KissMeData/002240/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183600	771027560	18870	18870	18870	18870	1226
3	20231031	183500	771027560	18870	18870	18870	18870	0
4	20231031	183400	771027560	18870	18870	18870	18870	0
5	20231031	183300	771027560	18870	18870	18870	18870	0
6	20231031	183200	771027560	18870	18870	18870	18870	0
7	20231031	183100	771027560	18870	18870	18870	18870	0
8	20231031	183000	771027560	18870	18870	18870	18870	0
9	20231031	182900	771027560	18870	18870	18870	18870	0
10	20231031	182800	771027560	18870	18870	18870	18870	0
11	20231031	182700	771027560	18870	18870	18870	18870	0
12	20231031	182600	771027560	18870	18870	18870	18870	0
13	20231031	182500	771027560	18870	18870	18870	18870	0
14	20231031	182400	771027560	18870	18870	18870	18870	0
15	20231031	182300	771027560	18870	18870	18870	18870	0
16	20231031	182200	771027560	18870	18870	18870	18870	0
17	20231031	182100	771027560	18870	18870	18870	18870	0
18	20231031	182000	771027560	18870	18870	18870	18870	0
19	20231031	181900	771027560	18870	18870	18870	18870	0
20	20231031	181800	771027560	18870	18870	18870	18870	0
21	20231031	181700	771027560	18870	18870	18870	18870	0
22	20231031	181600	771027560	18870	18870	18870	18870	0
23	20231031	181500	771027560	18870	18870	18870	18870	0
24	20231031	181400	771027560	18870	18870	18870	18870	0
25	20231031	181300	771027560	18870	18870	18870	18870	0
26	20231031	181200	771027560	18870	18870	18870	18870	0
27	20231031	181100	771027560	18870	18870	18870	18870	0
28	20231031	181000	771027560	18870	18870	18870	18870	0
29	20231031	180900	771027560	18870	18870	18870	18870	0
30	20231031	180800	771027560	18870	18870	18870	18870	0
31	20231031	180700	771027560	18870	18870	18870	18870	0
32	20231031	180600	771027560	18870	18870	18870	18870	1226
33	20231031	180500	771027560	18870	18870	18870	18870	0
34	20231031	180400	771027560	18870	18870	18870	18870	0
35	20231031	180300	771027560	18870	18870	18870	18870	0
36	20231031	180200	771027560	18870	18870	18870	18870	0
37	20231031	180100	771027560	18870	18870	18870	18870	0
38	20231031	180000	771027560	18870	18870	18870	18870	0
39	20231031	175900	771027560	18870	18870	18870	18870	0
40	20231031	175800	771027560	18870	18870	18870	18870	0
41	20231031	175700	771027560	18870	18870	18870	18870	0
42	20231031	175600	771027560	18870	18870	18870	18870	0
43	20231031	175500	771027560	18870	18870	18870	18870	0
44	20231031	175400	771027560	18870	18870	18870	18870	0
45	20231031	175300	771027560	18870	18870	18870	18870	0
46	20231031	175200	771027560	18870	18870	18870	18870	0
47	20231031	175100	771027560	18870	18870	18870	18870	0
48	20231031	175000	771027560	18870	18870	18870	18870	0
49	20231031	174900	771027560	18870	18870	18870	18870	0
50	20231031	174800	771027560	18870	18870	18870	18870	0
51	20231031	174700	771027560	18870	18870	18870	18870	0
52	20231031	174600	771027560	18870	18870	18870	18870	0
53	20231031	174500	771027560	18870	18870	18870	18870	0
54	20231031	174400	771027560	18870	18870	18870	18870	0
55	20231031	174300	771027560	18870	18870	18870	18870	0
56	20231031	174200	771027560	18870	18870	18870	18870	0
57	20231031	174100	771027560	18870	18870	18870	18870	0
58	20231031	174000	771027560	18870	18870	18870	18870	0
59	20231031	173900	771027560	18870	18870	18870	18870	0
60	20231031	173800	771027560	18870	18870	18870	18870	0
61	20231031	173700	771027560	18870	18870	18870	18870	0
62	20231031	173600	771027560	18870	18870	18870	18870	1226
63	20231031	173500	771027560	18870	18870	18870	18870	0
64	20231031	173400	771027560	18870	18870	18870	18870	0
65	20231031	173300	771027560	18870	18870	18870	18870	0
66	20231031	173200	771027560	18870	18870	18870	18870	0
67	20231031	173100	771027560	18870	18870	18870	18870	0
68	20231031	173000	771027560	18870	18870	18870	18870	0
69	20231031	172900	771027560	18870	18870	18870	18870	0
70	20231031	172800	771027560	18870	18870	18870	18870	0
71	20231031	172700	771027560	18870	18870	18870	18870	0
72	20231031	172600	771027560	18870	18870	18870	18870	0
73	20231031	172500	771027560	18870	18870	18870	18870	0
74	20231031	172400	771027560	18870	18870	18870	18870	0
