KissMeData/084850/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200000	265649540	18600	18600	18600	18600	706
3	20241031	195900	265649540	18600	18600	18600	18600	0
4	20241031	195800	265649540	18600	18600	18600	18600	0
5	20241031	195700	265649540	18600	18600	18600	18600	0
6	20241031	195600	265649540	18600	18600	18600	18600	0
7	20241031	195500	265649540	18600	18600	18600	18600	0
8	20241031	195400	265649540	18600	18600	18600	18600	0
9	20241031	195300	265649540	18600	18600	18600	18600	0
10	20241031	195200	265649540	18600	18600	18600	18600	0
11	20241031	195100	265649540	18600	18600	18600	18600	0
12	20241031	195000	265649540	18600	18600	18600	18600	0
13	20241031	194900	265649540	18600	18600	18600	18600	0
14	20241031	194800	265649540	18600	18600	18600	18600	0
15	20241031	194700	265649540	18600	18600	18600	18600	0
16	20241031	194600	265649540	18600	18600	18600	18600	0
17	20241031	194500	265649540	18600	18600	18600	18600	0
18	20241031	194400	265649540	18600	18600	18600	18600	0
19	20241031	194300	265649540	18600	18600	18600	18600	0
20	20241031	194200	265649540	18600	18600	18600	18600	0
21	20241031	194100	265649540	18600	18600	18600	18600	0
22	20241031	194000	265649540	18600	18600	18600	18600	0
23	20241031	193900	265649540	18600	18600	18600	18600	0
24	20241031	193800	265649540	18600	18600	18600	18600	0
25	20241031	193700	265649540	18600	18600	18600	18600	0
26	20241031	193600	265649540	18600	18600	18600	18600	0
27	20241031	193500	265649540	18600	18600	18600	18600	0
28	20241031	193400	265649540	18600	18600	18600	18600	0
29	20241031	193300	265649540	18600	18600	18600	18600	0
30	20241031	193200	265649540	18600	18600	18600	18600	0
31	20241031	193100	265649540	18600	18600	18600	18600	0
32	20241031	193000	265649540	18600	18600	18600	18600	706
33	20241031	192900	265649540	18600	18600	18600	18600	0
34	20241031	192800	265649540	18600	18600	18600	18600	0
35	20241031	192700	265649540	18600	18600	18600	18600	0
36	20241031	192600	265649540	18600	18600	18600	18600	0
37	20241031	192500	265649540	18600	18600	18600	18600	0
38	20241031	192400	265649540	18600	18600	18600	18600	0
39	20241031	192300	265649540	18600	18600	18600	18600	0
40	20241031	192200	265649540	18600	18600	18600	18600	0
41	20241031	192100	265649540	18600	18600	18600	18600	0
42	20241031	192000	265649540	18600	18600	18600	18600	0
43	20241031	191900	265649540	18600	18600	18600	18600	0
44	20241031	191800	265649540	18600	18600	18600	18600	0
45	20241031	191700	265649540	18600	18600	18600	18600	0
46	20241031	191600	265649540	18600	18600	18600	18600	0
47	20241031	191500	265649540	18600	18600	18600	18600	0
48	20241031	191400	265649540	18600	18600	18600	18600	0
49	20241031	191300	265649540	18600	18600	18600	18600	0
50	20241031	191200	265649540	18600	18600	18600	18600	0
51	20241031	191100	265649540	18600	18600	18600	18600	0
52	20241031	191000	265649540	18600	18600	18600	18600	0
53	20241031	190900	265649540	18600	18600	18600	18600	0
54	20241031	190800	265649540	18600	18600	18600	18600	0
55	20241031	190700	265649540	18600	18600	18600	18600	0
56	20241031	190600	265649540	18600	18600	18600	18600	0
57	20241031	190500	265649540	18600	18600	18600	18600	0
58	20241031	190400	265649540	18600	18600	18600	18600	0
59	20241031	190300	265649540	18600	18600	18600	18600	0
60	20241031	190200	265649540	18600	18600	18600	18600	0
61	20241031	190100	265649540	18600	18600	18600	18600	0
62	20241031	190000	265649540	18600	18600	18600	18600	706
63	20241031	185900	265649540	18600	18600	18600	18600	0
64	20241031	185800	265649540	18600	18600	18600	18600	0
65	20241031	185700	265649540	18600	18600	18600	18600	0
66	20241031	185600	265649540	18600	18600	18600	18600	0
67	20241031	185500	265649540	18600	18600	18600	18600	0
68	20241031	185400	265649540	18600	18600	18600	18600	0
69	20241031	185300	265649540	18600	18600	18600	18600	0
70	20241031	185200	265649540	18600	18600	18600	18600	0
71	20241031	185100	265649540	18600	18600	18600	18600	0
72	20241031	185000	265649540	18600	18600	18600	18600	0
73	20241031	184900	265649540	18600	18600	18600	18600	0
74	20241031	184800	265649540	18600	18600	18600	18600	0
75	20241031	184700	265649540	18600	18600	18600	18600	0
76	20241031	184600	265649540	18600	18600	18600	18600	0
77	20241031	184500	265649540	18600	18600	18600	18600	0
78	20241031	184400	265649540	18600	18600	18600	18600	0
79	20241031	184300	265649540	18600	18600	18600	18600	0
80	20241031	184200	265649540	18600	18600	18600	18600	0
81	20241031	184100	265649540	18600	18600	18600	18600	0
82	20241031	184000	265649540	18600	18600	18600	18600	0
83	20241031	183900	265649540	18600	18600	18600	18600	0
84	20241031	183800	265649540	18600	18600	18600	18600	0
