KissMeData/382900/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	212000	140701650	18500	18500	18500	18500	79
3	20231031	211900	140701650	18500	18500	18500	18500	0
4	20231031	211800	140701650	18500	18500	18500	18500	0
5	20231031	211700	140701650	18500	18500	18500	18500	0
6	20231031	211600	140701650	18500	18500	18500	18500	0
7	20231031	211500	140701650	18500	18500	18500	18500	0
8	20231031	211400	140701650	18500	18500	18500	18500	0
9	20231031	211300	140701650	18500	18500	18500	18500	0
10	20231031	211200	140701650	18500	18500	18500	18500	0
11	20231031	211100	140701650	18500	18500	18500	18500	0
12	20231031	211000	140701650	18500	18500	18500	18500	0
13	20231031	210900	140701650	18500	18500	18500	18500	0
14	20231031	210800	140701650	18500	18500	18500	18500	0
15	20231031	210700	140701650	18500	18500	18500	18500	0
16	20231031	210600	140701650	18500	18500	18500	18500	0
17	20231031	210500	140701650	18500	18500	18500	18500	0
18	20231031	210400	140701650	18500	18500	18500	18500	0
19	20231031	210300	140701650	18500	18500	18500	18500	0
20	20231031	210200	140701650	18500	18500	18500	18500	0
21	20231031	210100	140701650	18500	18500	18500	18500	0
22	20231031	210000	140701650	18500	18500	18500	18500	0
23	20231031	205900	140701650	18500	18500	18500	18500	0
24	20231031	205800	140701650	18500	18500	18500	18500	0
25	20231031	205700	140701650	18500	18500	18500	18500	0
26	20231031	205600	140701650	18500	18500	18500	18500	0
27	20231031	205500	140701650	18500	18500	18500	18500	0
28	20231031	205400	140701650	18500	18500	18500	18500	0
29	20231031	205300	140701650	18500	18500	18500	18500	0
30	20231031	205200	140701650	18500	18500	18500	18500	0
31	20231031	205100	140701650	18500	18500	18500	18500	0
32	20231031	205000	140701650	18500	18500	18500	18500	79
33	20231031	204900	140701650	18500	18500	18500	18500	0
34	20231031	204800	140701650	18500	18500	18500	18500	0
35	20231031	204700	140701650	18500	18500	18500	18500	0
36	20231031	204600	140701650	18500	18500	18500	18500	0
37	20231031	204500	140701650	18500	18500	18500	18500	0
38	20231031	204400	140701650	18500	18500	18500	18500	0
39	20231031	204300	140701650	18500	18500	18500	18500	0
40	20231031	204200	140701650	18500	18500	18500	18500	0
41	20231031	204100	140701650	18500	18500	18500	18500	0
42	20231031	204000	140701650	18500	18500	18500	18500	0
43	20231031	203900	140701650	18500	18500	18500	18500	0
44	20231031	203800	140701650	18500	18500	18500	18500	0
45	20231031	203700	140701650	18500	18500	18500	18500	0
46	20231031	203600	140701650	18500	18500	18500	18500	0
47	20231031	203500	140701650	18500	18500	18500	18500	0
48	20231031	203400	140701650	18500	18500	18500	18500	0
49	20231031	203300	140701650	18500	18500	18500	18500	0
50	20231031	203200	140701650	18500	18500	18500	18500	0
51	20231031	203100	140701650	18500	18500	18500	18500	0
52	20231031	203000	140701650	18500	18500	18500	18500	0
53	20231031	202900	140701650	18500	18500	18500	18500	0
54	20231031	202800	140701650	18500	18500	18500	18500	0
55	20231031	202700	140701650	18500	18500	18500	18500	0
56	20231031	202600	140701650	18500	18500	18500	18500	0
57	20231031	202500	140701650	18500	18500	18500	18500	0
58	20231031	202400	140701650	18500	18500	18500	18500	0
59	20231031	202300	140701650	18500	18500	18500	18500	0
60	20231031	202200	140701650	18500	18500	18500	18500	0
61	20231031	202100	140701650	18500	18500	18500	18500	0
62	20231031	202000	140701650	18500	18500	18500	18500	79
63	20231031	201900	140701650	18500	18500	18500	18500	0
64	20231031	201800	140701650	18500	18500	18500	18500	0
65	20231031	201700	140701650	18500	18500	18500	18500	0
66	20231031	201600	140701650	18500	18500	18500	18500	0
67	20231031	201500	140701650	18500	18500	18500	18500	0
68	20231031	201400	140701650	18500	18500	18500	18500	0
69	20231031	201300	140701650	18500	18500	18500	18500	0
70	20231031	201200	140701650	18500	18500	18500	18500	0
71	20231031	201100	140701650	18500	18500	18500	18500	0
72	20231031	201000	140701650	18500	18500	18500	18500	0
73	20231031	200900	140701650	18500	18500	18500	18500	0
74	20231031	200800	140701650	18500	18500	18500	18500	0
75	20231031	200700	140701650	18500	18500	18500	18500	0
76	20231031	200600	140701650	18500	18500	18500	18500	0
77	20231031	200500	140701650	18500	18500	18500	18500	0
78	20231031	200400	140701650	18500	18500	18500	18500	0
79	20231031	200300	140701650	18500	18500	18500	18500	0
80	20231031	200200	140701650	18500	18500	18500	18500	0
81	20231031	200100	140701650	18500	18500	18500	18500	0
82	20231031	200000	140701650	18500	18500	18500	18500	0
83	20231031	195900	140701650	18500	18500	18500	18500	0
84	20231031	195800	140701650	18500	18500	18500	18500	0
85	20231031	195700	140701650	18500	18500	18500	18500	0
86	20231031	195600	140701650	18500	18500	18500	18500	0
87	20231031	195500	140701650	18500	18500	18500	18500	0
88	20231031	195400	140701650	18500	18500	18500	18500	0
89	20231031	195300	140701650	18500	18500	18500	18500	0
90	20231031	195200	140701650	18500	18500	18500	18500	0
91	20231031	195100	140701650	18500	18500	18500	18500	0
92	20231031	195000	140701650	18500	18500	18500	18500	79
93	20231031	194900	140701650	18500	18500	18500	18500	0
94	20231031	194800	140701650	18500	18500	18500	18500	0
