KissMeData/146320/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	202200	732305510	18520	18520	18520	18520	846
3	20231031	202100	732305510	18520	18520	18520	18520	0
4	20231031	202000	732305510	18520	18520	18520	18520	0
5	20231031	201900	732305510	18520	18520	18520	18520	0
6	20231031	201800	732305510	18520	18520	18520	18520	0
7	20231031	201700	732305510	18520	18520	18520	18520	0
8	20231031	201600	732305510	18520	18520	18520	18520	0
9	20231031	201500	732305510	18520	18520	18520	18520	0
10	20231031	201400	732305510	18520	18520	18520	18520	0
11	20231031	201300	732305510	18520	18520	18520	18520	0
12	20231031	201200	732305510	18520	18520	18520	18520	0
13	20231031	201100	732305510	18520	18520	18520	18520	0
14	20231031	201000	732305510	18520	18520	18520	18520	0
15	20231031	200900	732305510	18520	18520	18520	18520	0
16	20231031	200800	732305510	18520	18520	18520	18520	0
17	20231031	200700	732305510	18520	18520	18520	18520	0
18	20231031	200600	732305510	18520	18520	18520	18520	0
19	20231031	200500	732305510	18520	18520	18520	18520	0
20	20231031	200400	732305510	18520	18520	18520	18520	0
21	20231031	200300	732305510	18520	18520	18520	18520	0
22	20231031	200200	732305510	18520	18520	18520	18520	0
23	20231031	200100	732305510	18520	18520	18520	18520	0
24	20231031	200000	732305510	18520	18520	18520	18520	0
25	20231031	195900	732305510	18520	18520	18520	18520	0
26	20231031	195800	732305510	18520	18520	18520	18520	0
27	20231031	195700	732305510	18520	18520	18520	18520	0
28	20231031	195600	732305510	18520	18520	18520	18520	0
29	20231031	195500	732305510	18520	18520	18520	18520	0
30	20231031	195400	732305510	18520	18520	18520	18520	0
31	20231031	195300	732305510	18520	18520	18520	18520	0
32	20231031	195200	732305510	18520	18520	18520	18520	846
33	20231031	195100	732305510	18520	18520	18520	18520	0
34	20231031	195000	732305510	18520	18520	18520	18520	0
35	20231031	194900	732305510	18520	18520	18520	18520	0
36	20231031	194800	732305510	18520	18520	18520	18520	0
37	20231031	194700	732305510	18520	18520	18520	18520	0
38	20231031	194600	732305510	18520	18520	18520	18520	0
39	20231031	194500	732305510	18520	18520	18520	18520	0
40	20231031	194400	732305510	18520	18520	18520	18520	0
41	20231031	194300	732305510	18520	18520	18520	18520	0
42	20231031	194200	732305510	18520	18520	18520	18520	0
43	20231031	194100	732305510	18520	18520	18520	18520	0
44	20231031	194000	732305510	18520	18520	18520	18520	0
45	20231031	193900	732305510	18520	18520	18520	18520	0
46	20231031	193800	732305510	18520	18520	18520	18520	0
47	20231031	193700	732305510	18520	18520	18520	18520	0
48	20231031	193600	732305510	18520	18520	18520	18520	0
49	20231031	193500	732305510	18520	18520	18520	18520	0
50	20231031	193400	732305510	18520	18520	18520	18520	0
51	20231031	193300	732305510	18520	18520	18520	18520	0
52	20231031	193200	732305510	18520	18520	18520	18520	0
53	20231031	193100	732305510	18520	18520	18520	18520	0
54	20231031	193000	732305510	18520	18520	18520	18520	0
55	20231031	192900	732305510	18520	18520	18520	18520	0
56	20231031	192800	732305510	18520	18520	18520	18520	0
57	20231031	192700	732305510	18520	18520	18520	18520	0
58	20231031	192600	732305510	18520	18520	18520	18520	0
59	20231031	192500	732305510	18520	18520	18520	18520	0
60	20231031	192400	732305510	18520	18520	18520	18520	0
61	20231031	192300	732305510	18520	18520	18520	18520	0
62	20231031	192200	732305510	18520	18520	18520	18520	846
63	20231031	192100	732305510	18520	18520	18520	18520	0
64	20231031	192000	732305510	18520	18520	18520	18520	0
65	20231031	191900	732305510	18520	18520	18520	18520	0
66	20231031	191800	732305510	18520	18520	18520	18520	0
67	20231031	191700	732305510	18520	18520	18520	18520	0
68	20231031	191600	732305510	18520	18520	18520	18520	0
69	20231031	191500	732305510	18520	18520	18520	18520	0
70	20231031	191400	732305510	18520	18520	18520	18520	0
71	20231031	191300	732305510	18520	18520	18520	18520	0
72	20231031	191200	732305510	18520	18520	18520	18520	0
73	20231031	191100	732305510	18520	18520	18520	18520	0
74	20231031	191000	732305510	18520	18520	18520	18520	0
75	20231031	190900	732305510	18520	18520	18520	18520	0
76	20231031	190800	732305510	18520	18520	18520	18520	0
77	20231031	190700	732305510	18520	18520	18520	18520	0
78	20231031	190600	732305510	18520	18520	18520	18520	0
79	20231031	190500	732305510	18520	18520	18520	18520	0
80	20231031	190400	732305510	18520	18520	18520	18520	0
81	20231031	190300	732305510	18520	18520	18520	18520	0
82	20231031	190200	732305510	18520	18520	18520	18520	0
83	20231031	190100	732305510	18520	18520	18520	18520	0
84	20231031	190000	732305510	18520	18520	18520	18520	0
85	20231031	185900	732305510	18520	18520	18520	18520	0
86	20231031	185800	732305510	18520	18520	18520	18520	0
87	20231031	185700	732305510	18520	18520	18520	18520	0