85	20241031	183700	265649540	18600	18600	18600	18600	0
86	20241031	183600	265649540	18600	18600	18600	18600	0
87	20241031	183500	265649540	18600	18600	18600	18600	0
88	20241031	183400	265649540	18600	18600	18600	18600	0
89	20241031	183300	265649540	18600	18600	18600	18600	0
90	20241031	183200	265649540	18600	18600	18600	18600	0
91	20241031	183100	265649540	18600	18600	18600	18600	0
92	20241031	183000	265649540	18600	18600	18600	18600	706
93	20241031	182900	265649540	18600	18600	18600	18600	0
94	20241031	182800	265649540	18600	18600	18600	18600	0
95	20241031	182700	265649540	18600	18600	18600	18600	0
96	20241031	182600	265649540	18600	18600	18600	18600	0
97	20241031	182500	265649540	18600	18600	18600	18600	0
98	20241031	182400	265649540	18600	18600	18600	18600	0
99	20241031	182300	265649540	18600	18600	18600	18600	0
100	20241031	182200	265649540	18600	18600	18600	18600	0
101	20241031	182100	265649540	18600	18600	18600	18600	0
102	20241031	182000	265649540	18600	18600	18600	18600	0
103	20241031	181900	265649540	18600	18600	18600	18600	0
104	20241031	181800	265649540	18600	18600	18600	18600	0
105	20241031	181700	265649540	18600	18600	18600	18600	0
106	20241031	181600	265649540	18600	18600	18600	18600	0
107	20241031	181500	265649540	18600	18600	18600	18600	0
108	20241031	181400	265649540	18600	18600	18600	18600	0
109	20241031	181300	265649540	18600	18600	18600	18600	0
110	20241031	181200	265649540	18600	18600	18600	18600	0
111	20241031	181100	265649540	18600	18600	18600	18600	0
112	20241031	181000	265649540	18600	18600	18600	18600	0
113	20241031	180900	265649540	18600	18600	18600	18600	0
114	20241031	180800	265649540	18600	18600	18600	18600	0
115	20241031	180700	265649540	18600	18600	18600	18600	0
116	20241031	180600	265649540	18600	18600	18600	18600	0
117	20241031	180500	265649540	18600	18600	18600	18600	0
118	20241031	180400	265649540	18600	18600	18600	18600	0
119	20241031	180300	265649540	18600	18600	18600	18600	0
120	20241031	180200	265649540	18600	18600	18600	18600	0
121	20241031	180100	265649540	18600	18600	18600	18600	0
122	20241031	180000	265649540	18600	18600	18600	18600	706
123	20241031	175900	265649540	18600	18600	18600	18600	0
124	20241031	175800	265649540	18600	18600	18600	18600	0
125	20241031	175700	265649540	18600	18600	18600	18600	0
126	20241031	175600	265649540	18600	18600	18600	18600	0
127	20241031	175500	265649540	18600	18600	18600	18600	0
128	20241031	175400	265649540	18600	18600	18600	18600	0
129	20241031	175300	265649540	18600	18600	18600	18600	0
130	20241031	175200	265649540	18600	18600	18600	18600	0
131	20241031	175100	265649540	18600	18600	18600	18600	0
132	20241031	175000	265649540	18600	18600	18600	18600	0
133	20241031	174900	265649540	18600	18600	18600	18600	0
134	20241031	174800	265649540	18600	18600	18600	18600	0
135	20241031	174700	265649540	18600	18600	18600	18600	0
136	20241031	174600	265649540	18600	18600	18600	18600	0
137	20241031	174500	265649540	18600	18600	18600	18600	0
138	20241031	174400	265649540	18600	18600	18600	18600	0
139	20241031	174300	265649540	18600	18600	18600	18600	0
140	20241031	174200	265649540	18600	18600	18600	18600	0
141	20241031	174100	265649540	18600	18600	18600	18600	0
142	20241031	174000	265649540	18600	18600	18600	18600	0
143	20241031	173900	265649540	18600	18600	18600	18600	0
144	20241031	173800	265649540	18600	18600	18600	18600	0
145	20241031	173700	265649540	18600	18600	18600	18600	0
146	20241031	173600	265649540	18600	18600	18600	18600	0
147	20241031	173500	265649540	18600	18600	18600	18600	0
148	20241031	173400	265649540	18600	18600	18600	18600	0
149	20241031	173300	265649540	18600	18600	18600	18600	0
150	20241031	173200	265649540	18600	18600	18600	18600	0
151	20241031	173100	265649540	18600	18600	18600	18600	0
152	20241031	173000	265649540	18600	18600	18600	18600	706
153	20241031	172900	265649540	18600	18600	18600	18600	0
154	20241031	172800	265649540	18600	18600	18600	18600	0
155	20241031	172700	265649540	18600	18600	18600	18600	0
156	20241031	172600	265649540	18600	18600	18600	18600	0
157	20241031	172500	265649540	18600	18600	18600	18600	0
158	20241031	172400	265649540	18600	18600	18600	18600	0
159	20241031	172300	265649540	18600	18600	18600	18600	0
160	20241031	172200	265649540	18600	18600	18600	18600	0
161	20241031	172100	265649540	18600	18600	18600	18600	0
162	20241031	172000	265649540	18600	18600	18600	18600	0
163	20241031	171900	265649540	18600	18600	18600	18600	0
164	20241031	171800	265649540	18600	18600	18600	18600	0
165	20241031	171700	265649540	18600	18600	18600	18600	0
166	20241031	171600	265649540	18600	18600	18600	18600	0
167	20241031	171500	265649540	18600	18600	18600	18600	0