95	20231031	194700	140701650	18500	18500	18500	18500	0
96	20231031	194600	140701650	18500	18500	18500	18500	0
97	20231031	194500	140701650	18500	18500	18500	18500	0
98	20231031	194400	140701650	18500	18500	18500	18500	0
99	20231031	194300	140701650	18500	18500	18500	18500	0
100	20231031	194200	140701650	18500	18500	18500	18500	0
101	20231031	194100	140701650	18500	18500	18500	18500	0
102	20231031	194000	140701650	18500	18500	18500	18500	0
103	20231031	193900	140701650	18500	18500	18500	18500	0
104	20231031	193800	140701650	18500	18500	18500	18500	0
105	20231031	193700	140701650	18500	18500	18500	18500	0
106	20231031	193600	140701650	18500	18500	18500	18500	0
107	20231031	193500	140701650	18500	18500	18500	18500	0
108	20231031	193400	140701650	18500	18500	18500	18500	0
109	20231031	193300	140701650	18500	18500	18500	18500	0
110	20231031	193200	140701650	18500	18500	18500	18500	0
111	20231031	193100	140701650	18500	18500	18500	18500	0
112	20231031	193000	140701650	18500	18500	18500	18500	0
113	20231031	192900	140701650	18500	18500	18500	18500	0
114	20231031	192800	140701650	18500	18500	18500	18500	0
115	20231031	192700	140701650	18500	18500	18500	18500	0
116	20231031	192600	140701650	18500	18500	18500	18500	0
117	20231031	192500	140701650	18500	18500	18500	18500	0
118	20231031	192400	140701650	18500	18500	18500	18500	0
119	20231031	192300	140701650	18500	18500	18500	18500	0
120	20231031	192200	140701650	18500	18500	18500	18500	0
121	20231031	192100	140701650	18500	18500	18500	18500	0
122	20231031	192000	140701650	18500	18500	18500	18500	79
123	20231031	191900	140701650	18500	18500	18500	18500	0
124	20231031	191800	140701650	18500	18500	18500	18500	0
125	20231031	191700	140701650	18500	18500	18500	18500	0
126	20231031	191600	140701650	18500	18500	18500	18500	0
127	20231031	191500	140701650	18500	18500	18500	18500	0
128	20231031	191400	140701650	18500	18500	18500	18500	0
129	20231031	191300	140701650	18500	18500	18500	18500	0
130	20231031	191200	140701650	18500	18500	18500	18500	0
131	20231031	191100	140701650	18500	18500	18500	18500	0
132	20231031	191000	140701650	18500	18500	18500	18500	0
133	20231031	190900	140701650	18500	18500	18500	18500	0
134	20231031	190800	140701650	18500	18500	18500	18500	0
135	20231031	190700	140701650	18500	18500	18500	18500	0
136	20231031	190600	140701650	18500	18500	18500	18500	0
137	20231031	190500	140701650	18500	18500	18500	18500	0
138	20231031	190400	140701650	18500	18500	18500	18500	0
139	20231031	190300	140701650	18500	18500	18500	18500	0
140	20231031	190200	140701650	18500	18500	18500	18500	0
141	20231031	190100	140701650	18500	18500	18500	18500	0
142	20231031	190000	140701650	18500	18500	18500	18500	0
143	20231031	185900	140701650	18500	18500	18500	18500	0
144	20231031	185800	140701650	18500	18500	18500	18500	0
145	20231031	185700	140701650	18500	18500	18500	18500	0
146	20231031	185600	140701650	18500	18500	18500	18500	0
147	20231031	185500	140701650	18500	18500	18500	18500	0
148	20231031	185400	140701650	18500	18500	18500	18500	0
149	20231031	185300	140701650	18500	18500	18500	18500	0
150	20231031	185200	140701650	18500	18500	18500	18500	0
151	20231031	185100	140701650	18500	18500	18500	18500	0
152	20231031	185000	140701650	18500	18500	18500	18500	79
153	20231031	184900	140701650	18500	18500	18500	18500	0
154	20231031	184800	140701650	18500	18500	18500	18500	0
155	20231031	184700	140701650	18500	18500	18500	18500	0
156	20231031	184600	140701650	18500	18500	18500	18500	0
157	20231031	184500	140701650	18500	18500	18500	18500	0
158	20231031	184400	140701650	18500	18500	18500	18500	0
159	20231031	184300	140701650	18500	18500	18500	18500	0
160	20231031	184200	140701650	18500	18500	18500	18500	0
161	20231031	184100	140701650	18500	18500	18500	18500	0
162	20231031	184000	140701650	18500	18500	18500	18500	0
163	20231031	183900	140701650	18500	18500	18500	18500	0
164	20231031	183800	140701650	18500	18500	18500	18500	0
165	20231031	183700	140701650	18500	18500	18500	18500	0
166	20231031	183600	140701650	18500	18500	18500	18500	0
167	20231031	183500	140701650	18500	18500	18500	18500	0
168	20231031	183400	140701650	18500	18500	18500	18500	0
169	20231031	183300	140701650	18500	18500	18500	18500	0
170	20231031	183200	140701650	18500	18500	18500	18500	0
171	20231031	183100	140701650	18500	18500	18500	18500	0
172	20231031	183000	140701650	18500	18500	18500	18500	0
173	20231031	182900	140701650	18500	18500	18500	18500	0
174	20231031	182800	140701650	18500	18500	18500	18500	0
175	20231031	182700	140701650	18500	18500	18500	18500	0
176	20231031	182600	140701650	18500	18500	18500	18500	0
177	20231031	182500	140701650	18500	18500	18500	18500	0
178	20231031	182400	140701650	18500	18500	18500	18500	0
179	20231031	182300	140701650	18500	18500	18500	18500	0
180	20231031	182200	140701650	18500	18500	18500	18500	0
181	20231031	182100	140701650	18500	18500	18500	18500	0
182	20231031	182000	140701650	18500	18500	18500	18500	79
183	20231031	181900	140701650	18500	18500	18500	18500	0
184	20231031	181800	140701650	18500	18500	18500	18500	0
185	20231031	181700	140701650	18500	18500	18500	18500	0
186	20231031	181600	140701650	18500	18500	18500	18500	0