88	20231031	185600	732305510	18520	18520	18520	18520	0
89	20231031	185500	732305510	18520	18520	18520	18520	0
90	20231031	185400	732305510	18520	18520	18520	18520	0
91	20231031	185300	732305510	18520	18520	18520	18520	0
92	20231031	185200	732305510	18520	18520	18520	18520	846
93	20231031	185100	732305510	18520	18520	18520	18520	0
94	20231031	185000	732305510	18520	18520	18520	18520	0
95	20231031	184900	732305510	18520	18520	18520	18520	0
96	20231031	184800	732305510	18520	18520	18520	18520	0
97	20231031	184700	732305510	18520	18520	18520	18520	0
98	20231031	184600	732305510	18520	18520	18520	18520	0
99	20231031	184500	732305510	18520	18520	18520	18520	0
100	20231031	184400	732305510	18520	18520	18520	18520	0
101	20231031	184300	732305510	18520	18520	18520	18520	0
102	20231031	184200	732305510	18520	18520	18520	18520	0
103	20231031	184100	732305510	18520	18520	18520	18520	0
104	20231031	184000	732305510	18520	18520	18520	18520	0
105	20231031	183900	732305510	18520	18520	18520	18520	0
106	20231031	183800	732305510	18520	18520	18520	18520	0
107	20231031	183700	732305510	18520	18520	18520	18520	0
108	20231031	183600	732305510	18520	18520	18520	18520	0
109	20231031	183500	732305510	18520	18520	18520	18520	0
110	20231031	183400	732305510	18520	18520	18520	18520	0
111	20231031	183300	732305510	18520	18520	18520	18520	0
112	20231031	183200	732305510	18520	18520	18520	18520	0
113	20231031	183100	732305510	18520	18520	18520	18520	0
114	20231031	183000	732305510	18520	18520	18520	18520	0
115	20231031	182900	732305510	18520	18520	18520	18520	0
116	20231031	182800	732305510	18520	18520	18520	18520	0
117	20231031	182700	732305510	18520	18520	18520	18520	0
118	20231031	182600	732305510	18520	18520	18520	18520	0
119	20231031	182500	732305510	18520	18520	18520	18520	0
120	20231031	182400	732305510	18520	18520	18520	18520	0
121	20231031	182300	732305510	18520	18520	18520	18520	0
122	20231031	182200	732305510	18520	18520	18520	18520	846
123	20231031	182100	732305510	18520	18520	18520	18520	0
124	20231031	182000	732305510	18520	18520	18520	18520	0
125	20231031	181900	732305510	18520	18520	18520	18520	0
126	20231031	181800	732305510	18520	18520	18520	18520	0
127	20231031	181700	732305510	18520	18520	18520	18520	0
128	20231031	181600	732305510	18520	18520	18520	18520	0
129	20231031	181500	732305510	18520	18520	18520	18520	0
130	20231031	181400	732305510	18520	18520	18520	18520	0
131	20231031	181300	732305510	18520	18520	18520	18520	0
132	20231031	181200	732305510	18520	18520	18520	18520	0
133	20231031	181100	732305510	18520	18520	18520	18520	0
134	20231031	181000	732305510	18520	18520	18520	18520	0
135	20231031	180900	732305510	18520	18520	18520	18520	0
136	20231031	180800	732305510	18520	18520	18520	18520	0
137	20231031	180700	732305510	18520	18520	18520	18520	0
138	20231031	180600	732305510	18520	18520	18520	18520	0
139	20231031	180500	732305510	18520	18520	18520	18520	0
140	20231031	180400	732305510	18520	18520	18520	18520	0
141	20231031	180300	732305510	18520	18520	18520	18520	0
142	20231031	180200	732305510	18520	18520	18520	18520	0
143	20231031	180100	732305510	18520	18520	18520	18520	0
144	20231031	180000	732305510	18520	18520	18520	18520	0
145	20231031	175900	732305510	18520	18520	18520	18520	0
146	20231031	175800	732305510	18520	18520	18520	18520	0
147	20231031	175700	732305510	18520	18520	18520	18520	0
148	20231031	175600	732305510	18520	18520	18520	18520	0
149	20231031	175500	732305510	18520	18520	18520	18520	0
150	20231031	175400	732305510	18520	18520	18520	18520	0
151	20231031	175300	732305510	18520	18520	18520	18520	0
152	20231031	175200	732305510	18520	18520	18520	18520	846
153	20231031	175100	732305510	18520	18520	18520	18520	0
154	20231031	175000	732305510	18520	18520	18520	18520	0
155	20231031	174900	732305510	18520	18520	18520	18520	0
156	20231031	174800	732305510	18520	18520	18520	18520	0
157	20231031	174700	732305510	18520	18520	18520	18520	0
158	20231031	174600	732305510	18520	18520	18520	18520	0
159	20231031	174500	732305510	18520	18520	18520	18520	0
160	20231031	174400	732305510	18520	18520	18520	18520	0
161	20231031	174300	732305510	18520	18520	18520	18520	0
162	20231031	174200	732305510	18520	18520	18520	18520	0
163	20231031	174100	732305510	18520	18520	18520	18520	0
164	20231031	174000	732305510	18520	18520	18520	18520	0
165	20231031	173900	732305510	18520	18520	18520	18520	0
166	20231031	173800	732305510	18520	18520	18520	18520	0
167	20231031	173700	732305510	18520	18520	18520	18520	0
168	20231031	173600	732305510	18520	18520	18520	18520	0
169	20231031	173500	732305510	18520	18520	18520	18520	0
170	20231031	173400	732305510	18520	18520	18520	18520	0
171	20231031	173300	732305510	18520	18520	18520	18520	0
172	20231031	173200	732305510	18520	18520	18520	18520	0
173	20231031	173100	732305510	18520	18520	18520	18520	0
174	20231031	173000	732305510	18520	18520	18520	18520	0