168	20241031	171400	265649540	18600	18600	18600	18600	0
169	20241031	171300	265649540	18600	18600	18600	18600	0
170	20241031	171200	265649540	18600	18600	18600	18600	0
171	20241031	171100	265649540	18600	18600	18600	18600	0
172	20241031	171000	265649540	18600	18600	18600	18600	0
173	20241031	170900	265649540	18600	18600	18600	18600	0
174	20241031	170800	265649540	18600	18600	18600	18600	0
175	20241031	170700	265649540	18600	18600	18600	18600	0
176	20241031	170600	265649540	18600	18600	18600	18600	0
177	20241031	170500	265649540	18600	18600	18600	18600	0
178	20241031	170400	265649540	18600	18600	18600	18600	0
179	20241031	170300	265649540	18600	18600	18600	18600	0
180	20241031	170200	265649540	18600	18600	18600	18600	0
181	20241031	170100	265649540	18600	18600	18600	18600	0
182	20241031	170000	265649540	18600	18600	18600	18600	706
183	20241031	165900	265649540	18600	18600	18600	18600	0
184	20241031	165800	265649540	18600	18600	18600	18600	0
185	20241031	165700	265649540	18600	18600	18600	18600	0
186	20241031	165600	265649540	18600	18600	18600	18600	0
187	20241031	165500	265649540	18600	18600	18600	18600	0
188	20241031	165400	265649540	18600	18600	18600	18600	0
189	20241031	165300	265649540	18600	18600	18600	18600	0
190	20241031	165200	265649540	18600	18600	18600	18600	0
191	20241031	165100	265649540	18600	18600	18600	18600	0
192	20241031	165000	265649540	18600	18600	18600	18600	0
193	20241031	164900	265649540	18600	18600	18600	18600	0
194	20241031	164800	265649540	18600	18600	18600	18600	0
195	20241031	164700	265649540	18600	18600	18600	18600	0
196	20241031	164600	265649540	18600	18600	18600	18600	0
197	20241031	164500	265649540	18600	18600	18600	18600	0
198	20241031	164400	265649540	18600	18600	18600	18600	0
199	20241031	164300	265649540	18600	18600	18600	18600	0
200	20241031	164200	265649540	18600	18600	18600	18600	0
201	20241031	164100	265649540	18600	18600	18600	18600	0
202	20241031	164000	265649540	18600	18600	18600	18600	0
203	20241031	163900	265649540	18600	18600	18600	18600	0
204	20241031	163800	265649540	18600	18600	18600	18600	0
205	20241031	163700	265649540	18600	18600	18600	18600	0
206	20241031	163600	265649540	18600	18600	18600	18600	0
207	20241031	163500	265649540	18600	18600	18600	18600	0
208	20241031	163400	265649540	18600	18600	18600	18600	0
209	20241031	163300	265649540	18600	18600	18600	18600	0
210	20241031	163200	265649540	18600	18600	18600	18600	0
211	20241031	163100	265649540	18600	18600	18600	18600	0
212	20241031	163000	265649540	18600	18600	18600	18600	706
213	20241031	162900	265649540	18600	18600	18600	18600	0
214	20241031	162800	265649540	18600	18600	18600	18600	0
215	20241031	162700	265649540	18600	18600	18600	18600	0
216	20241031	162600	265649540	18600	18600	18600	18600	0
217	20241031	162500	265649540	18600	18600	18600	18600	0
218	20241031	162400	265649540	18600	18600	18600	18600	0
219	20241031	162300	265649540	18600	18600	18600	18600	0
220	20241031	162200	265649540	18600	18600	18600	18600	0
221	20241031	162100	265649540	18600	18600	18600	18600	0
222	20241031	162000	265649540	18600	18600	18600	18600	0
223	20241031	161900	265649540	18600	18600	18600	18600	0
224	20241031	161800	265649540	18600	18600	18600	18600	0
225	20241031	161700	265649540	18600	18600	18600	18600	0
226	20241031	161600	265649540	18600	18600	18600	18600	0
227	20241031	161500	265649540	18600	18600	18600	18600	0
228	20241031	161400	265649540	18600	18600	18600	18600	0
229	20241031	161300	265649540	18600	18600	18600	18600	0
230	20241031	161200	265649540	18600	18600	18600	18600	0
231	20241031	161100	265649540	18600	18600	18600	18600	0
232	20241031	161000	265649540	18600	18600	18600	18600	0
233	20241031	160900	265649540	18600	18600	18600	18600	0
234	20241031	160800	265649540	18600	18600	18600	18600	0
235	20241031	160700	265649540	18600	18600	18600	18600	0
236	20241031	160600	265649540	18600	18600	18600	18600	0
237	20241031	160500	265649540	18600	18600	18600	18600	0
238	20241031	160400	265649540	18600	18600	18600	18600	0
239	20241031	160300	265649540	18600	18600	18600	18600	0
240	20241031	160200	265649540	18600	18600	18600	18600	0
241	20241031	160100	265649540	18600	18600	18600	18600	0
242	20241031	160000	265649540	18600	18600	18600	18600	706
243	20241031	155900	265649540	18600	18600	18600	18600	0
244	20241031	155800	265649540	18600	18600	18600	18600	0
245	20241031	155700	265649540	18600	18600	18600	18600	0
246	20241031	155600	265649540	18600	18600	18600	18600	0
247	20241031	155500	265649540	18600	18600	18600	18600	0
248	20241031	155400	265649540	18600	18600	18600	18600	0
249	20241031	155300	265649540	18600	18600	18600	18600	0
