KissMeData/020000/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190500	1836467890	18670	18670	18670	18670	1889
3	20231031	190400	1836467890	18670	18670	18670	18670	0
4	20231031	190300	1836467890	18670	18670	18670	18670	0
5	20231031	190200	1836467890	18670	18670	18670	18670	0
6	20231031	190100	1836467890	18670	18670	18670	18670	0
7	20231031	190000	1836467890	18670	18670	18670	18670	0
8	20231031	185900	1836467890	18670	18670	18670	18670	0
9	20231031	185800	1836467890	18670	18670	18670	18670	0
10	20231031	185700	1836467890	18670	18670	18670	18670	0
11	20231031	185600	1836467890	18670	18670	18670	18670	0
12	20231031	185500	1836467890	18670	18670	18670	18670	0
13	20231031	185400	1836467890	18670	18670	18670	18670	0
14	20231031	185300	1836467890	18670	18670	18670	18670	0
15	20231031	185200	1836467890	18670	18670	18670	18670	0
16	20231031	185100	1836467890	18670	18670	18670	18670	0
17	20231031	185000	1836467890	18670	18670	18670	18670	0
18	20231031	184900	1836467890	18670	18670	18670	18670	0
19	20231031	184800	1836467890	18670	18670	18670	18670	0
20	20231031	184700	1836467890	18670	18670	18670	18670	0
21	20231031	184600	1836467890	18670	18670	18670	18670	0
22	20231031	184500	1836467890	18670	18670	18670	18670	0
23	20231031	184400	1836467890	18670	18670	18670	18670	0
24	20231031	184300	1836467890	18670	18670	18670	18670	0
25	20231031	184200	1836467890	18670	18670	18670	18670	0
26	20231031	184100	1836467890	18670	18670	18670	18670	0
27	20231031	184000	1836467890	18670	18670	18670	18670	0
28	20231031	183900	1836467890	18670	18670	18670	18670	0
29	20231031	183800	1836467890	18670	18670	18670	18670	0
30	20231031	183700	1836467890	18670	18670	18670	18670	0
31	20231031	183600	1836467890	18670	18670	18670	18670	0
32	20231031	183500	1836467890	18670	18670	18670	18670	1889
33	20231031	183400	1836467890	18670	18670	18670	18670	0
34	20231031	183300	1836467890	18670	18670	18670	18670	0
35	20231031	183200	1836467890	18670	18670	18670	18670	0
36	20231031	183100	1836467890	18670	18670	18670	18670	0
37	20231031	183000	1836467890	18670	18670	18670	18670	0
38	20231031	182900	1836467890	18670	18670	18670	18670	0
39	20231031	182800	1836467890	18670	18670	18670	18670	0
40	20231031	182700	1836467890	18670	18670	18670	18670	0
41	20231031	182600	1836467890	18670	18670	18670	18670	0
42	20231031	182500	1836467890	18670	18670	18670	18670	0
43	20231031	182400	1836467890	18670	18670	18670	18670	0
44	20231031	182300	1836467890	18670	18670	18670	18670	0
45	20231031	182200	1836467890	18670	18670	18670	18670	0
46	20231031	182100	1836467890	18670	18670	18670	18670	0
47	20231031	182000	1836467890	18670	18670	18670	18670	0
48	20231031	181900	1836467890	18670	18670	18670	18670	0
49	20231031	181800	1836467890	18670	18670	18670	18670	0
50	20231031	181700	1836467890	18670	18670	18670	18670	0
51	20231031	181600	1836467890	18670	18670	18670	18670	0
52	20231031	181500	1836467890	18670	18670	18670	18670	0
53	20231031	181400	1836467890	18670	18670	18670	18670	0
54	20231031	181300	1836467890	18670	18670	18670	18670	0
55	20231031	181200	1836467890	18670	18670	18670	18670	0
56	20231031	181100	1836467890	18670	18670	18670	18670	0
57	20231031	181000	1836467890	18670	18670	18670	18670	0
58	20231031	180900	1836467890	18670	18670	18670	18670	0
59	20231031	180800	1836467890	18670	18670	18670	18670	0
60	20231031	180700	1836467890	18670	18670	18670	18670	0
61	20231031	180600	1836467890	18670	18670	18670	18670	0
62	20231031	180500	1836467890	18670	18670	18670	18670	1889
63	20231031	180400	1836467890	18670	18670	18670	18670	0
64	20231031	180300	1836467890	18670	18670	18670	18670	0
65	20231031	180200	1836467890	18670	18670	18670	18670	0
66	20231031	180100	1836467890	18670	18670	18670	18670	0
67	20231031	180000	1836467890	18670	18670	18670	18670	0
68	20231031	175900	1836467890	18670	18670	18670	18670	0
69	20231031	175800	1836467890	18670	18670	18670	18670	0
70	20231031	175700	1836467890	18670	18670	18670	18670	0
71	20231031	175600	1836467890	18670	18670	18670	18670	0
72	20231031	175500	1836467890	18670	18670	18670	18670	0
73	20231031	175400	1836467890	18670	18670	18670	18670	0
74	20231031	175300	1836467890	18670	18670	18670	18670	0
75	20231031	175200	1836467890	18670	18670	18670	18670	0
76	20231031	175100	1836467890	18670	18670	18670	18670	0
77	20231031	175000	1836467890	18670	18670	18670	18670	0
78	20231031	174900	1836467890	18670	18670	18670	18670	0