75	20231031	172300	771027560	18870	18870	18870	18870	0
76	20231031	172200	771027560	18870	18870	18870	18870	0
77	20231031	172100	771027560	18870	18870	18870	18870	0
78	20231031	172000	771027560	18870	18870	18870	18870	0
79	20231031	171900	771027560	18870	18870	18870	18870	0
80	20231031	171800	771027560	18870	18870	18870	18870	0
81	20231031	171700	771027560	18870	18870	18870	18870	0
82	20231031	171600	771027560	18870	18870	18870	18870	0
83	20231031	171500	771027560	18870	18870	18870	18870	0
84	20231031	171400	771027560	18870	18870	18870	18870	0
85	20231031	171300	771027560	18870	18870	18870	18870	0
86	20231031	171200	771027560	18870	18870	18870	18870	0
87	20231031	171100	771027560	18870	18870	18870	18870	0
88	20231031	171000	771027560	18870	18870	18870	18870	0
89	20231031	170900	771027560	18870	18870	18870	18870	0
90	20231031	170800	771027560	18870	18870	18870	18870	0
91	20231031	170700	771027560	18870	18870	18870	18870	0
92	20231031	170600	771027560	18870	18870	18870	18870	1226
93	20231031	170500	771027560	18870	18870	18870	18870	0
94	20231031	170400	771027560	18870	18870	18870	18870	0
95	20231031	170300	771027560	18870	18870	18870	18870	0
96	20231031	170200	771027560	18870	18870	18870	18870	0
97	20231031	170100	771027560	18870	18870	18870	18870	0
98	20231031	170000	771027560	18870	18870	18870	18870	0
99	20231031	165900	771027560	18870	18870	18870	18870	0
100	20231031	165800	771027560	18870	18870	18870	18870	0
101	20231031	165700	771027560	18870	18870	18870	18870	0
102	20231031	165600	771027560	18870	18870	18870	18870	0
103	20231031	165500	771027560	18870	18870	18870	18870	0
104	20231031	165400	771027560	18870	18870	18870	18870	0
105	20231031	165300	771027560	18870	18870	18870	18870	0
106	20231031	165200	771027560	18870	18870	18870	18870	0
107	20231031	165100	771027560	18870	18870	18870	18870	0
108	20231031	165000	771027560	18870	18870	18870	18870	0
109	20231031	164900	771027560	18870	18870	18870	18870	0
110	20231031	164800	771027560	18870	18870	18870	18870	0
111	20231031	164700	771027560	18870	18870	18870	18870	0
112	20231031	164600	771027560	18870	18870	18870	18870	0
113	20231031	164500	771027560	18870	18870	18870	18870	0
114	20231031	164400	771027560	18870	18870	18870	18870	0
115	20231031	164300	771027560	18870	18870	18870	18870	0
116	20231031	164200	771027560	18870	18870	18870	18870	0
117	20231031	164100	771027560	18870	18870	18870	18870	0
118	20231031	164000	771027560	18870	18870	18870	18870	0
119	20231031	163900	771027560	18870	18870	18870	18870	0
120	20231031	163800	771027560	18870	18870	18870	18870	0
121	20231031	163700	771027560	18870	18870	18870	18870	0
122	20231031	163600	771027560	18870	18870	18870	18870	1226
123	20231031	163500	771027560	18870	18870	18870	18870	0
124	20231031	163400	771027560	18870	18870	18870	18870	0
125	20231031	163300	771027560	18870	18870	18870	18870	0
126	20231031	163200	771027560	18870	18870	18870	18870	0
127	20231031	163100	771027560	18870	18870	18870	18870	0
128	20231031	163000	771027560	18870	18870	18870	18870	0
129	20231031	162900	771027560	18870	18870	18870	18870	0
130	20231031	162800	771027560	18870	18870	18870	18870	0
131	20231031	162700	771027560	18870	18870	18870	18870	0
132	20231031	162600	771027560	18870	18870	18870	18870	0
133	20231031	162500	771027560	18870	18870	18870	18870	0
134	20231031	162400	771027560	18870	18870	18870	18870	0
135	20231031	162300	771027560	18870	18870	18870	18870	0
136	20231031	162200	771027560	18870	18870	18870	18870	0
137	20231031	162100	771027560	18870	18870	18870	18870	0
138	20231031	162000	771027560	18870	18870	18870	18870	0
139	20231031	161900	771027560	18870	18870	18870	18870	0
140	20231031	161800	771027560	18870	18870	18870	18870	0
141	20231031	161700	771027560	18870	18870	18870	18870	0
142	20231031	161600	771027560	18870	18870	18870	18870	0
143	20231031	161500	771027560	18870	18870	18870	18870	0
144	20231031	161400	771027560	18870	18870	18870	18870	0
145	20231031	161300	771027560	18870	18870	18870	18870	0
146	20231031	161200	771027560	18870	18870	18870	18870	0
147	20231031	161100	771027560	18870	18870	18870	18870	0