175	20231031	172900	732305510	18520	18520	18520	18520	0
176	20231031	172800	732305510	18520	18520	18520	18520	0
177	20231031	172700	732305510	18520	18520	18520	18520	0
178	20231031	172600	732305510	18520	18520	18520	18520	0
179	20231031	172500	732305510	18520	18520	18520	18520	0
180	20231031	172400	732305510	18520	18520	18520	18520	0
181	20231031	172300	732305510	18520	18520	18520	18520	0
182	20231031	172200	732305510	18520	18520	18520	18520	846
183	20231031	172100	732305510	18520	18520	18520	18520	0
184	20231031	172000	732305510	18520	18520	18520	18520	0
185	20231031	171900	732305510	18520	18520	18520	18520	0
186	20231031	171800	732305510	18520	18520	18520	18520	0
187	20231031	171700	732305510	18520	18520	18520	18520	0
188	20231031	171600	732305510	18520	18520	18520	18520	0
189	20231031	171500	732305510	18520	18520	18520	18520	0
190	20231031	171400	732305510	18520	18520	18520	18520	0
191	20231031	171300	732305510	18520	18520	18520	18520	0
192	20231031	171200	732305510	18520	18520	18520	18520	0
193	20231031	171100	732305510	18520	18520	18520	18520	0
194	20231031	171000	732305510	18520	18520	18520	18520	0
195	20231031	170900	732305510	18520	18520	18520	18520	0
196	20231031	170800	732305510	18520	18520	18520	18520	0
197	20231031	170700	732305510	18520	18520	18520	18520	0
198	20231031	170600	732305510	18520	18520	18520	18520	0
199	20231031	170500	732305510	18520	18520	18520	18520	0
200	20231031	170400	732305510	18520	18520	18520	18520	0
201	20231031	170300	732305510	18520	18520	18520	18520	0
202	20231031	170200	732305510	18520	18520	18520	18520	0
203	20231031	170100	732305510	18520	18520	18520	18520	0
204	20231031	170000	732305510	18520	18520	18520	18520	0
205	20231031	165900	732305510	18520	18520	18520	18520	0
206	20231031	165800	732305510	18520	18520	18520	18520	0
207	20231031	165700	732305510	18520	18520	18520	18520	0
208	20231031	165600	732305510	18520	18520	18520	18520	0
209	20231031	165500	732305510	18520	18520	18520	18520	0
210	20231031	165400	732305510	18520	18520	18520	18520	0
211	20231031	165300	732305510	18520	18520	18520	18520	0
212	20231031	165200	732305510	18520	18520	18520	18520	846
213	20231031	165100	732305510	18520	18520	18520	18520	0
214	20231031	165000	732305510	18520	18520	18520	18520	0
215	20231031	164900	732305510	18520	18520	18520	18520	0
216	20231031	164800	732305510	18520	18520	18520	18520	0
217	20231031	164700	732305510	18520	18520	18520	18520	0
218	20231031	164600	732305510	18520	18520	18520	18520	0
219	20231031	164500	732305510	18520	18520	18520	18520	0
220	20231031	164400	732305510	18520	18520	18520	18520	0
221	20231031	164300	732305510	18520	18520	18520	18520	0
222	20231031	164200	732305510	18520	18520	18520	18520	0
223	20231031	164100	732305510	18520	18520	18520	18520	0
224	20231031	164000	732305510	18520	18520	18520	18520	0
225	20231031	163900	732305510	18520	18520	18520	18520	0
226	20231031	163800	732305510	18520	18520	18520	18520	0
227	20231031	163700	732305510	18520	18520	18520	18520	0
228	20231031	163600	732305510	18520	18520	18520	18520	0
229	20231031	163500	732305510	18520	18520	18520	18520	0
230	20231031	163400	732305510	18520	18520	18520	18520	0
231	20231031	163300	732305510	18520	18520	18520	18520	0
232	20231031	163200	732305510	18520	18520	18520	18520	0
233	20231031	163100	732305510	18520	18520	18520	18520	0
234	20231031	163000	732305510	18520	18520	18520	18520	0
235	20231031	162900	732305510	18520	18520	18520	18520	0
236	20231031	162800	732305510	18520	18520	18520	18520	0
237	20231031	162700	732305510	18520	18520	18520	18520	0
238	20231031	162600	732305510	18520	18520	18520	18520	0
239	20231031	162500	732305510	18520	18520	18520	18520	0
240	20231031	162400	732305510	18520	18520	18520	18520	0
241	20231031	162300	732305510	18520	18520	18520	18520	0
242	20231031	162200	732305510	18520	18520	18520	18520	846
243	20231031	162100	732305510	18520	18520	18520	18520	0
244	20231031	162000	732305510	18520	18520	18520	18520	0
245	20231031	161900	732305510	18520	18520	18520	18520	0
246	20231031	161800	732305510	18520	18520	18520	18520	0
247	20231031	161700	732305510	18520	18520	18520	18520	0
248	20231031	161600	732305510	18520	18520	18520	18520	0
249	20231031	161500	732305510	18520	18520	18520	18520	0
250	20231031	161400	732305510	18520	18520	18520	18520	0
251	20231031	161300	732305510	18520	18520	18520	18520	0
252	20231031	161200	732305510	18520	18520	18520	18520	0
253	20231031	161100	732305510	18520	18520	18520	18520	0
254	20231031	161000	732305510	18520	18520	18520	18520	0
255	20231031	160900	732305510	18520	18520	18520	18520	0
256	20231031	160800	732305510	18520	18520	18520	18520	0
257	20231031	160700	732305510	18520	18520	18520	18520	0
258	20231031	160600	732305510	18520	18520	18520	18520	0
259	20231031	160500	732305510	18520	18520	18520	18520	0