79	20231031	174800	1836467890	18670	18670	18670	18670	0
80	20231031	174700	1836467890	18670	18670	18670	18670	0
81	20231031	174600	1836467890	18670	18670	18670	18670	0
82	20231031	174500	1836467890	18670	18670	18670	18670	0
83	20231031	174400	1836467890	18670	18670	18670	18670	0
84	20231031	174300	1836467890	18670	18670	18670	18670	0
85	20231031	174200	1836467890	18670	18670	18670	18670	0
86	20231031	174100	1836467890	18670	18670	18670	18670	0
87	20231031	174000	1836467890	18670	18670	18670	18670	0
88	20231031	173900	1836467890	18670	18670	18670	18670	0
89	20231031	173800	1836467890	18670	18670	18670	18670	0
90	20231031	173700	1836467890	18670	18670	18670	18670	0
91	20231031	173600	1836467890	18670	18670	18670	18670	0
92	20231031	173500	1836467890	18670	18670	18670	18670	1889
93	20231031	173400	1836467890	18670	18670	18670	18670	0
94	20231031	173300	1836467890	18670	18670	18670	18670	0
95	20231031	173200	1836467890	18670	18670	18670	18670	0
96	20231031	173100	1836467890	18670	18670	18670	18670	0
97	20231031	173000	1836467890	18670	18670	18670	18670	0
98	20231031	172900	1836467890	18670	18670	18670	18670	0
99	20231031	172800	1836467890	18670	18670	18670	18670	0
100	20231031	172700	1836467890	18670	18670	18670	18670	0
101	20231031	172600	1836467890	18670	18670	18670	18670	0
102	20231031	172500	1836467890	18670	18670	18670	18670	0
103	20231031	172400	1836467890	18670	18670	18670	18670	0
104	20231031	172300	1836467890	18670	18670	18670	18670	0
105	20231031	172200	1836467890	18670	18670	18670	18670	0
106	20231031	172100	1836467890	18670	18670	18670	18670	0
107	20231031	172000	1836467890	18670	18670	18670	18670	0
108	20231031	171900	1836467890	18670	18670	18670	18670	0
109	20231031	171800	1836467890	18670	18670	18670	18670	0
110	20231031	171700	1836467890	18670	18670	18670	18670	0
111	20231031	171600	1836467890	18670	18670	18670	18670	0
112	20231031	171500	1836467890	18670	18670	18670	18670	0
113	20231031	171400	1836467890	18670	18670	18670	18670	0
114	20231031	171300	1836467890	18670	18670	18670	18670	0
115	20231031	171200	1836467890	18670	18670	18670	18670	0
116	20231031	171100	1836467890	18670	18670	18670	18670	0
117	20231031	171000	1836467890	18670	18670	18670	18670	0
118	20231031	170900	1836467890	18670	18670	18670	18670	0
119	20231031	170800	1836467890	18670	18670	18670	18670	0
120	20231031	170700	1836467890	18670	18670	18670	18670	0
121	20231031	170600	1836467890	18670	18670	18670	18670	0
122	20231031	170500	1836467890	18670	18670	18670	18670	1889
123	20231031	170400	1836467890	18670	18670	18670	18670	0
124	20231031	170300	1836467890	18670	18670	18670	18670	0
125	20231031	170200	1836467890	18670	18670	18670	18670	0
126	20231031	170100	1836467890	18670	18670	18670	18670	0
127	20231031	170000	1836467890	18670	18670	18670	18670	0
128	20231031	165900	1836467890	18670	18670	18670	18670	0
129	20231031	165800	1836467890	18670	18670	18670	18670	0
130	20231031	165700	1836467890	18670	18670	18670	18670	0
131	20231031	165600	1836467890	18670	18670	18670	18670	0
132	20231031	165500	1836467890	18670	18670	18670	18670	0
133	20231031	165400	1836467890	18670	18670	18670	18670	0
134	20231031	165300	1836467890	18670	18670	18670	18670	0
135	20231031	165200	1836467890	18670	18670	18670	18670	0
136	20231031	165100	1836467890	18670	18670	18670	18670	0
137	20231031	165000	1836467890	18670	18670	18670	18670	0
138	20231031	164900	1836467890	18670	18670	18670	18670	0
139	20231031	164800	1836467890	18670	18670	18670	18670	0
140	20231031	164700	1836467890	18670	18670	18670	18670	0
141	20231031	164600	1836467890	18670	18670	18670	18670	0
142	20231031	164500	1836467890	18670	18670	18670	18670	0
143	20231031	164400	1836467890	18670	18670	18670	18670	0
144	20231031	164300	1836467890	18670	18670	18670	18670	0
145	20231031	164200	1836467890	18670	18670	18670	18670	0
146	20231031	164100	1836467890	18670	18670	18670	18670	0
147	20231031	164000	1836467890	18670	18670	18670	18670	0
148	20231031	163900	1836467890	18670	18670	18670	18670	0
149	20231031	163800	1836467890	18670	18670	18670	18670	0
150	20231031	163700	1836467890	18670	18670	18670	18670	0
151	20231031	163600	1836467890	18670	18670	18670	18670	0
152	20231031	163500	1836467890	18670	18670	18670	18670	1889
153	20231031	163400	1836467890	18670	18670	18670	18670	0
154	20231031	163300	1836467890	18670	18670	18670	18670	0