148	20231031	161000	771027560	18870	18870	18870	18870	0
149	20231031	160900	771027560	18870	18870	18870	18870	0
150	20231031	160800	771027560	18870	18870	18870	18870	0
151	20231031	160700	771027560	18870	18870	18870	18870	0
152	20231031	160600	771027560	18870	18870	18870	18870	1226
153	20231031	160500	771027560	18870	18870	18870	18870	0
154	20231031	160400	771027560	18870	18870	18870	18870	0
155	20231031	160300	771027560	18870	18870	18870	18870	0
156	20231031	160200	771027560	18870	18870	18870	18870	0
157	20231031	160100	771027560	18870	18870	18870	18870	0
158	20231031	160000	771027560	18870	18870	18870	18870	0
159	20231031	155900	771027560	18870	18870	18870	18870	0
160	20231031	155800	771027560	18870	18870	18870	18870	0
161	20231031	155700	771027560	18870	18870	18870	18870	0
162	20231031	155600	771027560	18870	18870	18870	18870	0
163	20231031	155500	771027560	18870	18870	18870	18870	0
164	20231031	155400	771027560	18870	18870	18870	18870	0
165	20231031	155300	771027560	18870	18870	18870	18870	0
166	20231031	155200	771027560	18870	18870	18870	18870	0
167	20231031	155100	771027560	18870	18870	18870	18870	0
168	20231031	155000	771027560	18870	18870	18870	18870	0
169	20231031	154900	771027560	18870	18870	18870	18870	0
170	20231031	154800	771027560	18870	18870	18870	18870	0
171	20231031	154700	771027560	18870	18870	18870	18870	0
172	20231031	154600	771027560	18870	18870	18870	18870	0
173	20231031	154500	771027560	18870	18870	18870	18870	0
174	20231031	154400	771027560	18870	18870	18870	18870	0
175	20231031	154300	771027560	18870	18870	18870	18870	0
176	20231031	154200	771027560	18870	18870	18870	18870	0
177	20231031	154100	771027560	18870	18870	18870	18870	0
178	20231031	154000	771027560	18870	18870	18870	18870	0
179	20231031	153900	771027560	18870	18870	18870	18870	0
180	20231031	153800	771027560	18870	18870	18870	18870	0
181	20231031	153700	771027560	18870	18870	18870	18870	0
182	20231031	153600	771027560	18870	18870	18870	18870	1226
183	20231031	153500	771027560	18870	18870	18870	18870	0
184	20231031	153400	771027560	18870	18870	18870	18870	0
185	20231031	153300	771027560	18870	18870	18870	18870	0
186	20231031	153200	771027560	18870	18870	18870	18870	0
187	20231031	153100	771027560	18870	18870	18870	18870	0
188	20231031	153000	771027560	18870	18870	18870	18870	1226
189	20231031	152900	747892940	18810	18810	18810	18810	0
190	20231031	152800	747892940	18810	18810	18810	18810	0
191	20231031	152700	747892940	18810	18810	18810	18810	0
192	20231031	152600	747892940	18810	18810	18810	18810	0
193	20231031	152500	747892940	18810	18810	18810	18810	0
194	20231031	152400	747892940	18810	18810	18810	18810	0
195	20231031	152300	747892940	18810	18810	18810	18810	0
196	20231031	152200	747892940	18810	18810	18810	18810	0
197	20231031	152100	747892940	18810	18810	18810	18810	0
198	20231031	152000	747892940	18810	18810	18810	18810	0
199	20231031	151900	747892940	18810	18750	18830	18750	17
200	20231031	151800	747573020	18700	18720	18720	18700	50
201	20231031	151700	746637590	18870	18870	18870	18870	29
202	20231031	151600	746090360	18820	18870	18880	18820	152
203	20231031	151500	743221910	18880	18800	18880	18800	350
204	20231031	151400	736631820	18800	18690	18800	18690	215
205	20231031	151300	732594150	18690	18690	18690	18690	0
206	20231031	151200	732594150	18690	18740	18740	18690	17
207	20231031	151100	732276110	18750	18750	18750	18750	0
208	20231031	151000	732276110	18750	18750	18750	18750	2
209	20231031	150900	732238610	18750	18860	18880	18750	133
210	20231031	150800	729731080	18750	18750	18860	18750	653
211	20231031	150700	717474150	18750	18740	18750	18740	129
212	20231031	150600	715056530	18690	18680	18740	18680	221
213	20231031	150500	710925210	18680	18620	18730	18620	216
214	20231031	150400	706890470	18620	18650	18740	18590	1225
215	20231031	150300	684109920	18700	18640	18700	18640	448
216	20231031	150200	675757450	18650	18660	18660	18630	704
217	20231031	150100	662635420	18690	18680	18690	18670	944
218	20231031	150000	645005800	18740	18730	18740	18730	116