187	20231031	181500	140701650	18500	18500	18500	18500	0
188	20231031	181400	140701650	18500	18500	18500	18500	0
189	20231031	181300	140701650	18500	18500	18500	18500	0
190	20231031	181200	140701650	18500	18500	18500	18500	0
191	20231031	181100	140701650	18500	18500	18500	18500	0
192	20231031	181000	140701650	18500	18500	18500	18500	0
193	20231031	180900	140701650	18500	18500	18500	18500	0
194	20231031	180800	140701650	18500	18500	18500	18500	0
195	20231031	180700	140701650	18500	18500	18500	18500	0
196	20231031	180600	140701650	18500	18500	18500	18500	0
197	20231031	180500	140701650	18500	18500	18500	18500	0
198	20231031	180400	140701650	18500	18500	18500	18500	0
199	20231031	180300	140701650	18500	18500	18500	18500	0
200	20231031	180200	140701650	18500	18500	18500	18500	0
201	20231031	180100	140701650	18500	18500	18500	18500	0
202	20231031	180000	140701650	18500	18500	18500	18500	0
203	20231031	175900	140701650	18500	18500	18500	18500	0
204	20231031	175800	140701650	18500	18500	18500	18500	0
205	20231031	175700	140701650	18500	18500	18500	18500	0
206	20231031	175600	140701650	18500	18500	18500	18500	0
207	20231031	175500	140701650	18500	18500	18500	18500	0
208	20231031	175400	140701650	18500	18500	18500	18500	0
209	20231031	175300	140701650	18500	18500	18500	18500	0
210	20231031	175200	140701650	18500	18500	18500	18500	0
211	20231031	175100	140701650	18500	18500	18500	18500	0
212	20231031	175000	140701650	18500	18500	18500	18500	79
213	20231031	174900	140701650	18500	18500	18500	18500	0
214	20231031	174800	140701650	18500	18500	18500	18500	0
215	20231031	174700	140701650	18500	18500	18500	18500	0
216	20231031	174600	140701650	18500	18500	18500	18500	0
217	20231031	174500	140701650	18500	18500	18500	18500	0
218	20231031	174400	140701650	18500	18500	18500	18500	0
219	20231031	174300	140701650	18500	18500	18500	18500	0
220	20231031	174200	140701650	18500	18500	18500	18500	0
221	20231031	174100	140701650	18500	18500	18500	18500	0
222	20231031	174000	140701650	18500	18500	18500	18500	0
223	20231031	173900	140701650	18500	18500	18500	18500	0
224	20231031	173800	140701650	18500	18500	18500	18500	0
225	20231031	173700	140701650	18500	18500	18500	18500	0
226	20231031	173600	140701650	18500	18500	18500	18500	0
227	20231031	173500	140701650	18500	18500	18500	18500	0
228	20231031	173400	140701650	18500	18500	18500	18500	0
229	20231031	173300	140701650	18500	18500	18500	18500	0
230	20231031	173200	140701650	18500	18500	18500	18500	0
231	20231031	173100	140701650	18500	18500	18500	18500	0
232	20231031	173000	140701650	18500	18500	18500	18500	0
233	20231031	172900	140701650	18500	18500	18500	18500	0
234	20231031	172800	140701650	18500	18500	18500	18500	0
235	20231031	172700	140701650	18500	18500	18500	18500	0
236	20231031	172600	140701650	18500	18500	18500	18500	0
237	20231031	172500	140701650	18500	18500	18500	18500	0
238	20231031	172400	140701650	18500	18500	18500	18500	0
239	20231031	172300	140701650	18500	18500	18500	18500	0
240	20231031	172200	140701650	18500	18500	18500	18500	0
241	20231031	172100	140701650	18500	18500	18500	18500	0
242	20231031	172000	140701650	18500	18500	18500	18500	79
243	20231031	171900	140701650	18500	18500	18500	18500	0
244	20231031	171800	140701650	18500	18500	18500	18500	0
245	20231031	171700	140701650	18500	18500	18500	18500	0
246	20231031	171600	140701650	18500	18500	18500	18500	0
247	20231031	171500	140701650	18500	18500	18500	18500	0
248	20231031	171400	140701650	18500	18500	18500	18500	0
249	20231031	171300	140701650	18500	18500	18500	18500	0
250	20231031	171200	140701650	18500	18500	18500	18500	0
251	20231031	171100	140701650	18500	18500	18500	18500	0
252	20231031	171000	140701650	18500	18500	18500	18500	0
253	20231031	170900	140701650	18500	18500	18500	18500	0
254	20231031	170800	140701650	18500	18500	18500	18500	0
255	20231031	170700	140701650	18500	18500	18500	18500	0
256	20231031	170600	140701650	18500	18500	18500	18500	0
257	20231031	170500	140701650	18500	18500	18500	18500	0
258	20231031	170400	140701650	18500	18500	18500	18500	0
259	20231031	170300	140701650	18500	18500	18500	18500	0
260	20231031	170200	140701650	18500	18500	18500	18500	0
261	20231031	170100	140701650	18500	18500	18500	18500	0
262	20231031	170000	140701650	18500	18500	18500	18500	0
263	20231031	165900	140701650	18500	18500	18500	18500	0
264	20231031	165800	140701650	18500	18500	18500	18500	0
265	20231031	165700	140701650	18500	18500	18500	18500	0
266	20231031	165600	140701650	18500	18500	18500	18500	0
267	20231031	165500	140701650	18500	18500	18500	18500	0
268	20231031	165400	140701650	18500	18500	18500	18500	0
269	20231031	165300	140701650	18500	18500	18500	18500	0
270	20231031	165200	140701650	18500	18500	18500	18500	0
271	20231031	165100	140701650	18500	18500	18500	18500	0
272	20231031	165000	140701650	18500	18500	18500	18500	79
273	20231031	164900	140701650	18500	18500	18500	18500	0
274	20231031	164800	140701650	18500	18500	18500	18500	0
275	20231031	164700	140701650	18500	18500	18500	18500	0
276	20231031	164600	140701650	18500	18500	18500	18500	0
277	20231031	164500	140701650	18500	18500	18500	18500	0
278	20231031	164400	140701650	18500	18500	18500	18500	0