155	20231031	163200	1836467890	18670	18670	18670	18670	0
156	20231031	163100	1836467890	18670	18670	18670	18670	0
157	20231031	163000	1836467890	18670	18670	18670	18670	0
158	20231031	162900	1836467890	18670	18670	18670	18670	0
159	20231031	162800	1836467890	18670	18670	18670	18670	0
160	20231031	162700	1836467890	18670	18670	18670	18670	0
161	20231031	162600	1836467890	18670	18670	18670	18670	0
162	20231031	162500	1836467890	18670	18670	18670	18670	0
163	20231031	162400	1836467890	18670	18670	18670	18670	0
164	20231031	162300	1836467890	18670	18670	18670	18670	0
165	20231031	162200	1836467890	18670	18670	18670	18670	0
166	20231031	162100	1836467890	18670	18670	18670	18670	0
167	20231031	162000	1836467890	18670	18670	18670	18670	0
168	20231031	161900	1836467890	18670	18670	18670	18670	0
169	20231031	161800	1836467890	18670	18670	18670	18670	0
170	20231031	161700	1836467890	18670	18670	18670	18670	0
171	20231031	161600	1836467890	18670	18670	18670	18670	0
172	20231031	161500	1836467890	18670	18670	18670	18670	0
173	20231031	161400	1836467890	18670	18670	18670	18670	0
174	20231031	161300	1836467890	18670	18670	18670	18670	0
175	20231031	161200	1836467890	18670	18670	18670	18670	0
176	20231031	161100	1836467890	18670	18670	18670	18670	0
177	20231031	161000	1836467890	18670	18670	18670	18670	0
178	20231031	160900	1836467890	18670	18670	18670	18670	0
179	20231031	160800	1836467890	18670	18670	18670	18670	0
180	20231031	160700	1836467890	18670	18670	18670	18670	0
181	20231031	160600	1836467890	18670	18670	18670	18670	0
182	20231031	160500	1836467890	18670	18670	18670	18670	1889
183	20231031	160400	1836467890	18670	18670	18670	18670	0
184	20231031	160300	1836467890	18670	18670	18670	18670	0
185	20231031	160200	1836467890	18670	18670	18670	18670	0
186	20231031	160100	1836467890	18670	18670	18670	18670	0
187	20231031	160000	1836467890	18670	18670	18670	18670	0
188	20231031	155900	1836467890	18670	18670	18670	18670	0
189	20231031	155800	1836467890	18670	18670	18670	18670	0
190	20231031	155700	1836467890	18670	18670	18670	18670	0
191	20231031	155600	1836467890	18670	18670	18670	18670	0
192	20231031	155500	1836467890	18670	18670	18670	18670	0
193	20231031	155400	1836467890	18670	18670	18670	18670	0
194	20231031	155300	1836467890	18670	18670	18670	18670	0
195	20231031	155200	1836467890	18670	18670	18670	18670	0
196	20231031	155100	1836467890	18670	18670	18670	18670	0
197	20231031	155000	1836467890	18670	18670	18670	18670	0
198	20231031	154900	1836467890	18670	18670	18670	18670	0
199	20231031	154800	1836467890	18670	18670	18670	18670	0
200	20231031	154700	1836467890	18670	18670	18670	18670	0
201	20231031	154600	1836467890	18670	18670	18670	18670	0
202	20231031	154500	1836467890	18670	18670	18670	18670	0
203	20231031	154400	1836467890	18670	18670	18670	18670	0
204	20231031	154300	1836467890	18670	18670	18670	18670	0
205	20231031	154200	1836467890	18670	18670	18670	18670	0
206	20231031	154100	1836467890	18670	18670	18670	18670	0
207	20231031	154000	1836467890	18670	18670	18670	18670	0
208	20231031	153900	1836467890	18670	18670	18670	18670	0
209	20231031	153800	1836467890	18670	18670	18670	18670	0
210	20231031	153700	1836467890	18670	18670	18670	18670	0
211	20231031	153600	1836467890	18670	18670	18670	18670	0
212	20231031	153500	1836467890	18670	18670	18670	18670	1889
213	20231031	153400	1836467890	18670	18670	18670	18670	0
214	20231031	153300	1836467890	18670	18670	18670	18670	0
215	20231031	153200	1836467890	18670	18670	18670	18670	0
216	20231031	153100	1836467890	18670	18670	18670	18670	0
217	20231031	153000	1836467890	18670	18670	18670	18670	1889
218	20231031	152900	1801200260	18670	18670	18670	18670	0
219	20231031	152800	1801200260	18670	18670	18670	18670	0
220	20231031	152700	1801200260	18670	18670	18670	18670	0
221	20231031	152600	1801200260	18670	18670	18670	18670	0
222	20231031	152500	1801200260	18670	18670	18670	18670	0
223	20231031	152400	1801200260	18670	18670	18670	18670	0
224	20231031	152300	1801200260	18670	18670	18670	18670	0
225	20231031	152200	1801200260	18670	18670	18670	18670	0
226	20231031	152100	1801200260	18670	18670	18670	18670	0
227	20231031	152000	1801200260	18670	18670	18670	18670	0
228	20231031	151900	1801200260	18670	18600	18670	18590	220
229	20231031	151800	1797101590	18590	18620	18620	18590	43
230	20231031	151700	1796301830	18620	18560	18660	18540	13
