772573750	18960	18960	18970	18960	140
543	20231031	115600	769919320	18970	18970	18970	18970	26
544	20231031	115500	769426100	18970	18970	18970	18960	118
545	20231031	115400	767188480	18960	18970	18970	18960	279
546	20231031	115300	761898500	18990	18960	18990	18960	41
547	20231031	115200	761120750	18990	18980	18990	18980	229
548	20231031	115100	756774300	18980	18990	18990	18980	33
549	20231031	115000	756147850	18990	18980	19000	18980	87
550	20231031	114900	754495850	18980	18990	18990	18980	97
551	20231031	114800	752653990	19000	18990	19000	18990	93
552	20231031	114700	750887740	18990	19000	19000	18990	95
553	20231031	114600	749083580	19020	19000	19020	18990	101
554	20231031	114500	747165400	18990	18990	19000	18990	95
555	20231031	114400	745361020	18990	18990	19000	18980	277
556	20231031	114300	740102470	19000	18990	19000	18990	42
557	20231031	114200	739304690	18990	19000	19000	18990	64
558	20231031	114100	738089300	19000	19000	19000	18990	68
559	20231031	114000	736797800	18990	18990	18990	18990	85
560	20231031	113900	735183650	18980	18990	18990	18980	155
561	20231031	113800	732241590	18990	18990	18990	18990	22
562	20231031	113700	731823810	18990	18990	18990	18990	113
563	20231031	113600	729677940	18990	18990	18990	18980	19
564	20231031	113500	729317140	18980	18980	18980	18960	94
565	20231031	113400	727533700	18980	18970	18980	18960	719
566	20231031	113300	713896290	18980	18980	18980	18980	53
567	20231031	113200	712890350	18980	18980	18980	18980	55
568	20231031	113100	711846450	18980	18990	18990	18980	121
569	20231031	113000	709549260	18990	18980	18990	18980	75
570	20231031	112900	708125650	18980	18990	18990	18980	32
571	20231031	112800	707518170	18980	18990	18990	18980	107
572	20231031	112700	705487300	18990	18990	18990	18980	57
573	20231031	112600	704405380	18970	18960	18970	18960	176
574	20231031	112500	701067470	18960	18960	18960	18950	135
575	20231031	112400	698508210	18960	18970	18970	18960	516
576	20231031	112300	688724500	18960	18970	18970	18960	53
577	20231031	112200	687719590	18960	18960	18960	18950	142
578	20231031	112100	685027600	18950	18960	18960	18950	33
579	20231031	112000	684402140	18960	18960	18960	18960	49
580	20231031	111900	683473100	18970	18960	18970	18960	71
581	20231031	111800	682126850	18960	18950	18960	18950	78
582	20231031	111700	680648190	18960	18960	18960	18950	265
583	20231031	111600	675624740	18970	18970	18970	18960	117
584	20231031	111500	673405970	18970	18970	18970	18970	29
585	20231031	111400	672855840	18970	18980	18980	18970	50
586	20231031	111300	671907060	18960	18960	18960	18960	58
587	20231031	111200	670807380	18960	18960	18960	18960	61
588	20231031	111100	669650820	18960	18960	18960	18960	115
589	20231031	111000	667470420	18960	18960	18960	18960	132
590	20231031	110900	664967700	18960	18960	18970	18960	62
591	20231031	110800	663792150	18980	18960	18980	18960	137
592	20231031	110700	661192710	18950	18960	18960	18950	43
593	20231031	110600	660377650	18970	18970	18970	18960	39
594	20231031	110500	659638080	18960	19000	19000	18960	396
595	20231031	110400	652125630	18990	19010	19010	18990	703
596	20231031	110300	638767110	19010	19020	19020	19010	77
597	20231031	110200	637303140	19010	19040	19040	19010	82
598	20231031	110100	635743770	19040	19040	19040	19040	3
599	20231031	110000	635686650	19050	19050	19050	19050	1
600	20231031	105900	635667600	19010	19010	19010	19010	62
601	20231031	105800	634488980	19010	19010	19010	19010	91