219	20231031	145900	642832540	18730	18730	18730	18730	152
220	20231031	145800	639985580	18730	18730	18730	18730	99
221	20231031	145700	638131310	18730	18730	18730	18730	87
222	20231031	145600	636501800	18660	18650	18660	18650	137
223	20231031	145500	633945940	18650	18650	18650	18650	34
224	20231031	145400	633311840	18650	18640	18650	18640	68
225	20231031	145300	632044120	18640	18640	18640	18640	27
226	20231031	145200	631540840	18600	18600	18600	18600	0
227	20231031	145100	631540840	18600	18600	18600	18600	0
228	20231031	145000	631540840	18600	18600	18600	18600	0
229	20231031	144900	631540840	18600	18600	18600	18600	0
230	20231031	144800	631540840	18600	18590	18600	18590	102
231	20231031	144700	629644140	18600	18600	18600	18600	0
232	20231031	144600	629644140	18600	18600	18600	18600	49
233	20231031	144500	628732740	18590	18590	18590	18590	10
234	20231031	144400	628546840	18600	18600	18600	18600	0
235	20231031	144300	628546840	18600	18600	18600	18600	11
236	20231031	144200	628342240	18600	18600	18600	18600	24
237	20231031	144100	627895840	18590	18590	18590	18590	0
238	20231031	144000	627895840	18590	18590	18590	18590	6
239	20231031	143900	627784300	18590	18590	18590	18590	29
240	20231031	143800	627245190	18580	18580	18580	18580	0
241	20231031	143700	627245190	18580	18580	18580	18580	0
242	20231031	143600	627245190	18580	18580	18580	18580	12
243	20231031	143500	627022230	18580	18580	18580	18580	19
244	20231031	143400	626669210	18580	18580	18580	18580	0
245	20231031	143300	626669210	18580	18580	18580	18580	77
246	20231031	143200	625238550	18580	18580	18580	18580	0
247	20231031	143100	625238550	18580	18580	18580	18580	0
248	20231031	143000	625238550	18580	18580	18580	18580	0
249	20231031	142900	625238550	18580	18580	18580	18580	0
250	20231031	142800	625238550	18580	18580	18580	18580	0
251	20231031	142700	625238550	18580	18580	18580	18580	246
252	20231031	142600	620667870	18580	18580	18580	18580	293
253	20231031	142500	615223930	18580	18580	18580	18580	0
254	20231031	142400	615223930	18580	18570	18580	18560	51
255	20231031	142300	614277230	18570	18570	18570	18570	0
256	20231031	142200	614277230	18570	18570	18570	18570	0
257	20231031	142100	614277230	18570	18570	18570	18570	0
258	20231031	142000	614277230	18570	18570	18570	18570	30
259	20231031	141900	613720130	18560	18560	18560	18560	0
260	20231031	141800	613720130	18560	18560	18560	18560	0
261	20231031	141700	613720130	18560	18560	18560	18560	216
262	20231031	141600	609711170	18560	18570	18570	18560	423
263	20231031	141500	601856100	18580	18610	18610	18580	1500
264	20231031	141400	573976200	18650	18650	18650	18650	0
265	20231031	141300	573976200	18650	18650	18650	18650	0
266	20231031	141200	573976200	18650	18650	18650	18650	0
267	20231031	141100	573976200	18650	18630	18650	18630	603
268	20231031	141000	562732660	18630	18630	18630	18630	0
269	20231031	140900	562732660	18630	18630	18630	18630	0
270	20231031	140800	562732660	18630	18630	18630	18630	0
271	20231031	140700	562732660	18630	18620	18630	18620	362
272	20231031	140600	555991800	18610	18610	18610	18610	17
273	20231031	140500	555675430	18600	18600	18600	18600	0
274	20231031	140400	555675430	18600	18600	18600	18600	1
275	20231031	140300	555656830	18620	18620	18620	18620	1
276	20231031	140200	555638210	18600	18600	18600	18600	0
277	20231031	140100	555638210	18600	18600	18600	18600	0
278	20231031	140000	555638210	18600	18600	18600	18600	0
279	20231031	135900	555638210	18600	18600	18600	18600	31
280	20231031	135800	555061610	18600	18600	18600	18600	0
281	20231031	135700	555061610	18600	18600	18600	18600	0
282	20231031	135600	555061610	18600	18600	18600	18600	0
283	20231031	135500	555061610	18600	18600	18600	18600	0
284	20231031	135400	555061610	18600	18600	18600	18600	0
285	20231031	135300	555061610	18600	18600	18600	18600	78
286	20231031	135200	553610810	18640	18640	18640	18640	406
287	20231031	135100	546042970	18600	18590	18600	18590	474
288	20231031	135000	537230580	18590	18590	18590	18590	1
289	20231031	134900	537211990	18590	18590	18590	18590	6
290	20231031	134800	537100450	18590	18590	18590	18590	0