250	20241031	155200	265649540	18600	18600	18600	18600	0
251	20241031	155100	265649540	18600	18600	18600	18600	0
252	20241031	155000	265649540	18600	18600	18600	18600	0
253	20241031	154900	265649540	18600	18600	18600	18600	0
254	20241031	154800	265649540	18600	18600	18600	18600	0
255	20241031	154700	265649540	18600	18600	18600	18600	0
256	20241031	154600	265649540	18600	18600	18600	18600	0
257	20241031	154500	265649540	18600	18600	18600	18600	0
258	20241031	154400	265649540	18600	18600	18600	18600	0
259	20241031	154300	265649540	18600	18600	18600	18600	0
260	20241031	154200	265649540	18600	18600	18600	18600	0
261	20241031	154100	265649540	18600	18600	18600	18600	0
262	20241031	154000	265649540	18600	18600	18600	18600	0
263	20241031	153900	265649540	18600	18600	18600	18600	0
264	20241031	153800	265649540	18600	18600	18600	18600	0
265	20241031	153700	265649540	18600	18600	18600	18600	0
266	20241031	153600	265649540	18600	18600	18600	18600	0
267	20241031	153500	265649540	18600	18600	18600	18600	0
268	20241031	153400	265649540	18600	18600	18600	18600	0
269	20241031	153300	265649540	18600	18600	18600	18600	0
270	20241031	153200	265649540	18600	18600	18600	18600	0
271	20241031	153100	265649540	18600	18600	18600	18600	0
272	20241031	153000	265649540	18600	18600	18600	18600	1412
273	20241031	152900	252517940	18440	18440	18440	18440	0
274	20241031	152800	252517940	18440	18440	18440	18440	0
275	20241031	152700	252517940	18440	18440	18440	18440	0
276	20241031	152600	252517940	18440	18440	18440	18440	0
277	20241031	152500	252517940	18440	18440	18440	18440	0
278	20241031	152400	252517940	18440	18440	18440	18440	0
279	20241031	152300	252517940	18440	18440	18440	18440	0
280	20241031	152200	252517940	18440	18440	18440	18440	0
281	20241031	152100	252517940	18440	18440	18440	18440	0
282	20241031	152000	252517940	18440	18440	18440	18440	0
283	20241031	151900	252517940	18440	18470	18490	18430	47
284	20241031	151800	251651320	18490	18490	18490	18490	35
285	20241031	151700	251004170	18490	18480	18490	18480	80
286	20241031	151600	249525000	18490	18490	18490	18480	45
287	20241031	151500	248693000	18490	18500	18590	18490	49
288	20241031	151400	247784400	18500	18500	18500	18500	4
289	20241031	151300	247710400	18500	18500	18500	18500	3
290	20241031	151200	247654900	18500	18500	18500	18500	4
291	20241031	151100	247580900	18500	18490	18500	18490	4
292	20241031	151000	247506910	18500	18500	18500	18500	6
293	20241031	150900	247395910	18480	18500	18580	18480	34
294	20241031	150800	246764690	18500	18450	18500	18450	122
295	20241031	150700	244511230	18470	18500	18500	18470	15
296	20241031	150600	244234050	18500	18560	18580	18500	37
297	20241031	150500	243547020	18530	18610	18610	18480	70
298	20241031	150400	242245600	18610	18480	18610	18480	138
299	20241031	150300	239684590	18460	18560	18560	18460	381
300	20241031	150200	232635880	18580	18580	18580	18580	0
301	20241031	150100	232635880	18580	18580	18580	18580	38
302	20241031	150000	231929840	18580	18580	18580	18580	0
303	20241031	145900	231929840	18580	18580	18580	18580	9
304	20241031	145800	231762620	18560	18560	18560	18560	0
305	20241031	145700	231762620	18560	18560	18560	18560	60
306	20241031	145600	230649020	18560	18560	18560	18560	0
307	20241031	145500	230649020	18560	18560	18560	18560	0
308	20241031	145400	230649020	18560	18560	18560	18560	0
309	20241031	145300	230649020	18560	18560	18560	18560	0
310	20241031	145200	230649020	18560	18560	18560	18560	0
311	20241031	145100	230649020	18560	18560	18560	18560	8
312	20241031	145000	230500540	18560	18560	18560	18560	0
313	20241031	144900	230500540	18560	18560	18560	18560	0
314	20241031	144800	230500540	18560	18560	18560	18560	10
315	20241031	144700	230314940	18590	18590	18590	18590	0
316	20241031	144600	230314940	18590	18590	18590	18590	0
317	20241031	144500	230314940	18590	18590	18590	18590	4
318	20241031	144400	230240580	18590	18590	18590	18590	0
319	20241031	144300	230240580	18590	18540	18640	18540	3
320	20241031	144200	230184810	18550	18550	18550	18550	17
321	20241031	144100	229869460	18550	18550	18550	18550	0
322	20241031	144000	229869460	18550	18540	18550	18540	74
323	20241031	143900	228496810	18550	18530	18550	18530	250
324	20241031	143800	223862560	18560	18590	18590	18560	201
325	20241031	143700	220129980	18630	18600	18640	18600	35
326	20241031	143600	219478770	18610	18610	18610	18610	0
327	20241031	143500	219478770	18610	18550	18610	18550	34
328	20241031	143400	218847230	18540	18430	18540	18430	33
329	20241031	143300	218236110	18400	18380	18540	18370	219
330	20241031	143200	214191490	18380	18570	18570	18220	1125
331	20241031	143100	193433500	18640	18640	18640	18640	0
