KissMeData/020000/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190700	208673340	15580	15580	15580	15580	871
3	20241031	190600	208673340	15580	15580	15580	15580	0
4	20241031	190500	208673340	15580	15580	15580	15580	0
5	20241031	190400	208673340	15580	15580	15580	15580	0
6	20241031	190300	208673340	15580	15580	15580	15580	0
7	20241031	190200	208673340	15580	15580	15580	15580	0
8	20241031	190100	208673340	15580	15580	15580	15580	0
9	20241031	190000	208673340	15580	15580	15580	15580	0
10	20241031	185900	208673340	15580	15580	15580	15580	0
11	20241031	185800	208673340	15580	15580	15580	15580	0
12	20241031	185700	208673340	15580	15580	15580	15580	0
13	20241031	185600	208673340	15580	15580	15580	15580	0
14	20241031	185500	208673340	15580	15580	15580	15580	0
15	20241031	185400	208673340	15580	15580	15580	15580	0
16	20241031	185300	208673340	15580	15580	15580	15580	0
17	20241031	185200	208673340	15580	15580	15580	15580	0
18	20241031	185100	208673340	15580	15580	15580	15580	0
19	20241031	185000	208673340	15580	15580	15580	15580	0
20	20241031	184900	208673340	15580	15580	15580	15580	0
21	20241031	184800	208673340	15580	15580	15580	15580	0
22	20241031	184700	208673340	15580	15580	15580	15580	0
23	20241031	184600	208673340	15580	15580	15580	15580	0
24	20241031	184500	208673340	15580	15580	15580	15580	0
25	20241031	184400	208673340	15580	15580	15580	15580	0
26	20241031	184300	208673340	15580	15580	15580	15580	0
27	20241031	184200	208673340	15580	15580	15580	15580	0
28	20241031	184100	208673340	15580	15580	15580	15580	0
29	20241031	184000	208673340	15580	15580	15580	15580	0
30	20241031	183900	208673340	15580	15580	15580	15580	0
31	20241031	183800	208673340	15580	15580	15580	15580	0
32	20241031	183700	208673340	15580	15580	15580	15580	871
33	20241031	183600	208673340	15580	15580	15580	15580	0
34	20241031	183500	208673340	15580	15580	15580	15580	0
35	20241031	183400	208673340	15580	15580	15580	15580	0
36	20241031	183300	208673340	15580	15580	15580	15580	0
37	20241031	183200	208673340	15580	15580	15580	15580	0
38	20241031	183100	208673340	15580	15580	15580	15580	0
39	20241031	183000	208673340	15580	15580	15580	15580	0
40	20241031	182900	208673340	15580	15580	15580	15580	0
41	20241031	182800	208673340	15580	15580	15580	15580	0
42	20241031	182700	208673340	15580	15580	15580	15580	0
43	20241031	182600	208673340	15580	15580	15580	15580	0
44	20241031	182500	208673340	15580	15580	15580	15580	0
45	20241031	182400	208673340	15580	15580	15580	15580	0
46	20241031	182300	208673340	15580	15580	15580	15580	0
47	20241031	182200	208673340	15580	15580	15580	15580	0
48	20241031	182100	208673340	15580	15580	15580	15580	0
49	20241031	182000	208673340	15580	15580	15580	15580	0
50	20241031	181900	208673340	15580	15580	15580	15580	0
51	20241031	181800	208673340	15580	15580	15580	15580	0
52	20241031	181700	208673340	15580	15580	15580	15580	0
53	20241031	181600	208673340	15580	15580	15580	15580	0
54	20241031	181500	208673340	15580	15580	15580	15580	0
55	20241031	181400	208673340	15580	15580	15580	15580	0
56	20241031	181300	208673340	15580	15580	15580	15580	0
57	20241031	181200	208673340	15580	15580	15580	15580	0
58	20241031	181100	208673340	15580	15580	15580	15580	0
59	20241031	181000	208673340	15580	15580	15580	15580	0
60	20241031	180900	208673340	15580	15580	15580	15580	0
61	20241031	180800	208673340	15580	15580	15580	15580	0
62	20241031	180700	208673340	15580	15580	15580	15580	871
63	20241031	180600	208673340	15580	15580	15580	15580	0
64	20241031	180500	208673340	15580	15580	15580	15580	0
65	20241031	180400	208673340	15580	15580	15580	15580	0
66	20241031	180300	208673340	15580	15580	15580	15580	0
67	20241031	180200	208673340	15580	15580	15580	15580	0
68	20241031	180100	208673340	15580	15580	15580	15580	0
69	20241031	180000	208673340	15580	15580	15580	15580	0
70	20241031	175900	208673340	15580	15580	15580	15580	0
71	20241031	175800	208673340	15580	15580	15580	15580	0
72	20241031	175700	208673340	15580	15580	15580	15580	0
73	20241031	175600	208673340	15580	15580	15580	15580	0
74	20241031	175500	208673340	15580	15580	15580	15580	0
75	20241031	175400	208673340	15580	15580	15580	15580	0
76	20241031	175300	208673340	15580	15580	15580	15580	0
77	20241031	175200	208673340	15580	15580	15580	15580	0