291	20231031	134700	537100450	18590	18590	18590	18590	0
292	20231031	134600	537100450	18590	18590	18590	18590	2
293	20231031	134500	537063270	18590	18590	18590	18590	4
294	20231031	134400	536988910	18590	18590	18590	18590	0
295	20231031	134300	536988910	18590	18590	18590	18590	0
296	20231031	134200	536988910	18590	18590	18590	18590	0
297	20231031	134100	536988910	18590	18590	18590	18590	0
298	20231031	134000	536988910	18590	18590	18590	18590	24
299	20231031	133900	536542750	18590	18580	18590	18580	351
300	20231031	133800	530019960	18590	18590	18590	18590	5
301	20231031	133700	529927010	18570	18570	18570	18570	0
302	20231031	133600	529927010	18570	18570	18570	18570	0
303	20231031	133500	529927010	18570	18570	18570	18570	0
304	20231031	133400	529927010	18570	18570	18570	18570	0
305	20231031	133300	529927010	18570	18570	18570	18570	0
306	20231031	133200	529927010	18570	18570	18570	18570	7
307	20231031	133100	529797020	18570	18590	18590	18570	5
308	20231031	133000	529704130	18590	18590	18590	18590	1
309	20231031	132900	529685540	18580	18580	18580	18580	0
310	20231031	132800	529685540	18580	18580	18580	18580	0
311	20231031	132700	529685540	18580	18580	18580	18580	0
312	20231031	132600	529685540	18580	18610	18610	18580	277
313	20231031	132500	524536380	18610	18610	18610	18610	1
314	20231031	132400	524517770	18610	18600	18610	18600	161
315	20231031	132300	521523160	18600	18610	18610	18600	230
316	20231031	132200	517242950	18610	18680	18680	18610	2070
317	20231031	132100	478646530	18690	18690	18690	18690	0
318	20231031	132000	478646530	18690	18740	18740	18690	1000
319	20231031	131900	459933290	18740	18740	18740	18740	0
320	20231031	131800	459933290	18740	18740	18740	18740	16
321	20231031	131700	459633450	18730	18730	18730	18730	0
322	20231031	131600	459633450	18730	18730	18730	18730	0
323	20231031	131500	459633450	18730	18730	18730	18730	0
324	20231031	131400	459633450	18730	18730	18730	18730	0
325	20231031	131300	459633450	18730	18730	18730	18730	0
326	20231031	131200	459633450	18730	18730	18730	18730	0
327	20231031	131100	459633450	18730	18730	18730	18730	1
328	20231031	131000	459614720	18730	18730	18730	18730	0
329	20231031	130900	459614720	18730	18730	18730	18730	140
330	20231031	130800	456992520	18730	18730	18730	18730	5
331	20231031	130700	456898870	18730	18730	18730	18730	120
332	20231031	130600	454651270	18740	18740	18740	18740	0
333	20231031	130500	454651270	18740	18740	18740	18740	0
334	20231031	130400	454651270	18740	18740	18740	18740	2
335	20231031	130300	454613790	18730	18730	18730	18730	0
336	20231031	130200	454613790	18730	18730	18730	18730	0
337	20231031	130100	454613790	18730	18730	18730	18730	0
338	20231031	130000	454613790	18730	18730	18730	18730	0
339	20231031	125900	454613790	18730	18730	18730	18730	0
340	20231031	125800	454613790	18730	18730	18730	18730	40
341	20231031	125700	453864590	18730	18730	18730	18730	0
342	20231031	125600	453864590	18730	18720	18730	18720	268
343	20231031	125500	448847460	18720	18720	18720	18720	39
344	20231031	125400	448117380	18710	18710	18710	18710	3
345	20231031	125300	448061250	18720	18720	18720	18720	0
346	20231031	125200	448061250	18720	18720	18720	18720	1
347	20231031	125100	448042530	18730	18740	18740	18730	125
348	20231031	125000	445700360	18750	18750	18750	18750	0
349	20231031	124900	445700360	18750	18750	18750	18750	277
350	20231031	124800	440506610	18750	18750	18750	18750	0
351	20231031	124700	440506610	18750	18750	18750	18750	0
352	20231031	124600	440506610	18750	18790	18790	18750	1400
353	20231031	124500	414242550	18790	18790	18790	18790	15
354	20231031	124400	413960700	18810	18810	18810	18810	0
355	20231031	124300	413960700	18810	18810	18810	18810	0
356	20231031	124200	413960700	18810	18810	18810	18810	28
357	20231031	124100	413434020	18790	18790	18790	18790	0
358	20231031	124000	413434020	18790	18790	18790	18790	0
359	20231031	123900	413434020	18790	18790	18790	18790	0
360	20231031	123800	413434020	18790	18790	18790	18790	0
361	20231031	123700	413434020	18790	18790	18790	18790	0
362	20231031	123600	413434020	18790	18790	18790	18790	0