332	20241031	143000	193433500	18640	18640	18640	18640	0
333	20241031	142900	193433500	18640	18640	18640	18640	0
334	20241031	142800	193433500	18640	18570	18640	18570	2
335	20241031	142700	193396290	18640	18560	18640	18560	2
336	20241031	142600	193359090	18570	18570	18570	18570	2
337	20241031	142500	193321950	18540	18540	18540	18540	1
338	20241031	142400	193303410	18470	18470	18470	18470	0
339	20241031	142300	193303410	18470	18470	18470	18470	0
340	20241031	142200	193303410	18470	18470	18470	18470	14
341	20241031	142100	193044830	18500	18470	18500	18460	3
342	20241031	142000	192989400	18430	18450	18450	18430	436
343	20241031	141900	184951080	18460	18530	18530	18460	455
344	20241031	141800	176528550	18550	18550	18550	18550	0
345	20241031	141700	176528550	18550	18550	18550	18550	0
346	20241031	141600	176528550	18550	18550	18550	18550	0
347	20241031	141500	176528550	18550	18550	18550	18550	0
348	20241031	141400	176528550	18550	18550	18550	18550	0
349	20241031	141300	176528550	18550	18550	18550	18550	0
350	20241031	141200	176528550	18550	18550	18550	18550	0
351	20241031	141100	176528550	18550	18550	18550	18540	63
352	20241031	141000	175360390	18540	18540	18540	18540	0
353	20241031	140900	175360390	18540	18540	18540	18540	0
354	20241031	140800	175360390	18540	18540	18540	18540	0
355	20241031	140700	175360390	18540	18540	18540	18540	0
356	20241031	140600	175360390	18540	18540	18540	18540	22
357	20241031	140500	174952510	18540	18540	18540	18540	0
358	20241031	140400	174952510	18540	18540	18540	18540	2
359	20241031	140300	174915430	18540	18540	18540	18540	0
360	20241031	140200	174915430	18540	18540	18540	18540	0
361	20241031	140100	174915430	18540	18540	18540	18530	5
362	20241031	140000	174822750	18540	18540	18540	18540	0
363	20241031	135900	174822750	18540	18550	18630	18520	70
364	20241031	135800	173523880	18530	18530	18530	18530	0
365	20241031	135700	173523880	18530	18530	18530	18530	0
366	20241031	135600	173523880	18530	18530	18530	18530	0
367	20241031	135500	173523880	18530	18530	18530	18530	0
368	20241031	135400	173523880	18530	18520	18530	18520	6
369	20241031	135300	173412750	18510	18510	18510	18510	0
370	20241031	135200	173412750	18510	18510	18510	18510	0
371	20241031	135100	173412750	18510	18510	18510	18510	0
372	20241031	135000	173412750	18510	18500	18510	18500	10
373	20241031	134900	173227740	18500	18490	18500	18490	59
374	20241031	134800	172136780	18490	18490	18490	18490	50
375	20241031	134700	171212280	18490	18490	18490	18490	0
376	20241031	134600	171212280	18490	18490	18490	18490	0
377	20241031	134500	171212280	18490	18480	18490	18480	101
378	20241031	134400	169344810	18490	18520	18520	18470	240
379	20241031	134300	164910280	18540	18580	18580	18540	385
380	20241031	134200	157764750	18590	18590	18590	18590	0
381	20241031	134100	157764750	18590	18590	18590	18590	0
382	20241031	134000	157764750	18590	18590	18590	18590	0
383	20241031	133900	157764750	18590	18590	18590	18590	0
384	20241031	133800	157764750	18590	18590	18590	18590	0
385	20241031	133700	157764750	18590	18590	18590	18590	0
386	20241031	133600	157764750	18590	18650	18650	18590	7
387	20241031	133500	157634320	18570	18560	18580	18560	58
388	20241031	133400	156557270	18560	18560	18560	18560	0
389	20241031	133300	156557270	18560	18560	18560	18560	0
390	20241031	133200	156557270	18560	18560	18560	18560	0
391	20241031	133100	156557270	18560	18560	18560	18560	0
392	20241031	133000	156557270	18560	18560	18560	18560	0
393	20241031	132900	156557270	18560	18560	18560	18560	0
394	20241031	132800	156557270	18560	18560	18560	18560	0
395	20241031	132700	156557270	18560	18560	18560	18560	0
396	20241031	132600	156557270	18560	18560	18560	18560	0
397	20241031	132500	156557270	18560	18560	18560	18560	0
398	20241031	132400	156557270	18560	18560	18560	18560	0
399	20241031	132300	156557270	18560	18560	18560	18560	0
400	20241031	132200	156557270	18560	18560	18560	18560	0
401	20241031	132100	156557270	18560	18590	18600	18560	37
402	20241031	132000	155869920	18600	18600	18600	18600	0
403	20241031	131900	155869920	18600	18600	18600	18600	0
404	20241031	131800	155869920	18600	18600	18600	18600	0
405	20241031	131700	155869920	18600	18600	18600	18600	0
406	20241031	131600	155869920	18600	18600	18600	18600	0
407	20241031	131500	155869920	18600	18600	18600	18600	1
408	20241031	131400	155851320	18580	18580	18580	18580	0
409	20241031	131300	155851320	18580	18580	18580	18580	0
410	20241031	131200	155851320	18580	18580	18580	18580	0
411	20241031	131100	155851320	18580	18580	18580	18580	0
412	20241031	131000	155851320	18580	18580	18580	18580	0
413	20241031	130900	155851320	18580	18580	18580	18580	0
414	20241031	130800	155851320	18580	18580	18580	18580	0