602	20231031	105700	632759070	19010	18990	19010	18990	26
603	20231031	105600	632265270	19000	18990	19000	18990	92
604	20231031	105500	630517490	18980	18980	18980	18970	121
605	20231031	105400	628221810	19000	19000	19000	19000	39
606	20231031	105300	627480810	19000	19000	19000	19000	1
607	20231031	105200	627461810	19010	18980	19010	18980	334
608	20231031	105100	621115830	18980	18990	18990	18980	71
609	20231031	105000	619767680	18990	18970	18990	18970	11
610	20231031	104900	619558970	18960	18970	18970	18960	177
611	20231031	104800	616202160	18970	18970	18970	18970	131
612	20231031	104700	613717090	18970	19010	19010	18970	38
613	20231031	104600	612995830	18970	19020	19020	18970	809
614	20231031	104500	597614250	19020	19030	19030	19020	68
615	20231031	104400	596320550	19030	19050	19050	19030	419
616	20231031	104300	588338630	19050	19010	19050	19010	106
617	20231031	104200	586320920	19020	19020	19020	19020	54
618	20231031	104100	585293840	19020	19020	19020	19020	61
619	20231031	104000	584133620	19010	19000	19010	19000	70
620	20231031	103900	582803210	18990	19000	19000	18970	108
621	20231031	103800	580753590	18970	18980	19000	18970	139
622	20231031	103700	578115550	18970	18980	18980	18970	30
623	20231031	103600	577546430	18970	18970	18970	18970	28
624	20231031	103500	577015270	18960	18960	18990	18960	606
625	20231031	103400	565525210	18960	18960	18960	18960	59
626	20231031	103300	564406570	18960	18960	18960	18960	27
627	20231031	103200	563894650	18960	18920	18960	18920	88
628	20231031	103100	562228690	18920	18910	18920	18910	113
629	20231031	103000	560091330	18910	18860	18910	18860	157
630	20231031	102900	557125540	18860	18870	18880	18860	143
631	20231031	102800	554427360	18880	18910	18910	18880	177
632	20231031	102700	551082700	18910	18940	18950	18880	1728
633	20231031	102600	518381860	18950	18950	18950	18940	171
634	20231031	102500	515142290	18950	19000	19000	18950	337
635	20231031	102400	508749330	19000	19000	19010	19000	137
636	20231031	102300	506146320	19020	19010	19020	18990	1744
637	20231031	102200	473005890	19010	19020	19020	19010	131
638	20231031	102100	470515360	19020	19020	19030	19010	429
639	20231031	102000	462355870	19030	19040	19040	19020	451
640	20231031	101900	453775750	19040	19080	19080	19040	464
641	20231031	101800	444930520	19080	19090	19090	19080	223
642	20231031	101700	440674830	19100	19120	19120	19100	521
643	20231031	101600	430721110	19120	19140	19140	19110	450
644	20231031	101500	422117740	19140	19240	19240	19140	332
645	20231031	101400	415747310	19240	19300	19300	19240	414
646	20231031	101300	407775460	19290	19300	19300	19290	46
647	20231031	101200	406888090	19320	19350	19350	19300	264
648	20231031	101100	401788760	19350	19350	19350	19350	5
649	20231031	101000	401692010	19350	19340	19350	19340	29
650	20231031	100900	401131140	19340	19350	19350	19340	102
651	20231031	100800	399158420	19340	19350	19350	19340	203
652	20231031	100700	395232270	19340	19380	19380	19340	134
653	20231031	100600	392639100	19380	19390	19390	19380	6
654	20231031	100500	392522770	19380	19440	19440	19380	545
655	20231031	100400	381947680	19440	19440	19440	19440	254
656	20231031	100300	377009920	19450	19450	19450	19440	115
657	20231031	100200	374774110	19520	19460	19520	19440	186
658	20231031	100100	371154140	19480	19440	19480	19440	272
659	20231031	100000	365860690	19440	19440	19450	19440	9