260	20231031	160400	732305510	18520	18520	18520	18520	0
261	20231031	160300	732305510	18520	18520	18520	18520	0
262	20231031	160200	732305510	18520	18520	18520	18520	0
263	20231031	160100	732305510	18520	18520	18520	18520	0
264	20231031	160000	732305510	18520	18520	18520	18520	0
265	20231031	155900	732305510	18520	18520	18520	18520	0
266	20231031	155800	732305510	18520	18520	18520	18520	0
267	20231031	155700	732305510	18520	18520	18520	18520	0
268	20231031	155600	732305510	18520	18520	18520	18520	0
269	20231031	155500	732305510	18520	18520	18520	18520	0
270	20231031	155400	732305510	18520	18520	18520	18520	0
271	20231031	155300	732305510	18520	18520	18520	18520	0
272	20231031	155200	732305510	18520	18520	18520	18520	846
273	20231031	155100	732305510	18520	18520	18520	18520	0
274	20231031	155000	732305510	18520	18520	18520	18520	0
275	20231031	154900	732305510	18520	18520	18520	18520	0
276	20231031	154800	732305510	18520	18520	18520	18520	0
277	20231031	154700	732305510	18520	18520	18520	18520	0
278	20231031	154600	732305510	18520	18520	18520	18520	0
279	20231031	154500	732305510	18520	18520	18520	18520	0
280	20231031	154400	732305510	18520	18520	18520	18520	0
281	20231031	154300	732305510	18520	18520	18520	18520	0
282	20231031	154200	732305510	18520	18520	18520	18520	0
283	20231031	154100	732305510	18520	18520	18520	18520	0
284	20231031	154000	732305510	18520	18520	18520	18520	0
285	20231031	153900	732305510	18520	18520	18520	18520	0
286	20231031	153800	732305510	18520	18520	18520	18520	0
287	20231031	153700	732305510	18520	18520	18520	18520	0
288	20231031	153600	732305510	18520	18520	18520	18520	0
289	20231031	153500	732305510	18520	18520	18520	18520	0
290	20231031	153400	732305510	18520	18520	18520	18520	0
291	20231031	153300	732305510	18520	18520	18520	18520	0
292	20231031	153200	732305510	18520	18520	18520	18520	0
293	20231031	153100	732305510	18520	18520	18520	18520	0
294	20231031	153000	732305510	18520	18520	18520	18520	846
295	20231031	152900	716637590	18600	18600	18600	18600	0
296	20231031	152800	716637590	18600	18600	18600	18600	0
297	20231031	152700	716637590	18600	18600	18600	18600	0
298	20231031	152600	716637590	18600	18600	18600	18600	0
299	20231031	152500	716637590	18600	18600	18600	18600	0
300	20231031	152400	716637590	18600	18600	18600	18600	0
301	20231031	152300	716637590	18600	18600	18600	18600	0
302	20231031	152200	716637590	18600	18600	18600	18600	0
303	20231031	152100	716637590	18600	18600	18600	18600	0
304	20231031	152000	716637590	18600	18600	18600	18600	0
305	20231031	151900	716637590	18600	18520	18610	18520	62
306	20231031	151800	715489090	18520	18520	18520	18520	0
307	20231031	151700	715489090	18520	18610	18670	18520	529
308	20231031	151600	705688210	18610	18590	18610	18590	206
309	20231031	151500	701858010	18570	18570	18570	18570	241
310	20231031	151400	697382640	18570	18570	18570	18570	0
311	20231031	151300	697382640	18570	18560	18570	18560	11
312	20231031	151200	697178470	18570	18570	18570	18570	0
313	20231031	151100	697178470	18570	18560	18570	18510	201
314	20231031	151000	693453400	18560	18560	18560	18510	220
315	20231031	150900	689370300	18520	18560	18560	18510	1377
316	20231031	150800	663833390	18560	18560	18570	18550	301
317	20231031	150700	658246870	18560	18560	18570	18560	27
318	20231031	150600	657745740	18560	18550	18570	18540	34
319	20231031	150500	657114980	18550	18570	18570	18540	47
320	20231031	150400	656243180	18550	18570	18570	18540	424
321	20231031	150300	648374180	18570	18560	18570	18560	25
322	20231031	150200	647910050	18560	18550	18590	18550	75
323	20231031	150100	646516670	18590	18560	18590	18540	527
324	20231031	150000	636737320	18560	18570	18570	18560	53
325	20231031	145900	635753560	18570	18560	18600	18560	41
326	20231031	145800	634992300	18560	18580	18600	18560	67
327	20231031	145700	633748440	18560	18560	18560	18560	25
328	20231031	145600	633284440	18560	18570	18580	18560	262
329	20231031	145500	628420330	18570	18590	18590	18570	1502
330	20231031	145400	600510290	18590	18600	18600	18590	41
331	20231031	145300	599747820	18600	18600	18600	18590	79
332	20231031	145200	598278540	18590	18600	18600	18590	44
333	20231031	145100	597460390	18590	18600	18600	18580	265
334	20231031	145000	592533970	18590	18590	18600	18590	253
335	20231031	144900	587828890	18590	18590	18590	18590	296
336	20231031	144800	582326250	18590	18590	18590	18590	51
337	20231031	144700	581378160	18590	18590	18590	18590	68
338	20231031	144600	580114040	18600	18590	18620	18590	42
339	20231031	144500	579332970	18590	18590	18590	18590	25
340	20231031	144400	578868220	18590	18590	18590	18590	25
341	20231031	144300	578403470	18700	18590	18700	18590	335
342	20231031	144200	572170650	18590	18580	18590	18580	25
343	20231031	144100	571706020	18580	18580	18580	18580	25
344	20231031	144000	571241520	18580	18580	18580	18580	25
