KissMeData/267850/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	210400	188590000	18000	18000	18000	18000	449
3	20241031	210300	188590000	18000	18000	18000	18000	0
4	20241031	210200	188590000	18000	18000	18000	18000	0
5	20241031	210100	188590000	18000	18000	18000	18000	0
6	20241031	210000	188590000	18000	18000	18000	18000	0
7	20241031	205900	188590000	18000	18000	18000	18000	0
8	20241031	205800	188590000	18000	18000	18000	18000	0
9	20241031	205700	188590000	18000	18000	18000	18000	0
10	20241031	205600	188590000	18000	18000	18000	18000	0
11	20241031	205500	188590000	18000	18000	18000	18000	0
12	20241031	205400	188590000	18000	18000	18000	18000	0
13	20241031	205300	188590000	18000	18000	18000	18000	0
14	20241031	205200	188590000	18000	18000	18000	18000	0
15	20241031	205100	188590000	18000	18000	18000	18000	0
16	20241031	205000	188590000	18000	18000	18000	18000	0
17	20241031	204900	188590000	18000	18000	18000	18000	0
18	20241031	204800	188590000	18000	18000	18000	18000	0
19	20241031	204700	188590000	18000	18000	18000	18000	0
20	20241031	204600	188590000	18000	18000	18000	18000	0
21	20241031	204500	188590000	18000	18000	18000	18000	0
22	20241031	204400	188590000	18000	18000	18000	18000	0
23	20241031	204300	188590000	18000	18000	18000	18000	0
24	20241031	204200	188590000	18000	18000	18000	18000	0
25	20241031	204100	188590000	18000	18000	18000	18000	0
26	20241031	204000	188590000	18000	18000	18000	18000	0
27	20241031	203900	188590000	18000	18000	18000	18000	0
28	20241031	203800	188590000	18000	18000	18000	18000	0
29	20241031	203700	188590000	18000	18000	18000	18000	0
30	20241031	203600	188590000	18000	18000	18000	18000	0
31	20241031	203500	188590000	18000	18000	18000	18000	0
32	20241031	203400	188590000	18000	18000	18000	18000	449
33	20241031	203300	188590000	18000	18000	18000	18000	0
34	20241031	203200	188590000	18000	18000	18000	18000	0
35	20241031	203100	188590000	18000	18000	18000	18000	0
36	20241031	203000	188590000	18000	18000	18000	18000	0
37	20241031	202900	188590000	18000	18000	18000	18000	0
38	20241031	202800	188590000	18000	18000	18000	18000	0
39	20241031	202700	188590000	18000	18000	18000	18000	0
40	20241031	202600	188590000	18000	18000	18000	18000	0
41	20241031	202500	188590000	18000	18000	18000	18000	0
42	20241031	202400	188590000	18000	18000	18000	18000	0
43	20241031	202300	188590000	18000	18000	18000	18000	0
44	20241031	202200	188590000	18000	18000	18000	18000	0
45	20241031	202100	188590000	18000	18000	18000	18000	0
46	20241031	202000	188590000	18000	18000	18000	18000	0
47	20241031	201900	188590000	18000	18000	18000	18000	0
48	20241031	201800	188590000	18000	18000	18000	18000	0
49	20241031	201700	188590000	18000	18000	18000	18000	0
50	20241031	201600	188590000	18000	18000	18000	18000	0
51	20241031	201500	188590000	18000	18000	18000	18000	0
52	20241031	201400	188590000	18000	18000	18000	18000	0
53	20241031	201300	188590000	18000	18000	18000	18000	0
54	20241031	201200	188590000	18000	18000	18000	18000	0
55	20241031	201100	188590000	18000	18000	18000	18000	0
56	20241031	201000	188590000	18000	18000	18000	18000	0
57	20241031	200900	188590000	18000	18000	18000	18000	0
58	20241031	200800	188590000	18000	18000	18000	18000	0