78	20241031	175100	208673340	15580	15580	15580	15580	0
79	20241031	175000	208673340	15580	15580	15580	15580	0
80	20241031	174900	208673340	15580	15580	15580	15580	0
81	20241031	174800	208673340	15580	15580	15580	15580	0
82	20241031	174700	208673340	15580	15580	15580	15580	0
83	20241031	174600	208673340	15580	15580	15580	15580	0
84	20241031	174500	208673340	15580	15580	15580	15580	0
85	20241031	174400	208673340	15580	15580	15580	15580	0
86	20241031	174300	208673340	15580	15580	15580	15580	0
87	20241031	174200	208673340	15580	15580	15580	15580	0
88	20241031	174100	208673340	15580	15580	15580	15580	0
89	20241031	174000	208673340	15580	15580	15580	15580	0
90	20241031	173900	208673340	15580	15580	15580	15580	0
91	20241031	173800	208673340	15580	15580	15580	15580	0
92	20241031	173700	208673340	15580	15580	15580	15580	871
93	20241031	173600	208673340	15580	15580	15580	15580	0
94	20241031	173500	208673340	15580	15580	15580	15580	0
95	20241031	173400	208673340	15580	15580	15580	15580	0
96	20241031	173300	208673340	15580	15580	15580	15580	0
97	20241031	173200	208673340	15580	15580	15580	15580	0
98	20241031	173100	208673340	15580	15580	15580	15580	0
99	20241031	173000	208673340	15580	15580	15580	15580	0
100	20241031	172900	208673340	15580	15580	15580	15580	0
101	20241031	172800	208673340	15580	15580	15580	15580	0
102	20241031	172700	208673340	15580	15580	15580	15580	0
103	20241031	172600	208673340	15580	15580	15580	15580	0
104	20241031	172500	208673340	15580	15580	15580	15580	0
105	20241031	172400	208673340	15580	15580	15580	15580	0
106	20241031	172300	208673340	15580	15580	15580	15580	0
107	20241031	172200	208673340	15580	15580	15580	15580	0
108	20241031	172100	208673340	15580	15580	15580	15580	0
109	20241031	172000	208673340	15580	15580	15580	15580	0
110	20241031	171900	208673340	15580	15580	15580	15580	0
111	20241031	171800	208673340	15580	15580	15580	15580	0
112	20241031	171700	208673340	15580	15580	15580	15580	0
113	20241031	171600	208673340	15580	15580	15580	15580	0
114	20241031	171500	208673340	15580	15580	15580	15580	0
115	20241031	171400	208673340	15580	15580	15580	15580	0
116	20241031	171300	208673340	15580	15580	15580	15580	0
117	20241031	171200	208673340	15580	15580	15580	15580	0
118	20241031	171100	208673340	15580	15580	15580	15580	0
119	20241031	171000	208673340	15580	15580	15580	15580	0
120	20241031	170900	208673340	15580	15580	15580	15580	0
121	20241031	170800	208673340	15580	15580	15580	15580	0
122	20241031	170700	208673340	15580	15580	15580	15580	871
123	20241031	170600	208673340	15580	15580	15580	15580	0
124	20241031	170500	208673340	15580	15580	15580	15580	0
125	20241031	170400	208673340	15580	15580	15580	15580	0
126	20241031	170300	208673340	15580	15580	15580	15580	0
127	20241031	170200	208673340	15580	15580	15580	15580	0
128	20241031	170100	208673340	15580	15580	15580	15580	0
129	20241031	170000	208673340	15580	15580	15580	15580	0
130	20241031	165900	208673340	15580	15580	15580	15580	0
131	20241031	165800	208673340	15580	15580	15580	15580	0
132	20241031	165700	208673340	15580	15580	15580	15580	0
133	20241031	165600	208673340	15580	15580	15580	15580	0
134	20241031	165500	208673340	15580	15580	15580	15580	0
135	20241031	165400	208673340	15580	15580	15580	15580	0
136	20241031	165300	208673340	15580	15580	15580	15580	0
137	20241031	165200	208673340	15580	15580	15580	15580	0
138	20241031	165100	208673340	15580	15580	15580	15580	0
139	20241031	165000	208673340	15580	15580	15580	15580	0
140	20241031	164900	208673340	15580	15580	15580	15580	0
141	20241031	164800	208673340	15580	15580	15580	15580	0
142	20241031	164700	208673340	15580	15580	15580	15580	0
143	20241031	164600	208673340	15580	15580	15580	15580	0
144	20241031	164500	208673340	15580	15580	15580	15580	0
145	20241031	164400	208673340	15580	15580	15580	15580	0
146	20241031	164300	208673340	15580	15580	15580	15580	0
147	20241031	164200	208673340	15580	15580	15580	15580	0
148	20241031	164100	208673340	15580	15580	15580	15580	0
149	20241031	164000	208673340	15580	15580	15580	15580	0
150	20241031	163900	208673340	15580	15580	15580	15580	0
151	20241031	163800	208673340	15580	15580	15580	15580	0
152	20241031	163700	208673340	15580	15580	15580	15580	871
153	20241031	163600	208673340	15580	15580	15580	15580	0
154	20241031	163500	208673340	15580	15580	15580	15580	0