279	20231031	164300	140701650	18500	18500	18500	18500	0
280	20231031	164200	140701650	18500	18500	18500	18500	0
281	20231031	164100	140701650	18500	18500	18500	18500	0
282	20231031	164000	140701650	18500	18500	18500	18500	0
283	20231031	163900	140701650	18500	18500	18500	18500	0
284	20231031	163800	140701650	18500	18500	18500	18500	0
285	20231031	163700	140701650	18500	18500	18500	18500	0
286	20231031	163600	140701650	18500	18500	18500	18500	0
287	20231031	163500	140701650	18500	18500	18500	18500	0
288	20231031	163400	140701650	18500	18500	18500	18500	0
289	20231031	163300	140701650	18500	18500	18500	18500	0
290	20231031	163200	140701650	18500	18500	18500	18500	0
291	20231031	163100	140701650	18500	18500	18500	18500	0
292	20231031	163000	140701650	18500	18500	18500	18500	0
293	20231031	162900	140701650	18500	18500	18500	18500	0
294	20231031	162800	140701650	18500	18500	18500	18500	0
295	20231031	162700	140701650	18500	18500	18500	18500	0
296	20231031	162600	140701650	18500	18500	18500	18500	0
297	20231031	162500	140701650	18500	18500	18500	18500	0
298	20231031	162400	140701650	18500	18500	18500	18500	0
299	20231031	162300	140701650	18500	18500	18500	18500	0
300	20231031	162200	140701650	18500	18500	18500	18500	0
301	20231031	162100	140701650	18500	18500	18500	18500	0
302	20231031	162000	140701650	18500	18500	18500	18500	79
303	20231031	161900	140701650	18500	18500	18500	18500	0
304	20231031	161800	140701650	18500	18500	18500	18500	0
305	20231031	161700	140701650	18500	18500	18500	18500	0
306	20231031	161600	140701650	18500	18500	18500	18500	0
307	20231031	161500	140701650	18500	18500	18500	18500	0
308	20231031	161400	140701650	18500	18500	18500	18500	0
309	20231031	161300	140701650	18500	18500	18500	18500	0
310	20231031	161200	140701650	18500	18500	18500	18500	0
311	20231031	161100	140701650	18500	18500	18500	18500	0
312	20231031	161000	140701650	18500	18500	18500	18500	0
313	20231031	160900	140701650	18500	18500	18500	18500	0
314	20231031	160800	140701650	18500	18500	18500	18500	0
315	20231031	160700	140701650	18500	18500	18500	18500	0
316	20231031	160600	140701650	18500	18500	18500	18500	0
317	20231031	160500	140701650	18500	18500	18500	18500	0
318	20231031	160400	140701650	18500	18500	18500	18500	0
319	20231031	160300	140701650	18500	18500	18500	18500	0
320	20231031	160200	140701650	18500	18500	18500	18500	0
321	20231031	160100	140701650	18500	18500	18500	18500	0
322	20231031	160000	140701650	18500	18500	18500	18500	0
323	20231031	155900	140701650	18500	18500	18500	18500	0
324	20231031	155800	140701650	18500	18500	18500	18500	0
325	20231031	155700	140701650	18500	18500	18500	18500	0
326	20231031	155600	140701650	18500	18500	18500	18500	0
327	20231031	155500	140701650	18500	18500	18500	18500	0
328	20231031	155400	140701650	18500	18500	18500	18500	0
329	20231031	155300	140701650	18500	18500	18500	18500	0
330	20231031	155200	140701650	18500	18500	18500	18500	0
331	20231031	155100	140701650	18500	18500	18500	18500	0
332	20231031	155000	140701650	18500	18500	18500	18500	79
333	20231031	154900	140701650	18500	18500	18500	18500	0
334	20231031	154800	140701650	18500	18500	18500	18500	0
335	20231031	154700	140701650	18500	18500	18500	18500	0
336	20231031	154600	140701650	18500	18500	18500	18500	0
337	20231031	154500	140701650	18500	18500	18500	18500	0
338	20231031	154400	140701650	18500	18500	18500	18500	0
339	20231031	154300	140701650	18500	18500	18500	18500	0
340	20231031	154200	140701650	18500	18500	18500	18500	0
341	20231031	154100	140701650	18500	18500	18500	18500	0
342	20231031	154000	140701650	18500	18500	18500	18500	0
343	20231031	153900	140701650	18500	18500	18500	18500	0
344	20231031	153800	140701650	18500	18500	18500	18500	0
345	20231031	153700	140701650	18500	18500	18500	18500	0
346	20231031	153600	140701650	18500	18500	18500	18500	0
347	20231031	153500	140701650	18500	18500	18500	18500	0
348	20231031	153400	140701650	18500	18500	18500	18500	0
349	20231031	153300	140701650	18500	18500	18500	18500	0
350	20231031	153200	140701650	18500	18500	18500	18500	0
351	20231031	153100	140701650	18500	18500	18500	18500	0
352	20231031	153000	140701650	18500	18500	18500	18500	79
353	20231031	152900	139240150	18480	18480	18480	18480	0
354	20231031	152800	139240150	18480	18480	18480	18480	0
355	20231031	152700	139240150	18480	18480	18480	18480	0
356	20231031	152600	139240150	18480	18480	18480	18480	0
357	20231031	152500	139240150	18480	18480	18480	18480	0
358	20231031	152400	139240150	18480	18480	18480	18480	0
359	20231031	152300	139240150	18480	18480	18480	18480	0
360	20231031	152200	139240150	18480	18480	18480	18480	0
361	20231031	152100	139240150	18480	18480	18480	18480	0
362	20231031	152000	139240150	18480	18480	18480	18480	0
363	20231031	151900	139240150	18480	18400	18480	18390	156
364	20231031	151800	136365950	18400	18390	18400	18350	171
365	20231031	151700	133226010	18390	18340	18390	18340	56
366	20231031	151600	132198220	18340	18350	18350	18340	10
367	20231031	151500	132014760	18390	18360	18390	18360	190
368	20231031	151400	128525820	18360	18360	18360	18360	2
369	20231031	151300	128489100	18360	18330	18360	18330	5
370	20231031	151200	128397420	18360	18330	18360	18330	5