231	20231031	151600	1796059730	18560	18550	18560	18540	263
232	20231031	151500	1791181910	18540	18550	18620	18540	90
233	20231031	151400	1789511610	18620	18630	18630	18530	437
234	20231031	151300	1781373420	18630	18620	18660	18620	27
235	20231031	151200	1780870390	18620	18520	18620	18520	368
236	20231031	151100	1774033190	18520	18550	18580	18520	353
237	20231031	151000	1767484640	18570	18680	18680	18570	792
238	20231031	150900	1752720120	18680	18670	18710	18670	790
239	20231031	150800	1737954140	18710	18630	18710	18630	356
240	20231031	150700	1731306970	18630	18630	18670	18630	28
241	20231031	150600	1730785250	18620	18670	18680	18620	164
242	20231031	150500	1727729880	18620	18540	18700	18540	1597
243	20231031	150400	1697931260	18550	18540	18550	18540	43
244	20231031	150300	1697133830	18540	18540	18560	18540	47
245	20231031	150200	1696262260	18540	18550	18570	18520	578
246	20231031	150100	1685537270	18520	18580	18580	18520	288
247	20231031	150000	1680195290	18580	18580	18590	18580	108
248	20231031	145900	1678188080	18580	18580	18590	18580	103
249	20231031	145800	1676274260	18580	18620	18630	18580	438
250	20231031	145700	1668125200	18620	18650	18670	18620	752
251	20231031	145600	1654103930	18640	18640	18650	18640	160
252	20231031	145500	1651121430	18640	18650	18650	18640	37
253	20231031	145400	1650431670	18640	18670	18670	18630	770
254	20231031	145300	1636076640	18660	18650	18680	18650	76
255	20231031	145200	1634658370	18650	18620	18670	18610	447
256	20231031	145100	1626329480	18620	18590	18640	18580	350
257	20231031	145000	1619818520	18590	18590	18600	18590	69
258	20231031	144900	1618535760	18590	18590	18600	18590	69
259	20231031	144800	1617252960	18590	18600	18610	18590	68
260	20231031	144700	1615988210	18610	18580	18630	18580	155
261	20231031	144600	1613104100	18630	18570	18630	18570	108
262	20231031	144500	1611096560	18590	18590	18590	18570	256
263	20231031	144400	1606338780	18590	18570	18620	18520	366
264	20231031	144300	1599541570	18630	18500	18630	18500	236
265	20231031	144200	1595168020	18550	18520	18560	18490	286
266	20231031	144100	1589871980	18520	18520	18560	18520	60
267	20231031	144000	1588760370	18520	18480	18560	18460	341
268	20231031	143900	1582453230	18480	18470	18490	18470	50
269	20231031	143800	1581529180	18470	18470	18480	18440	588
270	20231031	143700	1570675330	18450	18470	18470	18430	302
271	20231031	143600	1565104260	18470	18540	18540	18470	477
272	20231031	143500	1556272240	18530	18540	18540	18530	107
273	20231031	143400	1554289030	18530	18490	18540	18480	552
274	20231031	143300	1544074970	18480	18540	18540	18480	328
275	20231031	143200	1538000090	18530	18430	18570	18430	1266
276	20231031	143100	1514563000	18430	18430	18430	18420	1171
277	20231031	143000	1492983060	18420	18420	18460	18420	4731
278	20231031	142900	1405791220	18430	18480	18480	18430	2845
279	20231031	142800	1353326290	18460	18480	18500	18450	1067
280	20231031	142700	1333627270	18480	18480	18490	18470	1786
281	20231031	142600	1300618530	18490	18530	18580	18480	2066
282	20231031	142500	1262349680	18530	18530	18530	18500	1257
283	20231031	142400	1239084430	18530	18540	18540	18530	58
284	20231031	142300	1238009670	18540	18560	18570	18530	331
285	20231031	142200	1231866500	18560	18590	18590	18560	549
286	20231031	142100	1221665920	18590	18520	18590	18510	1344
287	20231031	142000	1196756820	18520	18510	18590	18490	2115
288	20231031	141900	1157586190	18510	18530	18530	18510	24
289	20231031	141800	1157141930	18530	18510	18560	18490	1501
290	20231031	141700	1129330560	18510	18550	18550	18480	2699
291	20231031	141600	1079377840	18560	18640	18640	18550	600
292	20231031	141500	1068213270	18640	18610	18640	18610	419
293	20231031	141400	1060408500	18610	18640	18640	18610	39
294	20231031	141300	1059681870	18650	18650	18650	18650	63
295	20231031	141200	1058506920	18650	18650	18650	18650	57
296	20231031	141100	1057443870	18650	18660	18660	18650	75
297	20231031	141000	1056045100	18650	18590	18660	18590	562
298	20231031	140900	1045579160	18600	18580	18600	18550	534
299	20231031	140800	1035665400	18590	18650	18660	18580	330
300	20231031	140700	1029525670	18650	18680	18690	18650	255
301	20231031	140600	1024763130	18680	18680	18680	18680	35
302	20231031	140500	1024109330	18680	18650	18730	18650	867
303	20231031	140400	1007914390	18640	18640	18640	18640	58
304	20231031	140300	1006833270	18640	18650	18650	18640	21