345	20231031	143900	570777020	18590	18580	18590	18580	231
346	20231031	143800	566484740	18590	18580	18590	18580	54
347	20231031	143700	565481000	18580	18580	18590	18580	65
348	20231031	143600	564272900	18600	18590	18600	18580	55
349	20231031	143500	563250730	18580	18580	18580	18580	105
350	20231031	143400	561299830	18580	18580	18590	18580	194
351	20231031	143300	557695070	18580	18660	18660	18580	79
352	20231031	143200	556226770	18580	18600	18600	18580	98
353	20231031	143100	554404490	18590	18580	18590	18580	45
354	20231031	143000	553568190	18600	18600	18650	18580	233
355	20231031	142900	549234690	18610	18620	18620	18600	30
356	20231031	142800	548676550	18660	18660	18660	18660	1
357	20231031	142700	548657890	18660	18610	18660	18610	35
358	20231031	142600	548006180	18600	18600	18600	18600	20
359	20231031	142500	547634180	18610	18600	18610	18590	66
360	20231031	142400	546406820	18600	18600	18610	18590	418
361	20231031	142300	538634430	18610	18610	18610	18610	4
362	20231031	142200	538559990	18600	18600	18600	18600	60
363	20231031	142100	537443990	18640	18640	18640	18640	1
364	20231031	142000	537425350	18600	18580	18600	18580	89
365	20231031	141900	535770430	18590	18590	18590	18590	54
366	20231031	141800	534766570	18590	18590	18590	18580	120
367	20231031	141700	532535970	18590	18540	18590	18520	70
368	20231031	141600	531238450	18590	18590	18590	18590	0
369	20231031	141500	531238450	18590	18590	18590	18590	108
370	20231031	141400	529230730	18570	18570	18570	18570	29
371	20231031	141300	528692200	18520	18520	18530	18520	48
372	20231031	141200	527802870	18520	18530	18530	18520	160
373	20231031	141100	524838170	18510	18510	18510	18510	66
374	20231031	141000	523616510	18530	18530	18530	18530	44
375	20231031	140900	522801190	18530	18570	18570	18530	192
376	20231031	140800	519238090	18570	18570	18570	18570	34
377	20231031	140700	518606710	18760	18760	18760	18760	0
378	20231031	140600	518606710	18760	18760	18760	18760	0
379	20231031	140500	518606710	18760	18530	18770	18530	87
380	20231031	140400	516991190	18560	18540	18580	18540	108
381	20231031	140300	514987570	18540	18540	18540	18540	10
382	20231031	140200	514802170	18690	18690	18690	18690	0
383	20231031	140100	514802170	18690	18690	18690	18690	1
384	20231031	140000	514783480	18700	18570	18700	18570	1400
385	20231031	135900	488616200	18620	18530	18620	18530	60
386	20231031	135800	487501750	18500	18500	18500	18500	40
387	20231031	135700	486761750	18530	18530	18530	18530	0
388	20231031	135600	486761750	18530	18530	18530	18530	0
389	20231031	135500	486761750	18530	18530	18530	18530	41
390	20231031	135400	486002020	18530	18530	18530	18530	0
391	20231031	135300	486002020	18530	18530	18540	18530	41
392	20231031	135200	485242280	18550	18550	18550	18550	1
393	20231031	135100	485223730	18560	18540	18560	18540	34
394	20231031	135000	484593200	18530	18520	18530	18520	21
395	20231031	134900	484204270	18530	18520	18530	18520	24
396	20231031	134800	483759580	18480	18520	18520	18480	46
397	20231031	134700	482908460	18500	18510	18510	18490	38
398	20231031	134600	482205600	18510	18510	18510	18510	2
399	20231031	134500	482168580	18530	18520	18530	18520	23
400	20231031	134400	481742420	18540	18540	18540	18540	32
401	20231031	134300	481149140	18530	18520	18530	18520	73
402	20231031	134200	479796540	18540	18490	18540	18490	246
403	20231031	134100	475239080	18480	18480	18480	18480	0
404	20231031	134000	475239080	18480	18470	18480	18470	41
405	20231031	133900	474481410	18460	18460	18460	18460	40
406	20231031	133800	473743010	18470	18470	18470	18470	0
407	20231031	133700	473743010	18470	18460	18470	18460	82
408	20231031	133600	472229090	18460	18470	18470	18460	38
409	20231031	133500	471527430	18470	18470	18470	18470	50
410	20231031	133400	470603930	18470	18470	18470	18470	85
411	20231031	133300	469033980	18470	18470	18470	18470	200
412	20231031	133200	465339980	18470	18470	18470	18470	86
413	20231031	133100	463751560	18480	18490	18490	18480	275
414	20231031	133000	458667560	18480	18490	18490	18480	102
415	20231031	132900	456782380	18540	18530	18540	18530	50
416	20231031	132800	455855780	18480	18480	18480	18480	101
417	20231031	132700	453989300	18480	18490	18490	18480	40
418	20231031	132600	453250070	18490	18490	18490	18490	22
419	20231031	132500	452843290	18490	18490	18490	18490	0
420	20231031	132400	452843290	18490	18490	18490	18490	37
421	20231031	132300	452159160	18500	18510	18510	18500	68
422	20231031	132200	450901130	18510	18510	18510	18510	0
423	20231031	132100	450901130	18510	18510	18510	18510	53
424	20231031	132000	449920100	18490	18490	18490	18490	0
425	20231031	131900	449920100	18490	18490	18490	18490	27
426	20231031	131800	449420870	18490	18490	18490	18490	20
427	20231031	131700	449051070	18490	18490	18490	18490	4
428	20231031	131600	448977110	18490	18490	18490	18490	20
429	20231031	131500	448607310	18580	18580	18580	18580	0