371	20231031	151100	128305710	18360	18360	18360	18360	0
372	20231031	151000	128305710	18360	18360	18360	18360	11
373	20231031	150900	128103750	18360	18360	18360	18360	0
374	20231031	150800	128103750	18360	18340	18360	18330	24
375	20231031	150700	127663710	18360	18360	18360	18360	2
376	20231031	150600	127626990	18340	18360	18360	18340	3
377	20231031	150500	127571950	18360	18360	18360	18360	1
378	20231031	150400	127553590	18330	18330	18330	18330	1
379	20231031	150300	127535260	18360	18390	18390	18360	8
380	20231031	150200	127388350	18370	18370	18370	18370	0
381	20231031	150100	127388350	18370	18390	18400	18370	26
382	20231031	150000	126910400	18390	18390	18390	18390	0
383	20231031	145900	126910400	18390	18390	18390	18390	0
384	20231031	145800	126910400	18390	18390	18390	18390	23
385	20231031	145700	126487430	18390	18390	18390	18390	14
386	20231031	145600	126229970	18380	18390	18390	18380	9
387	20231031	145500	126064520	18390	18390	18390	18390	0
388	20231031	145400	126064520	18390	18390	18390	18390	1
389	20231031	145300	126046130	18390	18370	18390	18370	222
390	20231031	145200	121967830	18370	18320	18370	18320	19
391	20231031	145100	121618850	18300	18300	18300	18300	0
392	20231031	145000	121618850	18300	18300	18300	18300	0
393	20231031	144900	121618850	18300	18300	18300	18300	1
394	20231031	144800	121600550	18370	18370	18370	18370	0
395	20231031	144700	121600550	18370	18370	18370	18370	3
396	20231031	144600	121545440	18370	18370	18370	18370	0
397	20231031	144500	121545440	18370	18360	18370	18360	2
398	20231031	144400	121508710	18360	18360	18360	18360	0
399	20231031	144300	121508710	18360	18360	18360	18360	0
400	20231031	144200	121508710	18360	18360	18360	18360	5
401	20231031	144100	121416910	18360	18360	18360	18360	0
402	20231031	144000	121416910	18360	18360	18360	18360	0
403	20231031	143900	121416910	18360	18280	18360	18280	13
404	20231031	143800	121178470	18360	18360	18360	18360	35
405	20231031	143700	120535870	18370	18360	18370	18360	31
406	20231031	143600	119966560	18250	18280	18280	18250	271
407	20231031	143500	115018670	18360	18360	18360	18360	0
408	20231031	143400	115018670	18360	18360	18360	18360	0
409	20231031	143300	115018670	18360	18350	18360	18350	5
410	20231031	143200	114926910	18360	18360	18360	18360	0
411	20231031	143100	114926910	18360	18270	18360	18270	12
412	20231031	143000	114707140	18260	18280	18280	18260	40
413	20231031	142900	113976440	18360	18360	18360	18360	0
414	20231031	142800	113976440	18360	18300	18360	18300	23
415	20231031	142700	113554730	18300	18300	18300	18300	0
416	20231031	142600	113554730	18300	18270	18300	18270	23
417	20231031	142500	113134400	18290	18290	18290	18290	0
418	20231031	142400	113134400	18290	18290	18290	18290	1
419	20231031	142300	113116110	18290	18300	18300	18290	16
420	20231031	142200	112823410	18320	18310	18320	18310	62
421	20231031	142100	111688110	18320	18320	18320	18320	0
422	20231031	142000	111688110	18320	18320	18320	18320	0
423	20231031	141900	111688110	18320	18320	18320	18320	0
424	20231031	141800	111688110	18320	18320	18320	18320	10
425	20231031	141700	111504910	18320	18320	18320	18320	0
426	20231031	141600	111504910	18320	18320	18320	18320	0
427	20231031	141500	111504910	18320	18320	18320	18320	0
428	20231031	141400	111504910	18320	18320	18320	18320	0
429	20231031	141300	111504910	18320	18320	18320	18320	0
430	20231031	141200	111504910	18320	18310	18320	18260	476
431	20231031	141100	102809830	18320	18320	18320	18320	0
432	20231031	141000	102809830	18320	18260	18320	18260	129
433	20231031	140900	100453510	18320	18260	18320	18260	16
434	20231031	140800	100161170	18260	18260	18260	18260	5
435	20231031	140700	100069870	18320	18290	18320	18260	136
436	20231031	140600	97584010	18290	18290	18290	18290	1
437	20231031	140500	97565720	18270	18270	18270	18270	0
438	20231031	140400	97565720	18270	18270	18270	18270	0
439	20231031	140300	97565720	18270	18270	18270	18270	0
440	20231031	140200	97565720	18270	18260	18270	18260	9
441	20231031	140100	97401370	18250	18250	18250	18250	1
442	20231031	140000	97383120	18250	18310	18320	18250	98
443	20231031	135900	95590620	18320	18320	18320	18320	2
444	20231031	135800	95553980	18320	18320	18320	18320	2
445	20231031	135700	95517340	18320	18320	18320	18320	0
446	20231031	135600	95517340	18320	18320	18320	18320	0
447	20231031	135500	95517340	18320	18310	18320	18300	83
448	20231031	135400	93998210	18320	18320	18320	18320	0
449	20231031	135300	93998210	18320	18320	18320	18320	32
450	20231031	135200	93411970	18350	18350	18350	18330	136
451	20231031	135100	90918460	18360	18360	18360	18360	0
452	20231031	135000	90918460	18360	18360	18360	18360	22
453	20231031	134900	90514540	18360	18360	18360	18360	0
454	20231031	134800	90514540	18360	18350	18360	18350	2
455	20231031	134700	90477830	18360	18370	18370	18360	6
456	20231031	134600	90367660	18370	18370	18370	18370	0
457	20231031	134500	90367660	18370	18360	18370	18360	5
458	20231031	134400	90275850	18370	18370	18370	18370	1
459	20231031	134300	90257480	18370	18370	18370	18370	0
460	20231031	134200	90257480	18370	18370	18370	18370	0
461	20231031	134100	90257480	18370	18370	18370	18370	1
462	20231031	134000	90239110	18370	18370	18370	18370	0