305	20231031	140200	1006441820	18640	18630	18640	18630	83
306	20231031	140100	1004894800	18630	18590	18630	18590	564
307	20231031	140000	994406010	18580	18590	18590	18580	48
308	20231031	135900	993514150	18590	18580	18590	18580	23
309	20231031	135800	993086800	18580	18580	18590	18580	224
310	20231031	135700	988924390	18590	18580	18610	18580	133
311	20231031	135600	986451960	18580	18630	18630	18580	196
312	20231031	135500	982801830	18630	18630	18640	18630	232
313	20231031	135400	978479660	18620	18570	18620	18570	966
314	20231031	135300	960520950	18570	18590	18590	18570	61
315	20231031	135200	959387530	18600	18600	18600	18600	10
316	20231031	135100	959201530	18600	18600	18600	18600	118
317	20231031	135000	957006730	18610	18600	18610	18600	41
318	20231031	134900	956244120	18610	18610	18620	18610	119
319	20231031	134800	954029520	18610	18610	18610	18610	17
320	20231031	134700	953713150	18610	18610	18620	18610	98
321	20231031	134600	951889350	18620	18610	18620	18610	59
322	20231031	134500	950791310	18610	18610	18610	18610	183
323	20231031	134400	947385680	18610	18620	18620	18610	83
324	20231031	134300	945840340	18620	18650	18660	18620	508
325	20231031	134200	936370050	18650	18660	18660	18650	24
326	20231031	134100	935922440	18650	18650	18650	18650	60
327	20231031	134000	934803440	18650	18650	18650	18650	33
328	20231031	133900	934187990	18650	18650	18650	18650	37
329	20231031	133800	933497940	18660	18660	18660	18650	36
330	20231031	133700	932826520	18650	18650	18650	18650	36
331	20231031	133600	932155120	18650	18650	18650	18650	33
332	20231031	133500	931539670	18650	18650	18650	18650	35
333	20231031	133400	930886920	18660	18650	18660	18650	9
334	20231031	133300	930719060	18660	18650	18660	18650	69
335	20231031	133200	929432200	18670	18660	18670	18660	586
336	20231031	133100	918492440	18660	18660	18660	18660	71
337	20231031	133000	917167580	18660	18660	18670	18660	28
338	20231031	132900	916645080	18660	18670	18670	18660	59
339	20231031	132800	915543680	18670	18670	18670	18670	1
340	20231031	132700	915525010	18670	18680	18680	18670	60
341	20231031	132600	914404800	18670	18670	18680	18670	79
342	20231031	132500	912929860	18680	18690	18690	18680	40
343	20231031	132400	912182440	18700	18700	18700	18700	46
344	20231031	132300	911322240	18700	18700	18700	18700	35
345	20231031	132200	910667740	18700	18700	18710	18700	39
346	20231031	132100	909938430	18710	18710	18710	18710	30
347	20231031	132000	909377130	18710	18730	18730	18710	46
348	20231031	131900	908516200	18730	18730	18730	18730	46
349	20231031	131800	907654620	18730	18740	18740	18730	13
350	20231031	131700	907411120	18730	18730	18730	18730	65
351	20231031	131600	906193670	18730	18740	18740	18730	13
352	20231031	131500	905950170	18730	18730	18730	18730	90
353	20231031	131400	904264470	18730	18730	18740	18730	145
354	20231031	131300	901548610	18730	18730	18730	18730	56
355	20231031	131200	900499730	18730	18730	18730	18730	10
356	20231031	131100	900312430	18730	18730	18730	18730	76
357	20231031	131000	898888950	18730	18740	18740	18730	24
358	20231031	130900	898439410	18730	18730	18730	18730	49
359	20231031	130800	897521640	18730	18730	18730	18730	97
360	20231031	130700	895704830	18730	18730	18730	18730	35
361	20231031	130600	895049280	18730	18730	18730	18730	38
362	20231031	130500	894337540	18740	18740	18740	18730	62
363	20231031	130400	893176260	18730	18740	18740	18730	3
364	20231031	130300	893120050	18730	18740	18740	18730	40
365	20231031	130200	892370750	18740	18740	18740	18740	138
366	20231031	130100	889784630	18740	18740	18750	18740	78
367	20231031	130000	888322900	18750	18740	18750	18740	65
368	20231031	125900	887104270	18750	18740	18750	18740	97
369	20231031	125800	885286090	18740	18740	18750	18740	67
370	20231031	125700	884030100	18740	18750	18750	18740	101
371	20231031	125600	882136960	18740	18740	18740	18740	49
372	20231031	125500	881218700	18740	18740	18750	18740	119
373	20231031	125400	878988260	18740	18750	18750	18740	232
374	20231031	125300	874640190	18740	18750	18750	18740	35
375	20231031	125200	873984280	18750	18740	18750	18740	83
376	20231031	125100	872428480	18740	18740	18750	18740	75
377	20231031	125000	871022600	18750	18740	18750	18740	126
378	20231031	124900	868660760	18750	18750	18750	18750	1
379	20231031	124800	868642010	18740	18750	18750	18740	303
380	20231031	124700	862960950	18750	18760	18760	18750	61