155	20241031	163400	208673340	15580	15580	15580	15580	0
156	20241031	163300	208673340	15580	15580	15580	15580	0
157	20241031	163200	208673340	15580	15580	15580	15580	0
158	20241031	163100	208673340	15580	15580	15580	15580	0
159	20241031	163000	208673340	15580	15580	15580	15580	0
160	20241031	162900	208673340	15580	15580	15580	15580	0
161	20241031	162800	208673340	15580	15580	15580	15580	0
162	20241031	162700	208673340	15580	15580	15580	15580	0
163	20241031	162600	208673340	15580	15580	15580	15580	0
164	20241031	162500	208673340	15580	15580	15580	15580	0
165	20241031	162400	208673340	15580	15580	15580	15580	0
166	20241031	162300	208673340	15580	15580	15580	15580	0
167	20241031	162200	208673340	15580	15580	15580	15580	0
168	20241031	162100	208673340	15580	15580	15580	15580	0
169	20241031	162000	208673340	15580	15580	15580	15580	0
170	20241031	161900	208673340	15580	15580	15580	15580	0
171	20241031	161800	208673340	15580	15580	15580	15580	0
172	20241031	161700	208673340	15580	15580	15580	15580	0
173	20241031	161600	208673340	15580	15580	15580	15580	0
174	20241031	161500	208673340	15580	15580	15580	15580	0
175	20241031	161400	208673340	15580	15580	15580	15580	0
176	20241031	161300	208673340	15580	15580	15580	15580	0
177	20241031	161200	208673340	15580	15580	15580	15580	0
178	20241031	161100	208673340	15580	15580	15580	15580	0
179	20241031	161000	208673340	15580	15580	15580	15580	0
180	20241031	160900	208673340	15580	15580	15580	15580	0
181	20241031	160800	208673340	15580	15580	15580	15580	0
182	20241031	160700	208673340	15580	15580	15580	15580	871
183	20241031	160600	208673340	15580	15580	15580	15580	0
184	20241031	160500	208673340	15580	15580	15580	15580	0
185	20241031	160400	208673340	15580	15580	15580	15580	0
186	20241031	160300	208673340	15580	15580	15580	15580	0
187	20241031	160200	208673340	15580	15580	15580	15580	0
188	20241031	160100	208673340	15580	15580	15580	15580	0
189	20241031	160000	208673340	15580	15580	15580	15580	0
190	20241031	155900	208673340	15580	15580	15580	15580	0
191	20241031	155800	208673340	15580	15580	15580	15580	0
192	20241031	155700	208673340	15580	15580	15580	15580	0
193	20241031	155600	208673340	15580	15580	15580	15580	0
194	20241031	155500	208673340	15580	15580	15580	15580	0
195	20241031	155400	208673340	15580	15580	15580	15580	0
196	20241031	155300	208673340	15580	15580	15580	15580	0
197	20241031	155200	208673340	15580	15580	15580	15580	0
198	20241031	155100	208673340	15580	15580	15580	15580	0
199	20241031	155000	208673340	15580	15580	15580	15580	0
200	20241031	154900	208673340	15580	15580	15580	15580	0
201	20241031	154800	208673340	15580	15580	15580	15580	0
202	20241031	154700	208673340	15580	15580	15580	15580	0
203	20241031	154600	208673340	15580	15580	15580	15580	0
204	20241031	154500	208673340	15580	15580	15580	15580	0
205	20241031	154400	208673340	15580	15580	15580	15580	0
206	20241031	154300	208673340	15580	15580	15580	15580	0
207	20241031	154200	208673340	15580	15580	15580	15580	0
208	20241031	154100	208673340	15580	15580	15580	15580	0
209	20241031	154000	208673340	15580	15580	15580	15580	0
210	20241031	153900	208673340	15580	15580	15580	15580	0
211	20241031	153800	208673340	15580	15580	15580	15580	0
212	20241031	153700	208673340	15580	15580	15580	15580	871
213	20241031	153600	208673340	15580	15580	15580	15580	0
214	20241031	153500	208673340	15580	15580	15580	15580	0
215	20241031	153400	208673340	15580	15580	15580	15580	0
216	20241031	153300	208673340	15580	15580	15580	15580	0
217	20241031	153200	208673340	15580	15580	15580	15580	0
218	20241031	153100	208673340	15580	15580	15580	15580	0
219	20241031	153000	208673340	15580	15580	15580	15580	871
220	20241031	152900	195103160	15600	15600	15600	15600	0
221	20241031	152800	195103160	15600	15600	15600	15600	0
222	20241031	152700	195103160	15600	15600	15600	15600	0
223	20241031	152600	195103160	15600	15600	15600	15600	0
224	20241031	152500	195103160	15600	15600	15600	15600	0
225	20241031	152400	195103160	15600	15600	15600	15600	0
226	20241031	152300	195103160	15600	15600	15600	15600	0
227	20241031	152200	195103160	15600	15600	15600	15600	0
228	20241031	152100	195103160	15600	15600	15600	15600	0
229	20241031	152000	195103160	15600	15600	15600	15600	0
230	20241031	151900	195103160	15600	15610	15640	15600	137