363	20231031	123500	413434020	18790	18790	18790	18790	4
364	20231031	123400	413358860	18810	18810	18810	18810	0
365	20231031	123300	413358860	18810	18810	18810	18810	0
366	20231031	123200	413358860	18810	18780	18810	18780	101
367	20231031	123100	411461960	18770	18770	18770	18770	35
368	20231031	123000	410805010	18770	18780	18780	18770	27
369	20231031	122900	410297990	18790	18790	18790	18790	0
370	20231031	122800	410297990	18790	18790	18790	18790	62
371	20231031	122700	409133010	18790	18790	18790	18790	1
372	20231031	122600	409114220	18790	18790	18790	18790	0
373	20231031	122500	409114220	18790	18790	18790	18790	0
374	20231031	122400	409114220	18790	18790	18790	18790	8
375	20231031	122300	408963900	18790	18790	18790	18790	308
376	20231031	122200	403176580	18800	18800	18800	18800	0
377	20231031	122100	403176580	18800	18800	18800	18800	0
378	20231031	122000	403176580	18800	18800	18800	18800	113
379	20231031	121900	401052180	18810	18810	18810	18810	0
380	20231031	121800	401052180	18810	18820	18820	18810	173
381	20231031	121700	397797390	18830	18830	18830	18830	0
382	20231031	121600	397797390	18830	18830	18830	18830	20
383	20231031	121500	397420790	18830	18830	18830	18830	1
384	20231031	121400	397401960	18820	18820	18820	18820	0
385	20231031	121300	397401960	18820	18820	18820	18820	8
386	20231031	121200	397251400	18830	18830	18830	18830	0
387	20231031	121100	397251400	18830	18830	18830	18830	0
388	20231031	121000	397251400	18830	18830	18830	18830	0
389	20231031	120900	397251400	18830	18830	18830	18830	0
390	20231031	120800	397251400	18830	18830	18830	18830	0
391	20231031	120700	397251400	18830	18830	18830	18830	0
392	20231031	120600	397251400	18830	18830	18830	18830	0
393	20231031	120500	397251400	18830	18830	18830	18830	131
394	20231031	120400	394784670	18840	18840	18840	18840	1
395	20231031	120300	394765830	18840	18840	18840	18840	28
396	20231031	120200	394238310	18840	18840	18840	18840	40
397	20231031	120100	393484710	18840	18840	18840	18840	15
398	20231031	120000	393202110	18830	18830	18830	18830	1
399	20231031	115900	393183280	18830	18830	18830	18830	0
400	20231031	115800	393183280	18830	18830	18830	18830	0
401	20231031	115700	393183280	18830	18830	18830	18830	0
402	20231031	115600	393183280	18830	18830	18830	18830	0
403	20231031	115500	393183280	18830	18810	18830	18810	60
404	20231031	115400	392053810	18830	18830	18830	18830	0
405	20231031	115300	392053810	18830	18830	18830	18830	0
406	20231031	115200	392053810	18830	18830	18830	18830	0
407	20231031	115100	392053810	18830	18830	18830	18830	71
408	20231031	115000	390716880	18840	18840	18840	18840	0
409	20231031	114900	390716880	18840	18840	18840	18840	67
410	20231031	114800	389454600	18840	18850	18850	18840	113
411	20231031	114700	387324680	18850	18850	18850	18850	0
412	20231031	114600	387324680	18850	18850	18850	18850	0
413	20231031	114500	387324680	18850	18850	18850	18850	1
414	20231031	114400	387305830	18840	18840	18840	18840	0
415	20231031	114300	387305830	18840	18840	18840	18840	0
416	20231031	114200	387305830	18840	18840	18840	18840	0
417	20231031	114100	387305830	18840	18830	18840	18830	27
418	20231031	114000	386797220	18830	18830	18830	18830	15
419	20231031	113900	386514770	18820	18850	18850	18820	139
420	20231031	113800	383897720	18860	18860	18860	18860	0
421	20231031	113700	383897720	18860	18860	18860	18860	0
422	20231031	113600	383897720	18860	18860	18860	18860	0
423	20231031	113500	383897720	18860	18860	18860	18860	0
424	20231031	113400	383897720	18860	18860	18860	18860	0
425	20231031	113300	383897720	18860	18860	18860	18860	0
426	20231031	113200	383897720	18860	18860	18860	18860	0
427	20231031	113100	383897720	18860	18860	18860	18860	0
428	20231031	113000	383897720	18860	18830	18860	18830	100
429	20231031	112900	382013670	18830	18830	18830	18830	0
430	20231031	112800	382013670	18830	18830	18830	18830	0
431	20231031	112700	382013670	18830	18830	18830	18830	220
432	20231031	112600	377871070	18830	18830	18830	18830	0
433	20231031	112500	377871070	18830	18830	18830	18830	0
434	20231031	112400	377871070	18830	18830	18830	18830	1