381	20231031	124600	861816810	18750	18750	18750	18750	60
382	20231031	124500	860691810	18760	18760	18760	18750	61
383	20231031	124400	859547670	18750	18750	18760	18750	84
384	20231031	124300	857972290	18750	18760	18760	18750	71
385	20231031	124200	856640650	18750	18750	18750	18750	34
386	20231031	124100	856003150	18760	18740	18760	18740	81
387	20231031	124000	854484110	18750	18750	18760	18750	89
388	20231031	123900	852814980	18750	18750	18750	18750	0
389	20231031	123800	852814980	18750	18750	18750	18750	55
390	20231031	123700	851783730	18750	18750	18760	18750	195
391	20231031	123600	848127470	18740	18760	18760	18740	247
392	20231031	123500	843495990	18750	18780	18780	18750	88
393	20231031	123400	841843710	18790	18780	18790	18780	83
394	20231031	123300	840284590	18780	18790	18790	18780	61
395	20231031	123200	839138620	18780	18790	18790	18780	35
396	20231031	123100	838481310	18770	18770	18770	18770	23
397	20231031	123000	838049600	18770	18770	18780	18770	300
398	20231031	122900	832418220	18790	18770	18790	18760	180
399	20231031	122800	829038700	18770	18760	18770	18760	73
400	20231031	122700	827668840	18770	18760	18770	18760	73
401	20231031	122600	826298970	18780	18760	18780	18760	248
402	20231031	122500	821645960	18750	18750	18750	18750	11
403	20231031	122400	821439710	18760	18760	18770	18760	84
404	20231031	122300	819863490	18760	18760	18770	18760	51
405	20231031	122200	818906350	18760	18760	18760	18760	57
406	20231031	122100	817837030	18760	18770	18770	18760	48
407	20231031	122000	816936160	18760	18760	18770	18760	114
408	20231031	121900	814797120	18770	18770	18770	18770	38
409	20231031	121800	814083860	18760	18760	18760	18760	34
410	20231031	121700	813446020	18770	18770	18770	18760	75
411	20231031	121600	812038610	18760	18790	18790	18760	204
412	20231031	121500	808207310	18790	18790	18790	18770	65
413	20231031	121400	806986400	18780	18770	18780	18770	103
414	20231031	121300	805052400	18780	18750	18780	18750	201
415	20231031	121200	801280070	18770	18770	18770	18760	77
416	20231031	121100	799835140	18760	18760	18760	18760	33
417	20231031	121000	799216060	18770	18780	18780	18770	147
418	20231031	120900	796456860	18780	18760	18780	18760	65
419	20231031	120800	795236720	18760	18800	18800	18740	161
420	20231031	120700	792216370	18810	18810	18810	18810	100
421	20231031	120600	790335370	18820	18760	18820	18750	497
422	20231031	120500	781000610	18780	18840	18840	18780	267
423	20231031	120400	775976680	18830	18830	18840	18830	97
424	20231031	120300	774150150	18840	18840	18840	18840	38
425	20231031	120200	773434230	18830	18840	18840	18830	82
426	20231031	120100	771889790	18830	18830	18830	18830	22
427	20231031	120000	771475530	18840	18840	18840	18830	66
428	20231031	115900	770232360	18830	18830	18830	18830	43
429	20231031	115800	769422670	18830	18810	18830	18810	642
430	20231031	115700	757339760	18810	18800	18810	18800	120
431	20231031	115600	755083220	18790	18800	18800	18790	36
432	20231031	115500	754406770	18780	18760	18800	18760	145
433	20231031	115400	751682930	18760	18760	18780	18760	64
434	20231031	115300	750482150	18790	18750	18790	18750	119
435	20231031	115200	748250170	18750	18790	18790	18750	164
436	20231031	115100	745171500	18780	18810	18810	18780	146
437	20231031	115000	742425780	18810	18810	18820	18810	101
438	20231031	114900	740525590	18800	18790	18800	18790	73
439	20231031	114800	739153210	18790	18800	18800	18790	172
440	20231031	114700	735920050	18790	18790	18790	18790	29
441	20231031	114600	735375140	18790	18790	18790	18790	26
442	20231031	114500	734886600	18780	18800	18810	18770	264
443	20231031	114400	729926320	18800	18800	18800	18800	1
444	20231031	114300	729907520	18790	18800	18810	18780	201
445	20231031	114200	726129510	18800	18870	18870	18800	235
446	20231031	114100	721697920	18870	18880	18880	18870	107
447	20231031	114000	719678450	18880	18880	18880	18880	0
448	20231031	113900	719678450	18880	18870	18880	18870	97
449	20231031	113800	717847670	18870	18880	18880	18870	72
450	20231031	113700	716488640	18870	18880	18880	18870	36
451	20231031	113600	715809310	18880	18870	18880	18870	59
452	20231031	113500	714695600	18880	18870	18880	18870	81
453	20231031	113400	713166740	18880	18850	18880	18850	205
454	20231031	113300	709300260	18840	18840	18840	18840	35
455	20231031	113200	708640860	18850	18880	18880	18850	115
456	20231031	113100	706470340	18870	18900	18900	18870	268