463	20231031	133900	90239110	18370	18370	18370	18370	110
464	20231031	133800	88218410	18370	18370	18370	18370	0
465	20231031	133700	88218410	18370	18370	18370	18350	153
466	20231031	133600	85410350	18350	18350	18350	18350	0
467	20231031	133500	85410350	18350	18350	18350	18350	0
468	20231031	133400	85410350	18350	18350	18350	18350	0
469	20231031	133300	85410350	18350	18370	18370	18350	7
470	20231031	133200	85281820	18390	18390	18390	18390	0
471	20231031	133100	85281820	18390	18390	18390	18390	0
472	20231031	133000	85281820	18390	18390	18390	18390	0
473	20231031	132900	85281820	18390	18380	18390	18380	3
474	20231031	132800	85226670	18400	18400	18400	18400	0
475	20231031	132700	85226670	18400	18400	18400	18400	0
476	20231031	132600	85226670	18400	18360	18400	18360	11
477	20231031	132500	85024670	18400	18400	18400	18400	0
478	20231031	132400	85024670	18400	18350	18400	18350	56
479	20231031	132300	83996770	18360	18360	18360	18360	21
480	20231031	132200	83611210	18360	18380	18380	18360	23
481	20231031	132100	83188590	18390	18390	18390	18390	0
482	20231031	132000	83188590	18390	18390	18390	18390	0
483	20231031	131900	83188590	18390	18390	18390	18390	3
484	20231031	131800	83133420	18400	18380	18400	18360	121
485	20231031	131700	80911280	18380	18380	18380	18380	15
486	20231031	131600	80635580	18390	18390	18390	18390	2
487	20231031	131500	80598800	18400	18400	18400	18400	0
488	20231031	131400	80598800	18400	18400	18400	18400	0
489	20231031	131300	80598800	18400	18400	18400	18400	0
490	20231031	131200	80598800	18400	18400	18400	18400	0
491	20231031	131100	80598800	18400	18400	18400	18400	2
492	20231031	131000	80562000	18400	18400	18400	18400	0
493	20231031	130900	80562000	18400	18390	18400	18390	2
494	20231031	130800	80525210	18400	18400	18400	18400	5
495	20231031	130700	80433210	18400	18410	18410	18400	6
496	20231031	130600	80322780	18440	18460	18460	18440	13
497	20231031	130500	80082930	18500	18500	18500	18500	0
498	20231031	130400	80082930	18500	18500	18500	18450	77
499	20231031	130300	78661330	18500	18500	18500	18500	0
500	20231031	130200	78661330	18500	18500	18500	18500	11
501	20231031	130100	78457830	18500	18440	18500	18440	6
502	20231031	130000	78347130	18500	18500	18500	18500	0
503	20231031	125900	78347130	18500	18500	18500	18500	0
504	20231031	125800	78347130	18500	18490	18500	18490	11
505	20231031	125700	78143700	18480	18480	18480	18480	1
506	20231031	125600	78125220	18500	18500	18500	18500	0
507	20231031	125500	78125220	18500	18500	18500	18500	0
508	20231031	125400	78125220	18500	18500	18500	18500	0
509	20231031	125300	78125220	18500	18410	18500	18360	44
510	20231031	125200	77316160	18500	18500	18500	18500	0
511	20231031	125100	77316160	18500	18500	18500	18500	1
512	20231031	125000	77297660	18380	18380	18380	18380	0
513	20231031	124900	77297660	18380	18380	18380	18380	0
514	20231031	124800	77297660	18380	18500	18500	18380	100
515	20231031	124700	75457820	18500	18500	18500	18500	0
516	20231031	124600	75457820	18500	18410	18500	18400	66
517	20231031	124500	74242800	18410	18430	18430	18410	10
518	20231031	124400	74058600	18440	18450	18450	18440	5
519	20231031	124300	73966380	18450	18450	18450	18450	5
520	20231031	124200	73874130	18450	18450	18450	18450	0
521	20231031	124100	73874130	18450	18450	18450	18450	0
522	20231031	124000	73874130	18450	18450	18450	18450	0
523	20231031	123900	73874130	18450	18450	18450	18450	7
524	20231031	123800	73744980	18500	18500	18500	18500	0
525	20231031	123700	73744980	18500	18500	18500	18500	0
526	20231031	123600	73744980	18500	18500	18500	18500	0
527	20231031	123500	73744980	18500	18500	18500	18500	0
528	20231031	123400	73744980	18500	18500	18500	18500	0
529	20231031	123300	73744980	18500	18500	18500	18500	0
530	20231031	123200	73744980	18500	18500	18500	18500	3
531	20231031	123100	73689480	18530	18530	18530	18530	0
532	20231031	123000	73689480	18530	18520	18530	18520	2
533	20231031	122900	73652430	18520	18510	18520	18510	2
534	20231031	122800	73615400	18510	18510	18510	18510	0
535	20231031	122700	73615400	18510	18510	18510	18510	0
536	20231031	122600	73615400	18510	18510	18510	18510	1
537	20231031	122500	73596890	18530	18530	18530	18530	0
538	20231031	122400	73596890	18530	18530	18530	18530	17
539	20231031	122300	73281880	18530	18530	18640	18530	119
540	20231031	122200	71075880	18530	18530	18530	18530	0
541	20231031	122100	71075880	18530	18530	18530	18530	0
542	20231031	122000	71075880	18530	18530	18530	18530	0
543	20231031	121900	71075880	18530	18530	18530	18530	0
544	20231031	121800	71075880	18530	18440	18530	18400	33
545	20231031	121700	70467800	18530	18530	18530	18530	0
546	20231031	121600	70467800	18530	18530	18530	18530	0
547	20231031	121500	70467800	18530	18530	18530	18530	0
548	20231031	121400	70467800	18530	18450	18530	18450	118
549	20231031	121300	68289740	18430	18450	18450	18430	9
550	20231031	121200	68123810	18450	18450	18450	18450	0
551	20231031	121100	68123810	18450	18450	18450	18450	2
552	20231031	121000	68086910	18450	18450	18450	18450	10
553	20231031	120900	67902410	18530	18530	18530	18530	0
554	20231031	120800	67902410	18530	18530	18530	18530	0
555	20231031	120700	67902410	18530	18530	18530	18530	0