435	20231031	112300	377852240	18830	18830	18830	18830	0
436	20231031	112200	377852240	18830	18830	18830	18830	0
437	20231031	112100	377852240	18830	18830	18830	18830	5
438	20231031	112000	377758090	18820	18820	18820	18810	1105
439	20231031	111900	356971900	18830	18840	18840	18830	201
440	20231031	111800	353185400	18840	18840	18840	18840	0
441	20231031	111700	353185400	18840	18840	18840	18840	0
442	20231031	111600	353185400	18840	18840	18840	18840	0
443	20231031	111500	353185400	18840	18840	18840	18840	0
444	20231031	111400	353185400	18840	18840	18840	18840	0
445	20231031	111300	353185400	18840	18840	18840	18840	0
446	20231031	111200	353185400	18840	18840	18840	18840	0
447	20231031	111100	353185400	18840	18840	18840	18840	0
448	20231031	111000	353185400	18840	18840	18840	18840	0
449	20231031	110900	353185400	18840	18840	18840	18840	426
450	20231031	110800	345159560	18840	18840	18840	18840	11
451	20231031	110700	344952320	18850	18850	18850	18850	0
452	20231031	110600	344952320	18850	18880	18880	18850	1038
453	20231031	110500	325373670	18930	18930	18930	18930	0
454	20231031	110400	325373670	18930	18930	18930	18930	0
455	20231031	110300	325373670	18930	18930	18930	18930	0
456	20231031	110200	325373670	18930	18930	18930	18930	0
457	20231031	110100	325373670	18930	18870	18930	18870	100
458	20231031	110000	323484530	18870	18870	18870	18870	0
459	20231031	105900	323484530	18870	18870	18870	18870	0
460	20231031	105800	323484530	18870	18870	18870	18870	0
461	20231031	105700	323484530	18870	18870	18870	18870	0
462	20231031	105600	323484530	18870	18870	18870	18870	0
463	20231031	105500	323484530	18870	18870	18870	18870	0
464	20231031	105400	323484530	18870	18870	18870	18870	0
465	20231031	105300	323484530	18870	18870	18870	18870	0
466	20231031	105200	323484530	18870	18870	18870	18870	0
467	20231031	105100	323484530	18870	18880	18880	18870	11
468	20231031	105000	323276950	18880	18880	18880	18880	0
469	20231031	104900	323276950	18880	18880	18880	18880	0
470	20231031	104800	323276950	18880	18880	18880	18880	1
471	20231031	104700	323258070	18890	18890	18890	18890	0
472	20231031	104600	323258070	18890	18890	18890	18890	0
473	20231031	104500	323258070	18890	18890	18890	18890	0
474	20231031	104400	323258070	18890	18880	18890	18880	300
475	20231031	104300	317591280	18870	18870	18870	18870	0
476	20231031	104200	317591280	18870	18870	18870	18870	0
477	20231031	104100	317591280	18870	18870	18870	18870	1
478	20231031	104000	317572410	18900	18900	18900	18900	0
479	20231031	103900	317572410	18900	18900	18900	18900	0
480	20231031	103800	317572410	18900	18900	18900	18900	0
481	20231031	103700	317572410	18900	18900	18900	18900	0
482	20231031	103600	317572410	18900	18900	18900	18900	0
483	20231031	103500	317572410	18900	18900	18900	18900	24
484	20231031	103400	317118810	18960	18960	18960	18960	0
485	20231031	103300	317118810	18960	18900	19010	18900	1002
486	20231031	103200	298088100	18900	18850	18900	18850	122
487	20231031	103100	295784460	18840	18840	18840	18840	0
488	20231031	103000	295784460	18840	18840	18840	18840	0
489	20231031	102900	295784460	18840	18840	18840	18840	0
490	20231031	102800	295784460	18840	18840	18840	18840	0
491	20231031	102700	295784460	18840	18840	18840	18840	0
492	20231031	102600	295784460	18840	18830	18840	18830	4
493	20231031	102500	295709130	18820	18820	18820	18820	0
494	20231031	102400	295709130	18820	18820	18820	18820	0
495	20231031	102300	295709130	18820	18820	18820	18820	0
496	20231031	102200	295709130	18820	18840	18840	18820	42
497	20231031	102100	294918520	18850	18850	18850	18850	83
498	20231031	102000	293353970	18860	18860	18860	18860	0
499	20231031	101900	293353970	18860	18860	18860	18860	13
500	20231031	101800	293108790	18860	18860	18860	18860	1
501	20231031	101700	293089930	18860	18860	18860	18860	0
502	20231031	101600	293089930	18860	18860	18860	18860	2
503	20231031	101500	293052210	18850	18850	18850	18850	0
504	20231031	101400	293052210	18850	18850	18850	18850	8
505	20231031	101300	292901410	18850	18860	18860	18850	4
506	20231031	101200	292826000	18850	18850	18850	18850	0