415	20241031	130700	155851320	18580	18580	18580	18580	0
416	20241031	130600	155851320	18580	18590	18590	18580	24
417	20241031	130500	155405170	18600	18600	18600	18600	0
418	20241031	130400	155405170	18600	18600	18600	18600	0
419	20241031	130300	155405170	18600	18600	18600	18600	0
420	20241031	130200	155405170	18600	18600	18600	18600	0
421	20241031	130100	155405170	18600	18600	18600	18600	0
422	20241031	130000	155405170	18600	18600	18600	18600	1
423	20241031	125900	155386570	18600	18600	18600	18600	0
424	20241031	125800	155386570	18600	18600	18600	18600	0
425	20241031	125700	155386570	18600	18600	18600	18600	0
426	20241031	125600	155386570	18600	18600	18600	18600	0
427	20241031	125500	155386570	18600	18600	18600	18600	1
428	20241031	125400	155367970	18640	18640	18640	18640	0
429	20241031	125300	155367970	18640	18580	18650	18580	21
430	20241031	125200	154976580	18670	18600	18670	18580	4
431	20241031	125100	154902140	18570	18560	18570	18560	11
432	20241031	125000	154697890	18560	18560	18570	18560	10
433	20241031	124900	154512270	18560	18560	18560	18560	8
434	20241031	124800	154363790	18560	18560	18560	18560	10
435	20241031	124700	154178190	18560	18560	18560	18560	10
436	20241031	124600	153992590	18560	18560	18560	18560	0
437	20241031	124500	153992590	18560	18560	18560	18560	30
438	20241031	124400	153435790	18560	18560	18560	18560	0
439	20241031	124300	153435790	18560	18560	18560	18560	0
440	20241031	124200	153435790	18560	18560	18560	18560	8
441	20241031	124100	153287310	18560	18560	18570	18560	95
442	20241031	124000	151524020	18560	18550	18640	18550	259
443	20241031	123900	146716500	18550	18550	18550	18550	0
444	20241031	123800	146716500	18550	18550	18550	18550	0
445	20241031	123700	146716500	18550	18550	18550	18550	0
446	20241031	123600	146716500	18550	18580	18580	18520	125
447	20241031	123500	144400870	18580	18580	18580	18580	1
448	20241031	123400	144382290	18510	18490	18510	18470	108
449	20241031	123300	142385480	18500	18500	18500	18500	60
450	20241031	123200	141275480	18490	18490	18490	18490	0
451	20241031	123100	141275480	18490	18490	18490	18490	0
452	20241031	123000	141275480	18490	18490	18490	18490	0
453	20241031	122900	141275480	18490	18490	18490	18490	0
454	20241031	122800	141275480	18490	18490	18490	18490	0
455	20241031	122700	141275480	18490	18490	18490	18490	5
456	20241031	122600	141183030	18550	18550	18550	18550	0
457	20241031	122500	141183030	18550	18550	18550	18550	0
458	20241031	122400	141183030	18550	18550	18550	18550	0
459	20241031	122300	141183030	18550	18550	18550	18550	5
460	20241031	122200	141090280	18550	18550	18550	18550	0
461	20241031	122100	141090280	18550	18570	18570	18550	74
462	20241031	122000	139716270	18580	18580	18580	18580	2
463	20241031	121900	139679110	18580	18580	18580	18580	0
464	20241031	121800	139679110	18580	18580	18580	18580	0
465	20241031	121700	139679110	18580	18580	18580	18580	0
466	20241031	121600	139679110	18580	18580	18580	18580	0
467	20241031	121500	139679110	18580	18580	18580	18580	0
468	20241031	121400	139679110	18580	18580	18580	18580	0
469	20241031	121300	139679110	18580	18580	18580	18580	0
470	20241031	121200	139679110	18580	18580	18580	18580	2
471	20241031	121100	139641950	18580	18680	18680	18580	541
472	20241031	121000	129555770	18690	18690	18690	18690	0
473	20241031	120900	129555770	18690	18690	18690	18690	0
474	20241031	120800	129555770	18690	18690	18690	18690	0
475	20241031	120700	129555770	18690	18690	18690	18690	1
476	20241031	120600	129537080	18680	18650	18680	18650	47
477	20241031	120500	128660250	18640	18620	18650	18620	101
478	20241031	120400	126779580	18610	18610	18610	18610	0
479	20241031	120300	126779580	18610	18610	18610	18610	0
480	20241031	120200	126779580	18610	18610	18610	18610	10
481	20241031	120100	126593480	18610	18600	18620	18600	144
482	20241031	120000	123915050	18600	18600	18600	18600	0
483	20241031	115900	123915050	18600	18590	18600	18590	2
484	20241031	115800	123877860	18590	18590	18590	18590	0
485	20241031	115700	123877860	18590	18590	18590	18590	1
486	20241031	115600	123859270	18600	18600	18600	18600	0
487	20241031	115500	123859270	18600	18590	18600	18590	33
488	20241031	115400	123245790	18600	18600	18600	18600	1
489	20241031	115300	123227190	18580	18580	18600	18580	6
490	20241031	115200	123115660	18600	18500	18600	18500	36
491	20241031	115100	122447600	18520	18510	18550	18500	43
492	20241031	115000	121651680	18510	18570	18570	18490	198
493	20241031	114900	117980540	18600	18600	18600	18600	0
494	20241031	114800	117980540	18600	18580	18600	18580	54
495	20241031	114700	116976680	18590	18590	18590	18590	0
496	20241031	114600	116976680	18590	18590	18590	18590	0