660	20231031	095900	365685690	19450	19480	19480	19430	323
661	20231031	095800	359405040	19480	19480	19480	19470	38
662	20231031	095700	358665140	19480	19530	19530	19470	80
663	20231031	095600	357104250	19490	19510	19530	19490	82
664	20231031	095500	355504330	19490	19560	19560	19490	1994
665	20231031	095400	316590780	19560	19570	19570	19560	7
666	20231031	095300	316453850	19570	19580	19580	19550	1298
667	20231031	095200	291064370	19590	19600	19600	19580	51
668	20231031	095100	290065270	19600	19590	19600	19580	29
669	20231031	095000	289497420	19580	19570	19580	19570	295
670	20231031	094900	283722210	19580	19580	19580	19580	15
671	20231031	094800	283428510	19570	19570	19580	19570	709
672	20231031	094700	269547300	19550	19600	19600	19550	210
673	20231031	094600	265436030	19610	19610	19610	19600	46
674	20231031	094500	264534340	19610	19620	19620	19610	167
675	20231031	094400	261259330	19630	19650	19650	19630	76
676	20231031	094300	259766520	19650	19660	19660	19640	352
677	20231031	094200	252847680	19670	19700	19700	19670	85
678	20231031	094100	251175470	19700	19700	19700	19700	8
679	20231031	094000	251017870	19660	19670	19670	19660	159
680	20231031	093900	247891080	19690	19670	19690	19670	114
681	20231031	093800	245647300	19670	19680	19680	19660	273
682	20231031	093700	240279730	19670	19660	19720	19660	655
683	20231031	093600	227385570	19660	19810	19810	19660	1309
684	20231031	093500	201565810	19810	19860	19860	19810	817
685	20231031	093400	185355580	19860	19910	19910	19860	447
686	20231031	093300	176464490	19910	19950	19950	19910	360
687	20231031	093200	169292330	19920	19940	19940	19920	350
688	20231031	093100	162319760	19950	19950	19950	19950	105
689	20231031	093000	160225010	19950	19960	19960	19950	241
690	20231031	092900	155416450	19950	19960	19960	19950	102
691	20231031	092800	153381290	19960	19980	19980	19950	408
692	20231031	092700	145237320	19990	19990	19990	19990	58
693	20231031	092600	144077900	19990	20000	20000	19980	182
694	20231031	092500	140438100	20000	20000	20000	20000	48
695	20231031	092400	139478100	20000	19960	20000	19960	489
696	20231031	092300	129709360	19960	19990	19990	19960	556
697	20231031	092200	118607550	20000	20100	20200	20000	3053
698	20231031	092100	57451700	20150	20150	20150	20150	10
699	20231031	092000	57250200	20150	20150	20150	20150	52
700	20231031	091900	56202400	20150	20150	20150	20150	104
701	20231031	091800	54106800	20150	20150	20150	20150	0
702	20231031	091700	54106800	20150	20150	20150	20150	0
703	20231031	091600	54106800	20150	20250	20250	20150	11
704	20231031	091500	53884250	20150	20150	20150	20150	0
705	20231031	091400	53884250	20150	20200	20200	20150	387
706	20231031	091300	46079200	20250	20250	20250	20250	0
707	20231031	091200	46079200	20250	20250	20250	20250	0
708	20231031	091100	46079200	20250	20250	20250	20250	505
709	20231031	091000	35852950	20300	20200	20300	20200	284
710	20231031	090900	30092750	20200	20200	20200	20200	0
711	20231031	090800	30092750	20200	20300	20300	20200	87
712	20231031	090700	28329650	20350	20350	20350	20350	3
713	20231031	090600	28268600	20350	20350	20350	20350	19
714	20231031	090500	27881950	20400	20400	20400	20400	0
715	20231031	090400	27881950	20400	20350	20400	20350	110
716	20231031	090300	25638300	20350	20350	20350	20350	91
717	20231031	090200	23786450	20350	20250	20350	20250	297
718	20231031	090100	17771600	20250	20200	20250	20200	102
719	20231031	090000	15711100	20250	20400	20400	20200	777