231	20241031	151800	192965410	15620	15610	15640	15600	152
232	20241031	151700	190593450	15600	15610	15640	15600	88
233	20241031	151600	189219710	15610	15620	15620	15610	74
234	20241031	151500	188064520	15620	15620	15620	15610	40
235	20241031	151400	187439820	15630	15620	15630	15620	86
236	20241031	151300	186095650	15620	15620	15620	15610	88
237	20241031	151200	184721730	15610	15640	15640	15610	49
238	20241031	151100	183956330	15640	15620	15640	15610	50
239	20241031	151000	183174980	15630	15630	15630	15630	87
240	20241031	150900	181815170	15640	15630	15640	15630	38
241	20241031	150800	181221090	15630	15630	15630	15630	30
242	20241031	150700	180752190	15630	15640	15640	15630	34
243	20241031	150600	180220640	15630	15630	15630	15630	11
244	20241031	150500	180048710	15640	15630	15640	15630	17
245	20241031	150400	179782990	15640	15620	15640	15620	320
246	20241031	150300	174778820	15630	15630	15630	15630	5
247	20241031	150200	174700670	15630	15630	15640	15630	15
248	20241031	150100	174466200	15630	15630	15640	15620	43
249	20241031	150000	173794120	15630	15640	15640	15630	8
250	20241031	145900	173669060	15630	15640	15640	15630	8
251	20241031	145800	173543970	15650	15640	15650	15620	53
252	20241031	145700	172715350	15630	15640	15640	15630	23
253	20241031	145600	172355730	15640	15630	15640	15630	11
254	20241031	145500	172183790	15640	15650	15650	15640	6
255	20241031	145400	172089930	15640	15650	15650	15640	22
256	20241031	145300	171745830	15650	15640	15650	15640	11
257	20241031	145200	171573780	15650	15650	15660	15650	65
258	20241031	145100	170556360	15650	15640	15650	15640	11
259	20241031	145000	170384310	15640	15660	15660	15640	75
260	20241031	144900	169210910	15650	15660	15660	15650	11
261	20241031	144800	169038750	15650	15660	15660	15650	12
262	20241031	144700	168850930	15660	15660	15660	15650	22
263	20241031	144600	168506490	15650	15660	15660	15650	13
264	20241031	144500	168303010	15650	15660	15660	15650	24
265	20241031	144400	167927280	15660	15650	15660	15650	6
266	20241031	144300	167833350	15660	15660	15660	15660	6
267	20241031	144200	167739390	15670	15660	15670	15660	24
268	20241031	144100	167363410	15670	15670	15670	15660	10
269	20241031	144000	167206790	15670	15670	15670	15660	24
270	20241031	143900	166830810	15660	15670	15670	15660	6
271	20241031	143800	166736840	15660	15660	15670	15660	19
272	20241031	143700	166439290	15670	15660	15670	15660	233
273	20241031	143600	162790370	15660	15660	15670	15660	9
274	20241031	143500	162649420	15670	15660	15670	15660	73
275	20241031	143400	161506230	15660	15650	15660	15650	12
276	20241031	143300	161318410	15660	15650	15660	15650	8
277	20241031	143200	161193160	15660	15670	15670	15660	14
278	20241031	143100	160973900	15660	15660	15660	15660	0
279	20241031	143000	160973900	15660	15670	15670	15660	15
280	20241031	142900	160738980	15660	15650	15670	15650	20
281	20241031	142800	160425910	15660	15660	15660	15660	1
282	20241031	142700	160410250	15660	15670	15670	15660	39
283	20241031	142600	159799240	15670	15640	15670	15640	380
284	20241031	142500	153849360	15650	15650	15650	15650	12
285	20241031	142400	153661560	15640	15650	15650	15640	15
286	20241031	142300	153426940	15650	15650	15660	15650	65
287	20241031	142200	152409680	15650	15650	15660	15650	30
288	20241031	142100	151940010	15650	15650	15650	15650	10
289	20241031	142000	151783510	15660	15660	15670	15660	15
290	20241031	141900	151548600	15660	15650	15660	15650	17
291	20241031	141800	151282520	15660	15660	15660	15660	11
292	20241031	141700	151110260	15670	15660	15670	15660	4
293	20241031	141600	151047610	15650	15660	15660	15650	15
294	20241031	141500	150812840	15650	15640	15660	15640	29
295	20241031	141400	150358990	15650	15650	15650	15650	1
296	20241031	141300	150343340	15650	15650	15650	15650	12
297	20241031	141200	150155540	15660	15660	15660	15660	3
298	20241031	141100	150108560	15650	15650	15650	15650	11
299	20241031	141000	149936410	15650	15660	15660	15650	27
300	20241031	140900	149513720	15660	15660	15660	15660	2
301	20241031	140800	149482400	15660	15660	15660	15660	7
302	20241031	140700	149372780	15670	15660	15670	15660	12
303	20241031	140600	149184850	15670	15660	15670	15660	10
304	20241031	140500	149028240	15650	15660	15660	15650	30
305	20241031	140400	148558610	15660	15660	15660	15660	7