457	20231031	113000	701407440	18900	18900	18900	18900	0
458	20231031	112900	701407440	18900	18890	18900	18890	95
459	20231031	112800	699612500	18900	18890	18900	18890	57
460	20231031	112700	698535300	18900	18900	18900	18890	108
461	20231031	112600	696494660	18890	18870	18890	18870	44
462	20231031	112500	695663690	18870	18850	18870	18850	122
463	20231031	112400	693362490	18850	18840	18860	18840	157
464	20231031	112300	690402990	18840	18820	18850	18820	238
465	20231031	112200	685922390	18820	18810	18820	18760	502
466	20231031	112100	676489140	18810	18820	18820	18810	98
467	20231031	112000	674645320	18830	18820	18830	18820	23
468	20231031	111900	674212450	18820	18850	18850	18820	137
469	20231031	111800	671632670	18850	18850	18860	18850	142
470	20231031	111700	668955580	18850	18860	18860	18850	104
471	20231031	111600	666994640	18860	18860	18860	18860	2
472	20231031	111500	666956920	18850	18860	18860	18850	246
473	20231031	111400	662318890	18860	18810	18860	18810	428
474	20231031	111300	654254350	18810	18860	18860	18810	323
475	20231031	111200	648166380	18880	18840	18880	18830	551
476	20231031	111100	637782190	18830	18840	18840	18800	1287
477	20231031	111000	613579380	18830	18840	18840	18830	583
478	20231031	110900	602595720	18870	18860	18870	18840	767
479	20231031	110800	588141540	18860	18890	18910	18860	678
480	20231031	110700	575340200	18920	18940	18940	18890	1060
481	20231031	110600	555307170	18940	18940	18940	18940	23
482	20231031	110500	554871550	18940	18960	18960	18940	722
483	20231031	110400	541184400	18970	18970	18970	18960	60
484	20231031	110300	540046410	18960	18970	18970	18960	366
485	20231031	110200	533103830	18960	18960	18960	18960	0
486	20231031	110100	533103830	18960	18970	18970	18960	376
487	20231031	110000	525971700	18970	18990	18990	18960	167
488	20231031	105900	522801830	18990	19000	19000	18990	71
489	20231031	105800	521453510	19000	19000	19000	18990	92
490	20231031	105700	519705540	18990	18990	18990	18980	309
491	20231031	105600	513838200	18980	18990	18990	18980	13
492	20231031	105500	513591430	18990	18970	18990	18970	578
493	20231031	105400	502618490	18980	18970	18980	18970	13
494	20231031	105300	502371830	18970	18980	18980	18970	186
495	20231031	105200	498841940	18970	18970	18980	18970	41
496	20231031	105100	498064150	18960	18960	18980	18960	189
497	20231031	105000	494479870	18990	18940	18990	18940	352
498	20231031	104900	487812270	18930	18940	18940	18930	47
499	20231031	104800	486922530	18930	18940	18940	18930	76
500	20231031	104700	485483420	18930	18940	18940	18930	87
501	20231031	104600	483836100	18940	18940	18940	18930	65
502	20231031	104500	482605190	18940	18950	18950	18940	78
503	20231031	104400	481127830	18950	18950	18950	18950	40
504	20231031	104300	480369830	18940	18950	18960	18940	202
505	20231031	104200	476541760	18950	18980	18990	18940	100
506	20231031	104100	474645440	18980	18990	18990	18980	91
507	20231031	104000	472917840	18990	18980	18990	18980	214
508	20231031	103900	468856090	18990	18960	18990	18950	105
509	20231031	103800	466864770	18950	18930	18960	18930	153
510	20231031	103700	463966420	18940	18940	18940	18940	65
511	20231031	103600	462735320	18930	18930	18940	18930	119
512	20231031	103500	460482120	18940	18940	18940	18930	156
513	20231031	103400	457527740	18940	18940	18940	18930	101
514	20231031	103300	455615380	18920	18920	18930	18900	643
515	20231031	103200	443451220	18920	18930	18930	18920	70
516	20231031	103100	442126770	18930	18930	18930	18930	46
517	20231031	103000	441255990	18920	18930	18930	18920	106
518	20231031	102900	439250030	18930	18910	18930	18910	48
519	20231031	102800	438341790	18910	18930	18930	18910	88
520	20231031	102700	436677350	18930	18910	18930	18900	433
521	20231031	102600	428489190	18910	18900	18920	18900	76
522	20231031	102500	427052390	18900	18880	18910	18850	425
523	20231031	102400	419024180	18880	18920	18920	18880	395
524	20231031	102300	411558730	18930	18900	18930	18900	268
525	20231031	102200	406492970	18890	18890	18900	18880	136
526	20231031	102100	403923870	18900	18890	18900	18890	185
527	20231031	102000	400427390	18900	18920	18930	18900	445
528	20231031	101900	392011070	18930	18930	18930	18930	150
529	20231031	101800	389171570	18910	18930	18930	18900	205
530	20231031	101700	385293420	18930	18910	18930	18910	827
531	20231031	101600	369649340	18910	18910	18910	18900	141