507	20231031	101100	292826000	18850	18850	18850	18850	0
508	20231031	101000	292826000	18850	18850	18850	18850	0
509	20231031	100900	292826000	18850	18810	18850	18810	250
510	20231031	100800	288114180	18810	18810	18810	18810	19
511	20231031	100700	287756790	18810	18810	18810	18810	26
512	20231031	100600	287267730	18810	18810	18810	18790	1049
513	20231031	100500	267549130	18850	18850	18850	18850	0
514	20231031	100400	267549130	18850	18830	18850	18830	50
515	20231031	100300	266606830	18840	18840	18840	18840	114
516	20231031	100200	264459070	18840	18840	18840	18840	23
517	20231031	100100	264025750	18850	18800	18850	18800	345
518	20231031	100000	257535350	18820	18740	18820	18740	325
519	20231031	095900	251441020	18730	18730	18730	18730	0
520	20231031	095800	251441020	18730	18730	18730	18730	0
521	20231031	095700	251441020	18730	18730	18730	18730	0
522	20231031	095600	251441020	18730	18730	18730	18730	0
523	20231031	095500	251441020	18730	18740	18740	18730	22
524	20231031	095400	251028940	18740	18740	18740	18740	4
525	20231031	095300	250953980	18740	18740	18740	18740	5
526	20231031	095200	250860280	18740	18740	18740	18740	3
527	20231031	095100	250804060	18740	18740	18740	18740	125
528	20231031	095000	248461560	18700	18730	18760	18700	122
529	20231031	094900	246179890	18710	18710	18710	18710	0
530	20231031	094800	246179890	18710	18700	18710	18680	729
531	20231031	094700	232551550	18670	18670	18670	18670	0
532	20231031	094600	232551550	18670	18700	18700	18670	1000
533	20231031	094500	213880400	18710	18710	18710	18710	1066
534	20231031	094400	193935540	18710	18700	18720	18700	781
535	20231031	094300	179329010	18700	18770	18770	18700	1627
536	20231031	094200	148871680	18770	18780	18780	18770	83
537	20231031	094100	147313060	18790	18790	18790	18790	1
538	20231031	094000	147294270	18790	18800	18800	18790	232
539	20231031	093900	142932690	18800	18820	18820	18800	427
540	20231031	093800	134902970	18830	18900	18900	18830	1819
541	20231031	093700	100590000	18900	18900	18900	18900	3
542	20231031	093600	100533300	18900	18920	18920	18900	16
543	20231031	093500	100230740	18920	18920	18920	18920	0
544	20231031	093400	100230740	18920	18920	18920	18910	52
545	20231031	093300	99247170	18920	18920	18920	18920	0
546	20231031	093200	99247170	18920	18920	18920	18920	10
547	20231031	093100	99057970	18920	18920	18920	18920	1
548	20231031	093000	99039050	18940	18940	18940	18940	0
549	20231031	092900	99039050	18940	18930	18940	18930	100
550	20231031	092800	97145200	18940	18940	18940	18940	0
551	20231031	092700	97145200	18940	18940	18940	18940	0
552	20231031	092600	97145200	18940	18940	18940	18940	12
553	20231031	092500	96917920	19030	18950	19030	18940	313
554	20231031	092400	90972880	18940	18940	18940	18940	0
555	20231031	092300	90972880	18940	18930	18940	18920	644
556	20231031	092200	78776240	18930	18930	18930	18930	0
557	20231031	092100	78776240	18930	18930	18930	18930	0
558	20231031	092000	78776240	18930	18930	18930	18930	0
559	20231031	091900	78776240	18930	18920	18930	18920	31
560	20231031	091800	78189690	18950	18950	18950	18950	1
561	20231031	091700	78170740	18940	18950	18960	18940	264
562	20231031	091600	73167940	18970	18990	18990	18970	261
563	20231031	091500	68214230	19040	19040	19040	19040	0
564	20231031	091400	68214230	19040	19040	19040	19040	5
565	20231031	091300	68119030	19040	18950	19040	18950	605
566	20231031	091200	56640110	18880	18980	18980	18880	290
567	20231031	091100	51139450	19000	19010	19040	19000	961
568	20231031	091000	32865580	19020	19050	19090	19020	270
569	20231031	090900	27713030	19120	19100	19190	19080	846
570	20231031	090800	11533510	19070	19070	19070	19070	0
571	20231031	090700	11533510	19070	19070	19070	19070	30
572	20231031	090600	10961410	19080	19010	19080	19010	117
573	20231031	090500	8733270	19000	19000	19000	19000	4
574	20231031	090400	8657270	18880	18900	18900	18880	206
575	20231031	090300	4764610	18880	18880	18880	18880	0
576	20231031	090200	4764610	18880	18880	18880	18880	0
577	20231031	090100	4764610	18880	18880	18880	18880	0
578	20231031	090000	4764610	18880	18880	18880	18880	115