306	20241031	140300	148448990	15660	15660	15660	15660	2
307	20241031	140200	148417670	15670	15660	15670	15650	29
308	20241031	140100	147963660	15660	15660	15660	15660	2
309	20241031	140000	147932340	15660	15660	15670	15660	16
310	20241031	135900	147681760	15660	15660	15660	15650	7
311	20241031	135800	147572170	15670	15670	15670	15670	2
312	20241031	135700	147540830	15660	15660	15660	15650	21
313	20241031	135600	147212070	15650	15650	15650	15650	3
314	20241031	135500	147165120	15660	15660	15670	15660	16
315	20241031	135400	146914550	15660	15660	15660	15650	15
316	20241031	135300	146679750	15670	15660	15670	15660	2
317	20241031	135200	146648420	15660	15650	15670	15650	185
318	20241031	135100	143751110	15650	15650	15650	15640	7
319	20241031	135000	143641600	15660	15650	15660	15650	17
320	20241031	134900	143375490	15650	15650	15650	15640	12
321	20241031	134800	143187790	15640	15650	15650	15640	8
322	20241031	134700	143062620	15660	15640	15660	15640	18
323	20241031	134600	142780970	15640	15640	15640	15640	6
324	20241031	134500	142687130	15650	15650	15650	15640	52
325	20241031	134400	141873700	15640	15650	15650	15640	11
326	20241031	134300	141701650	15650	15650	15650	15650	7
327	20241031	134200	141592100	15650	15650	15660	15650	20
328	20241031	134100	141278960	15650	15650	15650	15650	14
329	20241031	134000	141059860	15660	15650	15660	15640	34
330	20241031	133900	140527810	15640	15640	15640	15640	3
331	20241031	133800	140480890	15640	15640	15650	15640	24
332	20241031	133700	140105520	15630	15630	15640	15620	18
333	20241031	133600	139824220	15620	15630	15630	15620	12
334	20241031	133500	139636760	15630	15630	15640	15630	28
335	20241031	133400	139199080	15620	15620	15630	15620	9
336	20241031	133300	139058490	15630	15630	15630	15630	11
337	20241031	133200	138886560	15630	15620	15630	15620	21
338	20241031	133100	138558430	15620	15630	15630	15620	4
339	20241031	133000	138495940	15630	15630	15640	15630	19
340	20241031	132900	138198930	15630	15630	15630	15630	1
341	20241031	132800	138183300	15630	15640	15640	15630	11
342	20241031	132700	138011360	15640	15630	15640	15620	13
343	20241031	132600	137808260	15640	15620	15640	15620	7
344	20241031	132500	137698890	15640	15650	15650	15640	24
345	20241031	132400	137323390	15650	15650	15650	15650	133
346	20241031	132300	135241940	15630	15650	15650	15630	6
347	20241031	132200	135148120	15620	15650	15660	15620	226
348	20241031	132100	131613150	15650	15650	15650	15650	1
349	20241031	132000	131597500	15650	15670	15670	15650	22
350	20241031	131900	131253060	15660	15670	15670	15660	331
351	20241031	131800	126066390	15680	15660	15680	15660	23
352	20241031	131700	125706030	15660	15660	15670	15660	15
353	20241031	131600	125471120	15660	15650	15660	15650	13
354	20241031	131500	125267640	15660	15660	15660	15660	16
355	20241031	131400	125017080	15650	15650	15650	15650	13
356	20241031	131300	124813630	15660	15660	15660	15650	4
357	20241031	131200	124751010	15670	15650	15670	15650	19
358	20241031	131100	124453350	15660	15650	15660	15650	16
359	20241031	131000	124202890	15660	15640	15660	15640	59
360	20241031	130900	123279420	15640	15640	15650	15640	14
361	20241031	130800	123060450	15650	15640	15650	15640	11
362	20241031	130700	122888400	15650	15640	15650	15640	17
363	20241031	130600	122622390	15650	15640	15650	15640	20
364	20241031	130500	122309570	15650	15640	15650	15640	29
365	20241031	130400	121855860	15650	15650	15650	15650	1
366	20241031	130300	121840210	15640	15650	15650	15640	19
367	20241031	130200	121543040	15650	15640	15650	15640	18
368	20241031	130100	121261390	15640	15650	15650	15640	11
369	20241031	130000	121089340	15640	15650	15650	15640	29
370	20241031	125900	120635620	15640	15640	15640	15640	8
371	20241031	125800	120510500	15650	15640	15650	15640	15
372	20241031	125700	120275880	15650	15640	15650	15640	28
373	20241031	125600	119837830	15650	15650	15650	15650	0
374	20241031	125500	119837830	15650	15650	15660	15640	24
375	20241031	125400	119462250	15650	15650	15650	15650	3
376	20241031	125300	119415300	15640	15640	15640	15640	20
377	20241031	125200	119102500	15650	15640	15650	15640	31
378	20241031	125100	118617530	15650	15650	15650	15650	2
379	20241031	125000	118586230	15640	15650	15650	15640	25
380	20241031	124900	118195080	15640	15650	15660	15640	16