532	20231031	101500	366983150	18910	18920	18920	18910	62
533	20231031	101400	365810350	18910	18920	18920	18910	23
534	20231031	101300	365375400	18930	18930	18930	18930	69
535	20231031	101200	364069230	18940	18960	18960	18940	86
536	20231031	101100	362439430	18960	18960	18960	18960	25
537	20231031	101000	361965430	18970	18960	18970	18960	108
538	20231031	100900	359917360	18980	19000	19010	18980	194
539	20231031	100800	356231500	19000	19010	19010	19000	78
540	20231031	100700	354749120	19000	19000	19010	19000	80
541	20231031	100600	353229090	19000	19010	19010	19000	269
542	20231031	100500	348116950	19020	19040	19040	19020	17
543	20231031	100400	347793290	19040	19040	19040	19040	46
544	20231031	100300	346917450	19050	19040	19050	19040	40
545	20231031	100200	346155460	19050	19050	19060	19050	152
546	20231031	100100	343259480	19070	19090	19090	19050	387
547	20231031	100000	335885310	19090	19100	19100	19090	32
548	20231031	095900	335274420	19080	19090	19120	19080	427
549	20231031	095800	327120450	19080	19080	19090	19080	161
550	20231031	095700	324047840	19070	19070	19070	19070	25
551	20231031	095600	323571090	19080	19080	19080	19070	118
552	20231031	095500	321320150	19080	19080	19090	19080	237
553	20231031	095400	316796300	19050	19050	19050	19050	8
554	20231031	095300	316643900	19050	19080	19080	19040	284
555	20231031	095200	311230900	19080	19080	19080	19080	17
556	20231031	095100	310906540	19090	19090	19090	19090	1
557	20231031	095000	310887450	19050	19090	19090	19050	101
558	20231031	094900	308961090	19090	19020	19090	19020	311
559	20231031	094800	303031810	19080	19010	19080	19010	422
560	20231031	094700	294989430	19010	19010	19020	19010	240
561	20231031	094600	290426080	19000	18990	19000	18990	174
562	20231031	094500	287120250	19000	19030	19030	18990	267
563	20231031	094400	282046370	19030	19040	19040	19020	378
564	20231031	094300	274853140	19030	19040	19040	19030	43
565	20231031	094200	274034670	19040	19040	19040	19040	38
566	20231031	094100	273311150	19070	19070	19070	19070	261
567	20231031	094000	268333880	19060	19060	19070	19060	49
568	20231031	093900	267399700	19050	19040	19050	19040	211
569	20231031	093800	263380360	19040	19040	19050	19040	76
570	20231031	093700	261932940	19040	19040	19050	19040	47
571	20231031	093600	261037680	19040	19040	19040	19040	39
572	20231031	093500	260295120	19080	19080	19080	19080	63
573	20231031	093400	259093080	19090	19080	19090	19080	47
574	20231031	093300	258196290	19090	19130	19130	19090	21
575	20231031	093200	257795320	19100	19180	19180	19100	177
576	20231031	093100	254405680	19180	19150	19190	19150	664
577	20231031	093000	241675390	19140	19030	19140	19030	626
578	20231031	092900	229738610	19020	19010	19020	19010	35
579	20231031	092800	229073080	18990	19030	19030	18940	309
580	20231031	092700	223197880	18980	18940	18990	18940	461
581	20231031	092600	214453520	18950	19020	19020	18950	306
582	20231031	092500	208640920	19020	19010	19030	19010	64
583	20231031	092400	207423460	19010	19010	19010	19010	1
584	20231031	092300	207404450	19010	19090	19090	19000	147
585	20231031	092200	204603400	19080	19090	19090	19080	17
586	20231031	092100	204278980	19080	19080	19080	19080	37
587	20231031	092000	203573020	19090	19140	19140	19080	525
588	20231031	091900	193546280	19140	19060	19150	19060	138
589	20231031	091800	190904920	19120	19200	19200	19060	374
590	20231031	091700	183740020	19190	19190	19200	19170	287
591	20231031	091600	178234140	19190	19100	19200	19070	713
592	20231031	091500	164604810	19110	19180	19180	19110	472
593	20231031	091400	155557950	19190	19180	19220	19170	819
594	20231031	091300	139838690	19170	19160	19170	19150	214
595	20231031	091200	135737780	19150	19130	19160	19130	296
596	20231031	091100	130071170	19100	19070	19130	19070	718
597	20231031	091000	116349470	19070	19060	19130	19060	748
598	20231031	090900	102060500	19050	19010	19050	19010	154
599	20231031	090800	99129830	18990	18960	19000	18960	314
600	20231031	090700	93169440	18990	19030	19040	18880	202
601	20231031	090600	89329590	19070	19070	19100	19070	1023
602	20231031	090500	69799080	19060	19120	19130	18940	784
603	20231031	090400	54858930	19120	19050	19130	19050	776
604	20231031	090300	40050350	19040	18940	19050	18940	604
605	20231031	090200	28571920	18870	18920	18980	18860	715
606	20231031	090100	15032300	18870	18910	18920	18780	391
607	20231031	090000	7647720	18930	18930	18930	18930	404