497	20241031	114500	116976680	18590	18590	18590	18590	0
498	20241031	114400	116976680	18590	18590	18590	18590	6
499	20241031	114300	116865140	18600	18580	18600	18580	3
500	20241031	114200	116809380	18570	18570	18570	18570	0
501	20241031	114100	116809380	18570	18570	18570	18570	0
502	20241031	114000	116809380	18570	18590	18590	18570	5
503	20241031	113900	116716470	18600	18600	18600	18600	2
504	20241031	113800	116679270	18590	18590	18590	18590	49
505	20241031	113700	115768360	18590	18560	18590	18560	64
506	20241031	113600	114579640	18560	18560	18560	18560	0
507	20241031	113500	114579640	18560	18540	18560	18540	30
508	20241031	113400	114023000	18560	18560	18560	18560	0
509	20241031	113300	114023000	18560	18560	18560	18560	0
510	20241031	113200	114023000	18560	18560	18560	18560	0
511	20241031	113100	114023000	18560	18560	18560	18560	19
512	20241031	113000	113670360	18560	18560	18570	18470	43
513	20241031	112900	112872440	18560	18520	18560	18470	35
514	20241031	112800	112224150	18460	18570	18570	18450	76
515	20241031	112700	110816370	18570	18570	18570	18570	0
516	20241031	112600	110816370	18570	18570	18570	18570	0
517	20241031	112500	110816370	18570	18570	18570	18570	13
518	20241031	112400	110574960	18570	18570	18570	18570	0
519	20241031	112300	110574960	18570	18460	18570	18450	30
520	20241031	112200	110019830	18460	18460	18460	18460	0
521	20241031	112100	110019830	18460	18440	18470	18440	203
522	20241031	112000	106273570	18420	18420	18420	18420	0
523	20241031	111900	106273570	18420	18420	18420	18420	109
524	20241031	111800	104265790	18460	18470	18470	18460	316
525	20241031	111700	98432420	18460	18460	18460	18460	0
526	20241031	111600	98432420	18460	18460	18460	18460	0
527	20241031	111500	98432420	18460	18460	18460	18460	0
528	20241031	111400	98432420	18460	18510	18510	18460	56
529	20241031	111300	97396700	18600	18440	18600	18440	80
530	20241031	111200	95919160	18400	18390	18400	18390	287
531	20241031	111100	90638890	18390	18390	18390	18390	0
532	20241031	111000	90638890	18390	18370	18390	18370	15
533	20241031	110900	90363280	18360	18330	18360	18330	4
534	20241031	110800	90289890	18360	18340	18360	18330	5
535	20241031	110700	90198150	18350	18260	18350	18250	44
536	20241031	110600	89391500	18260	18300	18320	18240	124
537	20241031	110500	87125300	18260	18220	18300	18220	112
538	20241031	110400	85084540	18240	18230	18240	18230	159
539	20241031	110300	82184640	18220	18220	18220	18220	0
540	20241031	110200	82184640	18220	18220	18220	18220	0
541	20241031	110100	82184640	18220	18220	18220	18220	0
542	20241031	110000	82184640	18220	18220	18220	18220	0
543	20241031	105900	82184640	18220	18220	18220	18220	1
544	20241031	105800	82166420	18220	18220	18220	18220	0
545	20241031	105700	82166420	18220	18220	18230	18220	6
546	20241031	105600	82057070	18220	18220	18220	18220	2
547	20241031	105500	82020630	18230	18230	18230	18230	0
548	20241031	105400	82020630	18230	18230	18230	18230	0
549	20241031	105300	82020630	18230	18220	18230	18220	3
550	20241031	105200	81965950	18230	18230	18230	18230	0
551	20241031	105100	81965950	18230	18230	18230	18230	0
552	20241031	105000	81965950	18230	18230	18230	18230	0
553	20241031	104900	81965950	18230	18230	18230	18230	0
554	20241031	104800	81965950	18230	18230	18230	18230	0
555	20241031	104700	81965950	18230	18240	18240	18230	24
556	20241031	104600	81528420	18240	18240	18240	18240	0
557	20241031	104500	81528420	18240	18240	18240	18240	2
558	20241031	104400	81491940	18240	18240	18240	18230	7
559	20241031	104300	81364270	18230	18180	18230	18180	113
560	20241031	104200	79309780	18180	18180	18180	18180	3
561	20241031	104100	79255240	18170	18170	18170	18170	0
562	20241031	104000	79255240	18170	18170	18170	18170	0
563	20241031	103900	79255240	18170	18170	18170	18170	18
564	20241031	103800	78928180	18230	18230	18230	18230	0
565	20241031	103700	78928180	18230	18230	18230	18230	0
566	20241031	103600	78928180	18230	18230	18230	18230	0
567	20241031	103500	78928180	18230	18170	18230	18170	32
568	20241031	103400	78346670	18230	18180	18230	18180	38
569	20241031	103300	77655670	18230	18180	18230	18180	22
570	20241031	103200	77255560	18230	18230	18230	18230	0
571	20241031	103100	77255560	18230	18140	18230	18140	111
572	20241031	103000	75236170	18170	18170	18170	18170	0
573	20241031	102900	75236170	18170	18170	18170	18170	0
574	20241031	102800	75236170	18170	18120	18170	18120	24
575	20241031	102700	74801030	18090	18090	18090	18090	0
576	20241031	102600	74801030	18090	18090	18090	18090	0
577	20241031	102500	74801030	18090	18100	18100	18090	202
578	20241031	102400	71145220	18100	18100	18100	18100	0
579	20241031	102300	71145220	18100	18100	18100	18100	0