59	20241031	200700	188590000	18000	18000	18000	18000	0
60	20241031	200600	188590000	18000	18000	18000	18000	0
61	20241031	200500	188590000	18000	18000	18000	18000	0
62	20241031	200400	188590000	18000	18000	18000	18000	449
63	20241031	200300	188590000	18000	18000	18000	18000	0
64	20241031	200200	188590000	18000	18000	18000	18000	0
65	20241031	200100	188590000	18000	18000	18000	18000	0
66	20241031	200000	188590000	18000	18000	18000	18000	0
67	20241031	195900	188590000	18000	18000	18000	18000	0
68	20241031	195800	188590000	18000	18000	18000	18000	0
69	20241031	195700	188590000	18000	18000	18000	18000	0
70	20241031	195600	188590000	18000	18000	18000	18000	0
71	20241031	195500	188590000	18000	18000	18000	18000	0
72	20241031	195400	188590000	18000	18000	18000	18000	0
73	20241031	195300	188590000	18000	18000	18000	18000	0
74	20241031	195200	188590000	18000	18000	18000	18000	0
75	20241031	195100	188590000	18000	18000	18000	18000	0
76	20241031	195000	188590000	18000	18000	18000	18000	0
77	20241031	194900	188590000	18000	18000	18000	18000	0
78	20241031	194800	188590000	18000	18000	18000	18000	0
79	20241031	194700	188590000	18000	18000	18000	18000	0
80	20241031	194600	188590000	18000	18000	18000	18000	0
81	20241031	194500	188590000	18000	18000	18000	18000	0
82	20241031	194400	188590000	18000	18000	18000	18000	0
83	20241031	194300	188590000	18000	18000	18000	18000	0
84	20241031	194200	188590000	18000	18000	18000	18000	0
85	20241031	194100	188590000	18000	18000	18000	18000	0
86	20241031	194000	188590000	18000	18000	18000	18000	0
87	20241031	193900	188590000	18000	18000	18000	18000	0
88	20241031	193800	188590000	18000	18000	18000	18000	0
89	20241031	193700	188590000	18000	18000	18000	18000	0
90	20241031	193600	188590000	18000	18000	18000	18000	0
91	20241031	193500	188590000	18000	18000	18000	18000	0
92	20241031	193400	188590000	18000	18000	18000	18000	449
93	20241031	193300	188590000	18000	18000	18000	18000	0
94	20241031	193200	188590000	18000	18000	18000	18000	0
95	20241031	193100	188590000	18000	18000	18000	18000	0
96	20241031	193000	188590000	18000	18000	18000	18000	0
97	20241031	192900	188590000	18000	18000	18000	18000	0
98	20241031	192800	188590000	18000	18000	18000	18000	0
99	20241031	192700	188590000	18000	18000	18000	18000	0
100	20241031	192600	188590000	18000	18000	18000	18000	0
101	20241031	192500	188590000	18000	18000	18000	18000	0
102	20241031	192400	188590000	18000	18000	18000	18000	0
103	20241031	192300	188590000	18000	18000	18000	18000	0
104	20241031	192200	188590000	18000	18000	18000	18000	0
105	20241031	192100	188590000	18000	18000	18000	18000	0
106	20241031	192000	188590000	18000	18000	18000	18000	0
107	20241031	191900	188590000	18000	18000	18000	18000	0
108	20241031	191800	188590000	18000	18000	18000	18000	0
109	20241031	191700	188590000	18000	18000	18000	18000	0
110	20241031	191600	188590000	18000	18000	18000	18000	0
111	20241031	191500	188590000	18000	18000	18000	18000	0
112	20241031	191400	188590000	18000	18000	18000	18000	0
113	20241031	191300	188590000	18000	18000	18000	18000	0
114	20241031	191200	188590000	18000	18000	18000	18000	0
115	20241031	191100	188590000	18000	18000	18000	18000	0
116	20241031	191000	188590000	18000	18000	18000	18000	0