430	20231031	131400	448607310	18580	18580	18580	18580	1
431	20231031	131300	448588730	18500	18500	18500	18500	0
432	20231031	131200	448588730	18500	18500	18500	18500	0
433	20231031	131100	448588730	18500	18500	18500	18500	48
434	20231031	131000	447700730	18470	18470	18470	18470	0
435	20231031	130900	447700730	18470	18470	18470	18470	0
436	20231031	130800	447700730	18470	18470	18470	18470	0
437	20231031	130700	447700730	18470	18470	18470	18470	0
438	20231031	130600	447700730	18470	18470	18470	18470	0
439	20231031	130500	447700730	18470	18470	18470	18470	0
440	20231031	130400	447700730	18470	18470	18470	18470	0
441	20231031	130300	447700730	18470	18470	18470	18470	1
442	20231031	130200	447682260	18470	18470	18470	18470	0
443	20231031	130100	447682260	18470	18470	18470	18470	0
444	20231031	130000	447682260	18470	18470	18470	18470	0
445	20231031	125900	447682260	18470	18470	18470	18470	5
446	20231031	125800	447589910	18470	18580	18580	18470	131
447	20231031	125700	445166400	18580	18580	18580	18580	0
448	20231031	125600	445166400	18580	18580	18580	18580	5
449	20231031	125500	445073500	18580	18470	18580	18470	272
450	20231031	125400	440049550	18470	18480	18480	18470	500
451	20231031	125300	430814440	18480	18490	18490	18480	75
452	20231031	125200	429428360	18480	18550	18550	18480	100
453	20231031	125100	427577050	18550	18550	18550	18550	75
454	20231031	125000	426185800	18550	18550	18550	18550	5
455	20231031	124900	426093050	18550	18550	18550	18550	0
456	20231031	124800	426093050	18550	18550	18550	18550	0
457	20231031	124700	426093050	18550	18550	18550	18550	0
458	20231031	124600	426093050	18550	18640	18640	18550	171
459	20231031	124500	422905700	18640	18640	18640	18640	131
460	20231031	124400	420463860	18640	18640	18640	18640	276
461	20231031	124300	415319220	18640	18630	18640	18620	424
462	20231031	124200	407416420	18630	18630	18630	18630	714
463	20231031	124100	394114600	18640	18640	18640	18640	0
464	20231031	124000	394114600	18640	18600	18640	18600	200
465	20231031	123900	390386640	18550	18550	18550	18550	0
466	20231031	123800	390386640	18550	18550	18550	18550	0
467	20231031	123700	390386640	18550	18550	18550	18550	0
468	20231031	123600	390386640	18550	18550	18550	18550	0
469	20231031	123500	390386640	18550	18550	18550	18500	472
470	20231031	123400	381652140	18560	18560	18560	18560	0
471	20231031	123300	381652140	18560	18560	18560	18560	0
472	20231031	123200	381652140	18560	18560	18560	18560	0
473	20231031	123100	381652140	18560	18560	18560	18560	21
474	20231031	123000	381262380	18500	18500	18500	18500	0
475	20231031	122900	381262380	18500	18500	18500	18500	0
476	20231031	122800	381262380	18500	18500	18500	18500	0
477	20231031	122700	381262380	18500	18500	18500	18500	0
478	20231031	122600	381262380	18500	18500	18500	18500	51
479	20231031	122500	380318880	18500	18500	18500	18500	1
480	20231031	122400	380300380	18500	18500	18500	18500	0
481	20231031	122300	380300380	18500	18500	18500	18500	251
482	20231031	122200	375656880	18500	18500	18500	18500	300
483	20231031	122100	370106880	18510	18510	18510	18510	82
484	20231031	122000	368589060	18510	18510	18510	18510	0
485	20231031	121900	368589060	18510	18510	18510	18510	0
486	20231031	121800	368589060	18510	18510	18510	18510	0
487	20231031	121700	368589060	18510	18530	18530	18510	154
488	20231031	121600	365737710	18530	18530	18530	18530	17
489	20231031	121500	365422700	18530	18530	18530	18530	7
490	20231031	121400	365292990	18600	18600	18600	18600	2
491	20231031	121300	365255790	18600	18600	18600	18600	0
492	20231031	121200	365255790	18600	18600	18600	18600	0
493	20231031	121100	365255790	18600	18600	18600	18600	48
494	20231031	121000	364362990	18530	18530	18530	18530	0
495	20231031	120900	364362990	18530	18530	18530	18530	0
496	20231031	120800	364362990	18530	18530	18530	18530	2
497	20231031	120700	364325930	18530	18530	18530	18530	1
498	20231031	120600	364307400	18520	18530	18530	18520	101
499	20231031	120500	362436380	18520	18530	18530	18520	100
500	20231031	120400	360584040	18540	18540	18540	18540	0
501	20231031	120300	360584040	18540	18540	18540	18540	10
502	20231031	120200	360398640	18540	18540	18540	18540	0
503	20231031	120100	360398640	18540	18610	18610	18540	572
504	20231031	120000	349763790	18640	18640	18640	18640	0
505	20231031	115900	349763790	18640	18640	18640	18640	10
506	20231031	115800	349577390	18640	18640	18640	18640	0
507	20231031	115700	349577390	18640	18640	18640	18640	0
508	20231031	115600	349577390	18640	18640	18640	18640	0
509	20231031	115500	349577390	18640	18640	18640	18640	0
510	20231031	115400	349577390	18640	18640	18640	18640	0
511	20231031	115300	349577390	18640	18640	18640	18640	0
512	20231031	115200	349577390	18640	18640	18640	18640	0
513	20231031	115100	349577390	18640	18640	18640	18640	0
514	20231031	115000	349577390	18640	18640	18640	18640	0