556	20231031	120600	67902410	18530	18530	18530	18530	0
557	20231031	120500	67902410	18530	18530	18530	18530	0
558	20231031	120400	67902410	18530	18530	18530	18530	0
559	20231031	120300	67902410	18530	18450	18530	18450	6
560	20231031	120200	67791630	18530	18530	18530	18530	0
561	20231031	120100	67791630	18530	18530	18530	18530	0
562	20231031	120000	67791630	18530	18530	18530	18530	0
563	20231031	115900	67791630	18530	18530	18530	18530	0
564	20231031	115800	67791630	18530	18530	18530	18530	0
565	20231031	115700	67791630	18530	18530	18530	18530	0
566	20231031	115600	67791630	18530	18440	18530	18440	4
567	20231031	115500	67717690	18530	18440	18530	18440	4
568	20231031	115400	67643840	18530	18530	18530	18530	0
569	20231031	115300	67643840	18530	18530	18530	18530	0
570	20231031	115200	67643840	18530	18530	18530	18530	0
571	20231031	115100	67643840	18530	18530	18530	18530	0
572	20231031	115000	67643840	18530	18530	18530	18530	0
573	20231031	114900	67643840	18530	18530	18530	18530	0
574	20231031	114800	67643840	18530	18400	18530	18400	76
575	20231031	114700	66244530	18530	18430	18530	18410	164
576	20231031	114600	63223550	18530	18490	18530	18410	81
577	20231031	114500	61731230	18530	18530	18530	18530	0
578	20231031	114400	61731230	18530	18530	18530	18530	0
579	20231031	114300	61731230	18530	18530	18530	18530	0
580	20231031	114200	61731230	18530	18530	18530	18530	0
581	20231031	114100	61731230	18530	18510	18530	18510	112
582	20231031	114000	59657890	18530	18520	18530	18520	57
583	20231031	113900	58602190	18530	18530	18530	18530	57
584	20231031	113800	57545980	18580	18580	18580	18560	61
585	20231031	113700	56413620	18590	18600	18600	18590	4
586	20231031	113600	56339240	18650	18650	18650	18650	0
587	20231031	113500	56339240	18650	18650	18650	18650	0
588	20231031	113400	56339240	18650	18450	18650	18450	3
589	20231031	113300	56283690	18400	18530	18530	18400	50
590	20231031	113200	55361180	18560	18560	18560	18560	0
591	20231031	113100	55361180	18560	18560	18560	18560	0
592	20231031	113000	55361180	18560	18560	18560	18560	0
593	20231031	112900	55361180	18560	18610	18660	18560	133
594	20231031	112800	52886000	18660	18660	18660	18660	0
595	20231031	112700	52886000	18660	18660	18660	18660	2
596	20231031	112600	52848680	18660	18660	18660	18660	5
597	20231031	112500	52755380	18480	18480	18480	18480	0
598	20231031	112400	52755380	18480	18480	18480	18480	1
599	20231031	112300	52736900	18450	18450	18450	18450	0
600	20231031	112200	52736900	18450	18550	18550	18450	268
601	20231031	112100	47775890	18660	18660	18660	18660	0
602	20231031	112000	47775890	18660	18660	18660	18660	0
603	20231031	111900	47775890	18660	18660	18660	18660	0
604	20231031	111800	47775890	18660	18660	18660	18660	0
605	20231031	111700	47775890	18660	18660	18660	18660	0
606	20231031	111600	47775890	18660	18660	18660	18660	1
607	20231031	111500	47757230	18580	18580	18580	18580	0
608	20231031	111400	47757230	18580	18580	18580	18580	0
609	20231031	111300	47757230	18580	18580	18580	18580	12
610	20231031	111200	47534270	18660	18660	18660	18660	0
611	20231031	111100	47534270	18660	18660	18660	18660	7
612	20231031	111000	47403650	18660	18660	18660	18660	0
613	20231031	110900	47403650	18660	18660	18660	18660	0
614	20231031	110800	47403650	18660	18660	18660	18660	0
615	20231031	110700	47403650	18660	18660	18660	18660	1
616	20231031	110600	47384990	18660	18660	18660	18660	3
617	20231031	110500	47329010	18660	18660	18660	18660	0
618	20231031	110400	47329010	18660	18660	18660	18660	120
619	20231031	110300	45089810	18660	18660	18660	18660	0
620	20231031	110200	45089810	18660	18660	18660	18660	0
621	20231031	110100	45089810	18660	18660	18660	18660	0
622	20231031	110000	45089810	18660	18660	18660	18660	0
623	20231031	105900	45089810	18660	18660	18660	18660	0
624	20231031	105800	45089810	18660	18660	18660	18660	0
625	20231031	105700	45089810	18660	18660	18660	18660	0
626	20231031	105600	45089810	18660	18660	18660	18660	0
627	20231031	105500	45089810	18660	18660	18660	18660	0
628	20231031	105400	45089810	18660	18660	18660	18660	0
629	20231031	105300	45089810	18660	18660	18660	18660	0
630	20231031	105200	45089810	18660	18660	18660	18660	0
631	20231031	105100	45089810	18660	18660	18660	18660	11
632	20231031	105000	44884550	18550	18550	18550	18550	0
633	20231031	104900	44884550	18550	18550	18550	18550	2
634	20231031	104800	44847450	18640	18640	18640	18640	0
635	20231031	104700	44847450	18640	18640	18640	18640	0
636	20231031	104600	44847450	18640	18640	18640	18640	0
637	20231031	104500	44847450	18640	18640	18640	18640	0
638	20231031	104400	44847450	18640	18640	18640	18640	0
639	20231031	104300	44847450	18640	18640	18640	18640	0
640	20231031	104200	44847450	18640	18640	18640	18640	1
641	20231031	104100	44828810	18660	18660	18660	18660	0
642	20231031	104000	44828810	18660	18660	18660	18660	0
643	20231031	103900	44828810	18660	18660	18660	18660	0
644	20231031	103800	44828810	18660	18660	18660	18660	0
645	20231031	103700	44828810	18660	18660	18660	18660	0
646	20231031	103600	44828810	18660	18660	18660	18660	1
647	20231031	103500	44810150	18580	18660	18660	18580	2
648	20231031	103400	44772910	18520	18520	18520	18520	0
649	20231031	103300	44772910	18520	18520	18520	18520	0