381	20241031	124800	117944700	15660	15660	15660	15660	2
382	20241031	124700	117913380	15660	15650	15660	15650	13
383	20241031	124600	117709910	15660	15650	15660	15650	23
384	20241031	124500	117349860	15660	15640	15660	15640	383
385	20241031	124400	111355990	15640	15640	15640	15620	15
386	20241031	124300	111121550	15620	15620	15620	15620	1
387	20241031	124200	111105930	15630	15620	15630	15620	37
388	20241031	124100	110527830	15620	15620	15620	15620	14
389	20241031	124000	110309150	15630	15620	15630	15620	7
390	20241031	123900	110199770	15620	15620	15620	15620	12
391	20241031	123800	110012330	15630	15630	15630	15620	7
392	20241031	123700	109902950	15640	15640	15640	15640	12
393	20241031	123600	109715270	15640	15640	15640	15640	3
394	20241031	123500	109668350	15650	15630	15650	15630	72
395	20241031	123400	108542360	15620	15640	15640	15620	270
396	20241031	123300	104323850	15640	15640	15650	15640	20
397	20241031	123200	104011040	15650	15650	15650	15640	17
398	20241031	123100	103745020	15640	15650	15650	15640	12
399	20241031	123000	103557320	15640	15640	15650	15640	30
400	20241031	122900	103087980	15650	15660	15660	15650	39
401	20241031	122800	102477620	15650	15650	15650	15650	64
402	20241031	122700	101476020	15650	15630	15650	15630	34
403	20241031	122600	100944260	15630	15640	15640	15630	12
404	20241031	122500	100756680	15640	15640	15640	15640	17
405	20241031	122400	100490800	15650	15630	15650	15630	11
406	20241031	122300	100318840	15630	15650	15650	15630	7
407	20241031	122200	100209380	15640	15630	15640	15630	24
408	20241031	122100	99834120	15630	15630	15630	15630	4
409	20241031	122000	99771600	15640	15640	15650	15640	14
410	20241031	121900	99552620	15640	15630	15640	15630	13
411	20241031	121800	99349400	15640	15640	15640	15640	4
412	20241031	121700	99286840	15650	15630	15650	15630	32
413	20241031	121600	98786470	15630	15630	15630	15630	3
414	20241031	121500	98739580	15630	15640	15640	15630	25
415	20241031	121400	98348680	15640	15640	15640	15640	2
416	20241031	121300	98317400	15640	15650	15650	15640	6
417	20241031	121200	98223530	15640	15640	15640	15630	19
418	20241031	121100	97926470	15640	15630	15640	15630	11
419	20241031	121000	97754530	15640	15630	15640	15630	28
420	20241031	120900	97316750	15640	15640	15640	15640	0
421	20241031	120800	97316750	15640	15630	15640	15630	6
422	20241031	120700	97222940	15620	15630	15630	15620	24
423	20241031	120600	96847920	15630	15630	15630	15630	5
424	20241031	120500	96769770	15640	15630	15640	15630	14
425	20241031	120400	96550920	15620	15620	15620	15620	3
426	20241031	120300	96504060	15640	15640	15640	15630	29
427	20241031	120200	96050600	15640	15640	15640	15640	1
428	20241031	120100	96034960	15650	15620	15650	15620	313
429	20241031	120000	91144840	15610	15580	15610	15580	285
430	20241031	115900	86698710	15580	15570	15580	15560	25
431	20241031	115800	86309480	15570	15580	15590	15570	77
432	20241031	115700	85109280	15570	15570	15570	15570	2
433	20241031	115600	85078140	15560	15570	15570	15560	12
434	20241031	115500	84891400	15580	15560	15580	15560	74
435	20241031	115400	83739130	15570	15570	15570	15570	1
436	20241031	115300	83723560	15560	15570	15570	15560	26
437	20241031	115200	83318930	15560	15560	15570	15560	18
438	20241031	115100	83038730	15560	15560	15560	15560	12
439	20241031	115000	82852010	15560	15570	15570	15560	34
440	20241031	114900	82322810	15570	15570	15570	15570	3
441	20241031	114800	82276100	15560	15560	15570	15560	17
442	20241031	114700	82011570	15560	15560	15570	15560	27
443	20241031	114600	81591320	15560	15560	15560	15560	3
444	20241031	114500	81544640	15570	15570	15570	15560	44
445	20241031	114400	80859760	15560	15570	15570	15560	3
446	20241031	114300	80813060	15580	15580	15580	15580	6
447	20241031	114200	80719580	15570	15570	15570	15560	19
448	20241031	114100	80423810	15580	15580	15580	15580	1
449	20241031	114000	80408230	15570	15580	15580	15570	12
450	20241031	113900	80221370	15560	15560	15570	15560	70
451	20241031	113800	79131610	15560	15570	15570	15560	62
452	20241031	113700	78166360	15560	15580	15580	15560	21
453	20241031	113600	77839270	15560	15570	15580	15560	18
454	20241031	113500	77559070	15580	15570	15580	15560	112
455	20241031	113400	75815260	15560	15560	15570	15560	24