515	20231031	114900	349577390	18640	18640	18640	18640	0
516	20231031	114800	349577390	18640	18640	18640	18640	0
517	20231031	114700	349577390	18640	18610	18640	18610	26
518	20231031	114600	349093290	18600	18600	18600	18600	0
519	20231031	114500	349093290	18600	18600	18600	18600	364
520	20231031	114400	342322890	18600	18600	18600	18600	0
521	20231031	114300	342322890	18600	18630	18630	18600	384
522	20231031	114200	335175170	18630	18630	18630	18630	0
523	20231031	114100	335175170	18630	18630	18630	18630	64
524	20231031	114000	333982850	18630	18650	18650	18630	18
525	20231031	113900	333647450	18640	18640	18640	18640	22
526	20231031	113800	333237370	18640	18640	18640	18640	46
527	20231031	113700	332379930	18650	18650	18650	18650	20
528	20231031	113600	332006930	18640	18640	18640	18640	0
529	20231031	113500	332006930	18640	18640	18640	18640	0
530	20231031	113400	332006930	18640	18650	18650	18640	38
531	20231031	113300	331298360	18650	18650	18650	18650	31
532	20231031	113200	330720210	18650	18650	18650	18650	0
533	20231031	113100	330720210	18650	18650	18650	18650	0
534	20231031	113000	330720210	18650	18650	18650	18650	8
535	20231031	112900	330571010	18650	18650	18650	18650	0
536	20231031	112800	330571010	18650	18650	18650	18650	2
537	20231031	112700	330533710	18650	18650	18650	18650	18
538	20231031	112600	330198010	18650	18650	18650	18650	0
539	20231031	112500	330198010	18650	18650	18650	18650	3
540	20231031	112400	330142060	18700	18700	18700	18700	5
541	20231031	112300	330048560	18700	18700	18700	18700	0
542	20231031	112200	330048560	18700	18700	18700	18700	10
543	20231031	112100	329861560	18700	18700	18700	18700	0
544	20231031	112000	329861560	18700	18700	18700	18700	148
545	20231031	111900	327093960	18660	18700	18700	18660	11
546	20231031	111800	326888660	18690	18700	18700	18690	2
547	20231031	111700	326851270	18700	18700	18700	18700	1
548	20231031	111600	326832570	18700	18700	18700	18700	51
549	20231031	111500	325878870	18700	18780	18780	18700	67
550	20231031	111400	324625720	18780	18780	18780	18780	1
551	20231031	111300	324606940	18790	18790	18790	18790	2
552	20231031	111200	324569360	18790	18780	18790	18780	12
553	20231031	111100	324343990	18780	18780	18780	18780	1
554	20231031	111000	324325210	18790	18790	18790	18790	2
555	20231031	110900	324287630	18790	18700	18790	18700	56
556	20231031	110800	323240340	18790	18750	18790	18750	20
557	20231031	110700	322865300	18750	18750	18750	18750	2
558	20231031	110600	322827800	18750	18750	18750	18750	1
559	20231031	110500	322809050	18750	18750	18750	18750	2
560	20231031	110400	322771550	18750	18720	18750	18720	2
561	20231031	110300	322734080	18710	18750	18750	18710	116
562	20231031	110200	320563320	18750	18780	18780	18740	38
563	20231031	110100	319850900	18790	18790	18790	18720	371
564	20231031	110000	312905640	18800	18800	18800	18790	20
565	20231031	105900	312529680	18800	18800	18800	18800	2
566	20231031	105800	312492080	18800	18800	18800	18800	1
567	20231031	105700	312473280	18810	18810	18810	18720	12
568	20231031	105600	312248370	18820	18810	18820	18810	23
569	20231031	105500	311815590	18810	18820	18820	18810	12
570	20231031	105400	311589770	18820	18780	18820	18720	202
571	20231031	105300	307799610	18830	18770	18830	18770	102
572	20231031	105200	305884020	18770	18720	18770	18720	121
573	20231031	105100	303618850	18720	18710	18720	18710	4
574	20231031	105000	303543990	18720	18720	18720	18720	4
575	20231031	104900	303469110	18720	18700	18720	18690	56
576	20231031	104800	302421850	18720	18720	18720	18710	18
577	20231031	104700	302084950	18720	18720	18720	18720	0
578	20231031	104600	302084950	18720	18720	18720	18720	20
579	20231031	104500	301710550	18720	18590	18720	18590	293
580	20231031	104400	296258170	18590	18580	18590	18580	30
581	20231031	104300	295700700	18470	18480	18480	18470	166
582	20231031	104200	292633680	18480	18480	18490	18480	150
583	20231031	104100	289861670	18460	18460	18460	18460	0
584	20231031	104000	289861670	18460	18460	18460	18460	0
585	20231031	103900	289861670	18460	18460	18460	18460	0
586	20231031	103800	289861670	18460	18460	18460	18460	0
587	20231031	103700	289861670	18460	18460	18460	18460	0
588	20231031	103600	289861670	18460	18460	18460	18460	0
589	20231031	103500	289861670	18460	18570	18570	18460	101
590	20231031	103400	287996870	18460	18460	18460	18460	0
591	20231031	103300	287996870	18460	18460	18460	18460	1
592	20231031	103200	287978410	18460	18460	18460	18460	0
593	20231031	103100	287978410	18460	18460	18460	18460	100
594	20231031	103000	286132410	18450	18450	18450	18450	0
595	20231031	102900	286132410	18450	18450	18450	18450	50
596	20231031	102800	285209910	18450	18470	18470	18450	995
597	20231031	102700	266844620	18470	18470	18470	18470	0
598	20231031	102600	266844620	18470	18480	18480	18470	85
599	20231031	102500	265274470	18460	18460	18460	18460	0