650	20231031	103200	44772910	18520	18520	18520	18520	0
651	20231031	103100	44772910	18520	18520	18520	18520	0
652	20231031	103000	44772910	18520	18520	18520	18520	0
653	20231031	102900	44772910	18520	18520	18520	18520	0
654	20231031	102800	44772910	18520	18520	18520	18520	0
655	20231031	102700	44772910	18520	18490	18520	18490	5
656	20231031	102600	44680430	18490	18500	18500	18490	2
657	20231031	102500	44643440	18500	18500	18500	18500	0
658	20231031	102400	44643440	18500	18520	18520	18500	125
659	20231031	102300	42329690	18610	18610	18610	18610	0
660	20231031	102200	42329690	18610	18610	18610	18610	1
661	20231031	102100	42311080	18550	18610	18610	18550	2
662	20231031	102000	42273920	18540	18550	18550	18540	27
663	20231031	101900	41773250	18590	18610	18610	18590	36
664	20231031	101800	41103310	18610	18610	18610	18610	1
665	20231031	101700	41084700	18690	18690	18690	18690	0
666	20231031	101600	41084700	18690	18690	18690	18690	0
667	20231031	101500	41084700	18690	18690	18690	18690	1
668	20231031	101400	41066010	18550	18640	18640	18550	169
669	20231031	101300	37926350	18700	18700	18700	18700	0
670	20231031	101200	37926350	18700	18700	18700	18700	0
671	20231031	101100	37926350	18700	18700	18700	18700	0
672	20231031	101000	37926350	18700	18700	18700	18700	0
673	20231031	100900	37926350	18700	18700	18700	18700	50
674	20231031	100800	36991350	18700	18700	18700	18700	1
675	20231031	100700	36972650	18650	18650	18650	18650	0
676	20231031	100600	36972650	18650	18650	18650	18650	1
677	20231031	100500	36954000	18550	18550	18550	18550	0
678	20231031	100400	36954000	18550	18610	18610	18550	5
679	20231031	100300	36861120	18660	18660	18660	18660	0
680	20231031	100200	36861120	18660	18660	18660	18660	0
681	20231031	100100	36861120	18660	18660	18660	18660	0
682	20231031	100000	36861120	18660	18610	18660	18550	50
683	20231031	095900	35933380	18650	18610	18650	18610	2
684	20231031	095800	35896120	18660	18660	18660	18660	0
685	20231031	095700	35896120	18660	18660	18660	18660	0
686	20231031	095600	35896120	18660	18660	18660	18660	0
687	20231031	095500	35896120	18660	18620	18660	18600	278
688	20231031	095400	30711580	18600	18620	18620	18600	88
689	20231031	095300	29074290	18660	18730	18730	18660	108
690	20231031	095200	27053200	18740	18750	18750	18740	7
691	20231031	095100	26922000	18770	18770	18770	18770	2
692	20231031	095000	26884460	18790	18790	18790	18790	0
693	20231031	094900	26884460	18790	18790	18790	18790	0
694	20231031	094800	26884460	18790	18790	18790	18790	0
695	20231031	094700	26884460	18790	18790	18790	18790	0
696	20231031	094600	26884460	18790	18790	18790	18790	0
697	20231031	094500	26884460	18790	18790	18790	18790	1
698	20231031	094400	26865670	18870	18870	18870	18870	1
699	20231031	094300	26846800	18880	18880	18880	18880	3
700	20231031	094200	26790160	18880	18880	18880	18880	1
701	20231031	094100	26771280	18880	18870	18880	18870	4
702	20231031	094000	26695790	18870	18870	18870	18870	0
703	20231031	093900	26695790	18870	18870	18870	18870	100
704	20231031	093800	24808790	18870	18870	18870	18870	2
705	20231031	093700	24771050	18820	18820	18820	18820	1
706	20231031	093600	24752230	18880	18880	18880	18880	0
707	20231031	093500	24752230	18880	18880	18880	18880	0
708	20231031	093400	24752230	18880	18880	18880	18810	142
709	20231031	093300	22081000	18880	18880	18880	18880	1
710	20231031	093200	22062120	18880	18880	18880	18880	3
711	20231031	093100	22005480	18880	18880	18880	18880	3
712	20231031	093000	21948840	18880	18750	18880	18750	9
713	20231031	092900	21779960	18750	18840	18840	18750	97
714	20231031	092800	19957240	18870	18870	18870	18870	0
715	20231031	092700	19957240	18870	18870	18870	18870	0
716	20231031	092600	19957240	18870	18870	18870	18870	1
717	20231031	092500	19938370	18870	18750	18870	18750	116
718	20231031	092400	17760940	18750	18800	18800	18750	19
719	20231031	092300	17404370	18820	18820	18820	18820	0
720	20231031	092200	17404370	18820	18820	18820	18820	0
721	20231031	092100	17404370	18820	18820	18820	18820	2
722	20231031	092000	17366730	18820	18820	18820	18820	0
723	20231031	091900	17366730	18820	18820	18820	18820	0
724	20231031	091800	17366730	18820	18820	18820	18820	54
725	20231031	091700	16350450	18870	18870	18870	18870	1
726	20231031	091600	16331580	18880	18880	18880	18880	0
727	20231031	091500	16331580	18880	18820	18880	18820	83
728	20231031	091400	14769460	18890	18890	18890	18890	0
729	20231031	091300	14769460	18890	18760	18890	18710	140
730	20231031	091200	12147240	18750	18900	18900	18750	168
731	20231031	091100	8993770	18920	18920	18920	18920	0
732	20231031	091000	8993770	18920	18900	18920	18820	46
733	20231031	090900	8126540	18910	18920	18920	18910	37
734	20231031	090800	7426850	18930	18930	18930	18930	2
735	20231031	090700	7388990	18940	18940	18940	18940	177
736	20231031	090600	4036610	18950	18850	18950	18760	12
737	20231031	090500	3810630	18950	18930	18950	18930	3
738	20231031	090400	3753810	18950	18950	18950	18950	0
739	20231031	090300	3753810	18950	18970	18970	18880	10
740	20231031	090200	3564490	18970	18960	18970	18960	6
741	20231031	090100	3450720	18960	18960	18960	18960	2
742	20231031	090000	3412800	18960	18960	18960	18960	180