456	20241031	113300	75441710	15570	15570	15570	15570	3
457	20241031	113200	75395000	15560	15560	15560	15550	76
458	20241031	113100	74212560	15560	15560	15560	15550	10
459	20241031	113000	74057020	15570	15560	15570	15560	14
460	20241031	112900	73839160	15560	15570	15570	15560	5
461	20241031	112800	73761340	15560	15560	15570	15560	19
462	20241031	112700	73465680	15570	15560	15570	15560	22
463	20241031	112600	73123250	15570	15570	15570	15570	1
464	20241031	112500	73107680	15570	15560	15570	15550	75
465	20241031	112400	71940800	15550	15560	15570	15550	6
466	20241031	112300	71847460	15560	15560	15570	15550	75
467	20241031	112200	70680500	15560	15570	15570	15560	20
468	20241031	112100	70369160	15560	15570	15570	15560	79
469	20241031	112000	69139280	15570	15570	15570	15560	31
470	20241031	111900	68656720	15570	15570	15570	15570	3
471	20241031	111800	68610010	15570	15570	15570	15570	1
472	20241031	111700	68594440	15560	15560	15570	15560	19
473	20241031	111600	68298680	15560	15560	15560	15560	6
474	20241031	111500	68205320	15570	15550	15570	15550	46
475	20241031	111400	67489820	15550	15560	15560	15550	51
476	20241031	111300	66696590	15570	15570	15570	15560	32
477	20241031	111200	66198640	15560	15570	15570	15560	56
478	20241031	111100	65327060	15570	15570	15570	15560	47
479	20241031	111000	64595620	15580	15570	15580	15560	121
480	20241031	110900	62711560	15570	15560	15570	15560	38
481	20241031	110800	62120230	15560	15570	15570	15560	41
482	20241031	110700	61482230	15580	15580	15580	15580	3
483	20241031	110600	61435490	15590	15570	15590	15570	36
484	20241031	110500	60874620	15580	15580	15580	15580	1
485	20241031	110400	60859040	15580	15580	15580	15580	11
486	20241031	110300	60687660	15570	15570	15570	15570	3
487	20241031	110200	60640950	15570	15570	15570	15570	3
488	20241031	110100	60594240	15580	15580	15580	15580	4
489	20241031	110000	60531920	15580	15580	15580	15580	1
490	20241031	105900	60516340	15570	15570	15570	15570	13
491	20241031	105800	60313930	15580	15580	15580	15580	0
492	20241031	105700	60313930	15580	15580	15580	15580	1
493	20241031	105600	60298350	15580	15580	15580	15580	1
494	20241031	105500	60282770	15560	15580	15580	15560	5
495	20241031	105400	60204950	15570	15570	15580	15570	55
496	20241031	105300	59348200	15570	15570	15570	15570	1
497	20241031	105200	59332630	15560	15570	15570	15560	17
498	20241031	105100	59067950	15580	15580	15580	15580	1
499	20241031	105000	59052370	15570	15580	15580	15570	78
500	20241031	104900	57837890	15570	15580	15580	15570	4
501	20241031	104800	57775600	15580	15580	15580	15580	1
502	20241031	104700	57760020	15580	15580	15580	15570	27
503	20241031	104600	57339610	15570	15570	15570	15570	8
504	20241031	104500	57215050	15570	15580	15580	15570	25
505	20241031	104400	56825790	15580	15580	15580	15580	1
506	20241031	104300	56810210	15580	15570	15580	15570	5
507	20241031	104200	56732340	15580	15580	15580	15580	10
508	20241031	104100	56576540	15580	15580	15580	15580	1
509	20241031	104000	56560960	15570	15580	15580	15570	8
510	20241031	103900	56436390	15580	15580	15580	15580	11
511	20241031	103800	56265010	15580	15580	15580	15580	1
512	20241031	103700	56249430	15580	15580	15580	15580	1
513	20241031	103600	56233850	15570	15570	15580	15570	13
514	20241031	103500	56031400	15580	15580	15580	15580	1
515	20241031	103400	56015820	15580	15580	15580	15580	0
516	20241031	103300	56015820	15580	15580	15580	15580	0
517	20241031	103200	56015820	15580	15580	15580	15580	3
518	20241031	103100	55969080	15580	15580	15580	15580	0
519	20241031	103000	55969080	15580	15560	15580	15560	78
520	20241031	102900	54754500	15560	15560	15570	15560	10
521	20241031	102800	54598880	15560	15560	15560	15560	6
522	20241031	102700	54505520	15570	15560	15570	15560	34
523	20241031	102600	53976470	15570	15570	15570	15560	9
524	20241031	102500	53836400	15570	15570	15570	15570	1
525	20241031	102400	53820830	15560	15570	15570	15560	10
526	20241031	102300	53665220	15570	15560	15570	15560	7
527	20241031	102200	53556290	15570	15570	15570	15560	8
528	20241031	102100	53431790	15570	15560	15570	15560	56
529	20241031	102000	52559930	15570	15570	15570	15570	3
530	20241031	101900	52513220	15570	15570	15570	15570	0
531	20241031	101800	52513220	15570	15560	15570	15560	145
532	20241031	101700	50255640	15570	15560	15570	15560	5