580	20241031	102200	71145220	18100	18100	18100	18100	0
581	20241031	102100	71145220	18100	18100	18100	18100	0
582	20241031	102000	71145220	18100	18100	18100	18100	82
583	20241031	101900	69661020	18120	18120	18120	18120	1
584	20241031	101800	69642900	18110	18110	18110	18110	0
585	20241031	101700	69642900	18110	18120	18120	18080	924
586	20241031	101600	52916210	18120	18120	18120	18120	12
587	20241031	101500	52698770	18120	18120	18120	18120	2
588	20241031	101400	52662530	18120	18120	18120	18120	0
589	20241031	101300	52662530	18120	18120	18120	18120	9
590	20241031	101200	52499450	18140	18140	18140	18140	0
591	20241031	101100	52499450	18140	18140	18140	18140	0
592	20241031	101000	52499450	18140	18140	18140	18140	1
593	20241031	100900	52481310	18140	18140	18140	18140	1
594	20241031	100800	52463170	18150	18150	18150	18150	37
595	20241031	100700	51791620	18190	18120	18190	18120	64
596	20241031	100600	50631230	18120	18140	18140	18120	27
597	20241031	100500	50141920	18110	18110	18110	18110	0
598	20241031	100400	50141920	18110	18110	18110	18110	0
599	20241031	100300	50141920	18110	18110	18110	18110	0
600	20241031	100200	50141920	18110	18110	18110	18110	5
601	20241031	100100	50051370	18110	18110	18110	18110	0
602	20241031	100000	50051370	18110	18110	18110	18110	0
603	20241031	095900	50051370	18110	18110	18110	18110	24
604	20241031	095800	49616730	18110	18120	18120	18110	106
605	20241031	095700	47696730	18120	18120	18120	18120	27
606	20241031	095600	47207490	18130	18130	18130	18130	11
607	20241031	095500	47008060	18130	18160	18160	18120	237
608	20241031	095400	42711720	18160	18160	18160	18160	16
609	20241031	095300	42421160	18220	18160	18240	18160	19
610	20241031	095200	42075420	18220	18160	18240	18160	24
611	20241031	095100	41639350	18160	18160	18160	18160	1
612	20241031	095000	41621190	18200	18160	18200	18160	20
613	20241031	094900	41257910	18240	18240	18240	18240	0
614	20241031	094800	41257910	18240	18160	18240	18160	3
615	20241031	094700	41203270	18160	18160	18160	18160	0
616	20241031	094600	41203270	18160	18160	18160	18160	0
617	20241031	094500	41203270	18160	18160	18160	18160	0
618	20241031	094400	41203270	18160	18160	18160	18160	1
619	20241031	094300	41185110	18210	18210	18210	18210	0
620	20241031	094200	41185110	18210	18160	18210	18160	24
621	20241031	094100	40749170	18240	18160	18240	18160	12
622	20241031	094000	40531170	18150	18150	18150	18150	7
623	20241031	093900	40404120	18160	18160	18160	18160	0
624	20241031	093800	40404120	18160	18160	18160	18160	0
625	20241031	093700	40404120	18160	18160	18160	18160	50
626	20241031	093600	39496120	18160	18160	18160	18160	0
627	20241031	093500	39496120	18160	18160	18160	18160	7
628	20241031	093400	39369000	18160	18170	18170	18160	14
629	20241031	093300	39114690	18180	18180	18180	18180	0
630	20241031	093200	39114690	18180	18180	18180	18180	0
631	20241031	093100	39114690	18180	18180	18180	18180	0
632	20241031	093000	39114690	18180	18180	18180	18180	2
633	20241031	092900	39078330	18170	18170	18220	18170	53
634	20241031	092800	38115270	18170	18240	18240	18160	80
635	20241031	092700	36661290	18170	18160	18240	18160	88
636	20241031	092600	35060740	18160	18160	18160	18160	1
637	20241031	092500	35042580	18230	18150	18230	18150	44
638	20241031	092400	34243580	18130	18130	18130	18130	0
639	20241031	092300	34243580	18130	18130	18130	18130	75
640	20241031	092200	32883830	18200	18130	18230	18130	84
641	20241031	092100	31354580	18110	18130	18130	18110	87
642	20241031	092000	29778450	18130	18110	18130	18110	64
643	20241031	091900	28618520	18190	18120	18190	18120	68
644	20241031	091800	27386290	18130	18130	18130	18130	15
645	20241031	091700	27114340	18110	18110	18110	18110	0
646	20241031	091600	27114340	18110	18110	18110	18110	0
647	20241031	091500	27114340	18110	18390	18390	18110	112
648	20241031	091400	25085740	18110	18110	18110	18110	0
649	20241031	091300	25085740	18110	18110	18110	18100	94
650	20241031	091200	23383540	18110	18110	18110	18110	13
651	20241031	091100	23148110	18110	18110	18110	18040	161
652	20241031	091000	20240350	18050	18040	18160	18040	97
653	20241031	090900	18488000	18050	18050	18050	18050	200
654	20241031	090800	14878000	18040	18040	18040	18040	29
655	20241031	090700	14354840	18040	18050	18050	18040	15
656	20241031	090600	14084200	18050	18050	18050	18050	78
657	20241031	090500	12676300	18050	18060	18060	18040	162
658	20241031	090400	9751720	18070	18080	18120	18070	116
659	20241031	090300	7654770	18070	18100	18110	18070	220
660	20241031	090200	3672190	18100	18110	18110	18100	152
661	20241031	090100	920860	18100	18100	18100	18100	19
662	20241031	090000	576960	18030	18030	18030	18030	32