600	20231031	102400	265274470	18460	18460	18460	18460	0
601	20231031	102300	265274470	18460	18460	18460	18460	0
602	20231031	102200	265274470	18460	18460	18460	18460	0
603	20231031	102100	265274470	18460	18460	18460	18460	10
604	20231031	102000	265089870	18460	18500	18500	18460	63
605	20231031	101900	263926070	18500	18550	18550	18500	280
606	20231031	101800	258738270	18550	18580	18580	18550	604
607	20231031	101700	247528010	18580	18610	18610	18580	529
608	20231031	101600	237690630	18610	18610	18610	18610	121
609	20231031	101500	235438820	18610	18610	18610	18610	0
610	20231031	101400	235438820	18610	18610	18610	18610	10
611	20231031	101300	235252720	18600	18600	18600	18600	0
612	20231031	101200	235252720	18600	18600	18600	18600	0
613	20231031	101100	235252720	18600	18600	18600	18600	5
614	20231031	101000	235159720	18600	18610	18610	18600	400
615	20231031	100900	227716540	18610	18610	18610	18610	69
616	20231031	100800	226432450	18610	18660	18660	18610	580
617	20231031	100700	215624970	18670	18670	18670	18670	100
618	20231031	100600	213757970	18660	18660	18660	18660	0
619	20231031	100500	213757970	18660	18660	18660	18660	14
620	20231031	100400	213496730	18660	18700	18700	18660	100
621	20231031	100300	211629790	18700	18700	18700	18700	9
622	20231031	100200	211461490	18720	18720	18720	18720	0
623	20231031	100100	211461490	18720	18720	18720	18720	0
624	20231031	100000	211461490	18720	18720	18720	18720	14
625	20231031	095900	211199410	18710	18710	18710	18710	1
626	20231031	095800	211180700	18720	18720	18720	18720	2
627	20231031	095700	211143260	18710	18660	18720	18650	44
628	20231031	095600	210322380	18720	18650	18720	18650	10
629	20231031	095500	210135670	18720	18720	18720	18720	4
630	20231031	095400	210060790	18650	18800	18800	18650	305
631	20231031	095300	204360840	18740	18770	18820	18740	608
632	20231031	095200	192959570	18830	18810	18830	18770	103
633	20231031	095100	191025190	18830	18830	18830	18830	3
634	20231031	095000	190968700	18830	18830	18830	18830	4
635	20231031	094900	190893380	18830	18830	18830	18830	1
636	20231031	094800	190874550	18830	18830	18830	18780	9
637	20231031	094700	190705330	18830	18830	18830	18800	2752
638	20231031	094600	138928340	18860	18860	18860	18860	3
639	20231031	094500	138871760	18860	18860	18860	18860	33
640	20231031	094400	138249380	18860	18860	18860	18860	4
641	20231031	094300	138173940	18860	18860	18860	18830	10
642	20231031	094200	137985490	18860	18830	18860	18830	59
643	20231031	094100	136873030	18860	18860	18860	18860	13
644	20231031	094000	136627850	18860	18860	18860	18830	256
645	20231031	093900	131804670	18920	18920	18920	18870	66
646	20231031	093800	130558700	18920	18920	18920	18920	1
647	20231031	093700	130539780	18920	18920	18920	18920	3
648	20231031	093600	130483020	18920	18840	18920	18840	33
649	20231031	093500	129861060	18850	18940	18940	18850	175
650	20231031	093400	126561950	18940	18940	18940	18940	504
651	20231031	093300	117016190	18930	18890	18930	18890	58
652	20231031	093200	115920090	18820	18900	18900	18820	578
653	20231031	093100	105038010	18910	18850	18910	18850	103
654	20231031	093000	103096280	18930	18900	18930	18900	303
655	20231031	092900	97369490	18930	18930	18930	18930	7
656	20231031	092800	97236980	18940	18950	18950	18940	4
657	20231031	092700	97161210	18850	18850	18850	18850	100
658	20231031	092600	95276210	18950	18870	18950	18850	203
659	20231031	092500	91449430	18950	18860	18950	18860	104
660	20231031	092400	89487630	18950	18880	18950	18850	307
661	20231031	092300	83698350	18950	18900	18950	18880	103
662	20231031	092200	81752280	18950	18960	18960	18950	59
663	20231031	092100	80634210	18960	18940	18960	18940	307
664	20231031	092000	74815490	18960	18940	18960	18940	44
665	20231031	091900	73982070	18940	18940	18940	18940	104
666	20231031	091800	72012310	18950	18950	18950	18940	88
667	20231031	091700	70344970	18960	19030	19030	18960	506
668	20231031	091600	60751000	18970	19030	19030	18970	42
669	20231031	091500	59954100	19030	19020	19030	19000	596
670	20231031	091400	48628550	19050	19030	19050	19030	9
671	20231031	091300	48457220	19050	19070	19080	19050	104
672	20231031	091200	46473710	19070	19100	19130	19070	89
673	20231031	091100	44774380	19100	19130	19130	19100	77
674	20231031	091000	43303590	19100	19130	19140	19100	101
675	20231031	090900	41372470	19140	19150	19150	19140	61
676	20231031	090800	40204920	19150	19160	19160	19140	50
677	20231031	090700	39247060	19160	19170	19170	19080	137
678	20231031	090600	36628450	19180	19170	19180	19170	54
679	20231031	090500	35593260	19170	19180	19200	19170	11
680	20231031	090400	35382240	19180	19260	19260	19180	5
681	20231031	090300	35286180	19290	19300	19300	19040	162
682	20231031	090200	32160310	19300	19010	19350	19010	256
683	20231031	090100	27228070	19000	18940	19000	18810	1131
684	20231031	090000	5807820	18940	18940	18940	18800	307