533	20241031	101600	50177830	15560	15580	15580	15560	622
534	20241031	101500	40498570	15590	15590	15590	15590	1
535	20241031	101400	40482980	15590	15590	15590	15590	3
536	20241031	101300	40436210	15580	15580	15580	15580	0
537	20241031	101200	40436210	15580	15590	15590	15580	18
538	20241031	101100	40155620	15590	15590	15590	15590	1
539	20241031	101000	40140030	15590	15580	15590	15580	64
540	20241031	100900	39142840	15580	15580	15580	15580	1
541	20241031	100800	39127260	15580	15580	15590	15560	59
542	20241031	100700	38208620	15580	15580	15580	15580	1
543	20241031	100600	38193040	15570	15580	15580	15570	38
544	20241031	100500	37601070	15580	15580	15580	15580	1
545	20241031	100400	37585490	15580	15580	15580	15570	9
546	20241031	100300	37445280	15570	15560	15570	15560	320
547	20241031	100200	32465240	15570	15570	15570	15570	4
548	20241031	100100	32402960	15570	15570	15570	15570	1
549	20241031	100000	32387390	15560	15570	15570	15560	31
550	20241031	095900	31904770	15560	15570	15570	15560	155
551	20241031	095800	29491570	15570	15570	15570	15570	0
552	20241031	095700	29491570	15570	15570	15570	15570	1
553	20241031	095600	29476000	15570	15560	15570	15550	132
554	20241031	095500	27422260	15560	15560	15560	15560	1
555	20241031	095400	27406700	15560	15560	15560	15560	1
556	20241031	095300	27391140	15560	15560	15560	15560	2
557	20241031	095200	27360020	15560	15560	15560	15560	113
558	20241031	095100	25601740	15560	15560	15560	15560	0
559	20241031	095000	25601740	15560	15560	15560	15560	6
560	20241031	094900	25508380	15560	15560	15560	15560	6
561	20241031	094800	25415020	15550	15560	15560	15550	13
562	20241031	094700	25212770	15560	15560	15560	15560	1
563	20241031	094600	25197210	15560	15560	15560	15560	3
564	20241031	094500	25150530	15560	15560	15560	15560	0
565	20241031	094400	25150530	15560	15560	15560	15560	2
566	20241031	094300	25119410	15550	15560	15560	15550	4
567	20241031	094200	25057200	15560	15560	15560	15560	0
568	20241031	094100	25057200	15560	15560	15560	15560	12
569	20241031	094000	24870480	15560	15560	15560	15560	1
570	20241031	093900	24854920	15560	15550	15560	15550	25
571	20241031	093800	24466160	15560	15560	15560	15560	2
572	20241031	093700	24435040	15560	15560	15560	15560	0
573	20241031	093600	24435040	15560	15560	15560	15560	1
574	20241031	093500	24419480	15550	15550	15560	15550	78
575	20241031	093400	23206520	15560	15560	15560	15560	1
576	20241031	093300	23190960	15560	15560	15560	15550	12
577	20241031	093200	23004290	15560	15560	15560	15560	3
578	20241031	093100	22957610	15560	15550	15560	15550	63
579	20241031	093000	21977800	15560	15560	15560	15560	3
580	20241031	092900	21931120	15550	15550	15550	15550	0
581	20241031	092800	21931120	15550	15560	15560	15550	10
582	20241031	092700	21775570	15550	15550	15550	15550	3
583	20241031	092600	21728920	15560	15560	15560	15560	1
584	20241031	092500	21713360	15550	15550	15550	15550	42
585	20241031	092400	21060260	15550	15550	15550	15540	17
586	20241031	092300	20795990	15550	15550	15550	15550	10
587	20241031	092200	20640490	15550	15550	15550	15550	0
588	20241031	092100	20640490	15550	15550	15550	15550	7
589	20241031	092000	20531640	15560	15550	15560	15550	2
590	20241031	091900	20500530	15560	15550	15560	15550	31
591	20241031	091800	20018470	15540	15550	15550	15540	10
592	20241031	091700	19863050	15540	15540	15540	15540	8
593	20241031	091600	19738730	15550	15550	15550	15550	24
594	20241031	091500	19365530	15560	15560	15560	15560	1
595	20241031	091400	19349970	15550	15550	15550	15550	39
596	20241031	091300	18743520	15540	15550	15560	15540	239
597	20241031	091200	15026420	15540	15530	15540	15530	20
598	20241031	091100	14715710	15550	15550	15550	15550	10
599	20241031	091000	14560210	15550	15530	15550	15530	52
600	20241031	090900	13752410	15520	15520	15520	15520	1
601	20241031	090800	13736890	15520	15520	15520	15520	12
602	20241031	090700	13550650	15520	15520	15520	15520	15
603	20241031	090600	13317850	15520	15540	15550	15520	195
604	20241031	090500	10288950	15540	15550	15550	15540	97
605	20241031	090400	8781170	15550	15630	15630	15550	486
606	20241031	090300	1220640	15630	15630	15630	15630	0
607	20241031	090200	1220640	15630	15640	15640	15630	5
608	20241031	090100	1142450	15650	15650	15650	15650	10
609	20241031	090000	985950	15650	15650	15650	15650	63