117	20241031	190900	188590000	18000	18000	18000	18000	0
118	20241031	190800	188590000	18000	18000	18000	18000	0
119	20241031	190700	188590000	18000	18000	18000	18000	0
120	20241031	190600	188590000	18000	18000	18000	18000	0
121	20241031	190500	188590000	18000	18000	18000	18000	0
122	20241031	190400	188590000	18000	18000	18000	18000	449
123	20241031	190300	188590000	18000	18000	18000	18000	0
124	20241031	190200	188590000	18000	18000	18000	18000	0
125	20241031	190100	188590000	18000	18000	18000	18000	0
126	20241031	190000	188590000	18000	18000	18000	18000	0
127	20241031	185900	188590000	18000	18000	18000	18000	0
128	20241031	185800	188590000	18000	18000	18000	18000	0
129	20241031	185700	188590000	18000	18000	18000	18000	0
130	20241031	185600	188590000	18000	18000	18000	18000	0
131	20241031	185500	188590000	18000	18000	18000	18000	0
132	20241031	185400	188590000	18000	18000	18000	18000	0
133	20241031	185300	188590000	18000	18000	18000	18000	0
134	20241031	185200	188590000	18000	18000	18000	18000	0
135	20241031	185100	188590000	18000	18000	18000	18000	0
136	20241031	185000	188590000	18000	18000	18000	18000	0
137	20241031	184900	188590000	18000	18000	18000	18000	0
138	20241031	184800	188590000	18000	18000	18000	18000	0
139	20241031	184700	188590000	18000	18000	18000	18000	0
140	20241031	184600	188590000	18000	18000	18000	18000	0
141	20241031	184500	188590000	18000	18000	18000	18000	0
142	20241031	184400	188590000	18000	18000	18000	18000	0
143	20241031	184300	188590000	18000	18000	18000	18000	0
144	20241031	184200	188590000	18000	18000	18000	18000	0
145	20241031	184100	188590000	18000	18000	18000	18000	0
146	20241031	184000	188590000	18000	18000	18000	18000	0
147	20241031	183900	188590000	18000	18000	18000	18000	0
148	20241031	183800	188590000	18000	18000	18000	18000	0
149	20241031	183700	188590000	18000	18000	18000	18000	0
150	20241031	183600	188590000	18000	18000	18000	18000	0
151	20241031	183500	188590000	18000	18000	18000	18000	0
152	20241031	183400	188590000	18000	18000	18000	18000	449
153	20241031	183300	188590000	18000	18000	18000	18000	0
154	20241031	183200	188590000	18000	18000	18000	18000	0
155	20241031	183100	188590000	18000	18000	18000	18000	0
156	20241031	183000	188590000	18000	18000	18000	18000	0
157	20241031	182900	188590000	18000	18000	18000	18000	0
158	20241031	182800	188590000	18000	18000	18000	18000	0
159	20241031	182700	188590000	18000	18000	18000	18000	0
160	20241031	182600	188590000	18000	18000	18000	18000	0
161	20241031	182500	188590000	18000	18000	18000	18000	0
162	20241031	182400	188590000	18000	18000	18000	18000	0
163	20241031	182300	188590000	18000	18000	18000	18000	0
164	20241031	182200	188590000	18000	18000	18000	18000	0
165	20241031	182100	188590000	18000	18000	18000	18000	0
166	20241031	182000	188590000	18000	18000	18000	18000	0
167	20241031	181900	188590000	18000	18000	18000	18000	0
168	20241031	181800	188590000	18000	18000	18000	18000	0
169	20241031	181700	188590000	18000	18000	18000	18000	0
170	20241031	181600	188590000	18000	18000	18000	18000	0
171	20241031	181500	188590000	18000	18000	18000	18000	0
172	20241031	181400	188590000	18000	18000	18000	18000	0
173	20241031	181300	188590000	18000	18000	18000	18000	0
174	20241031	181200	188590000	18000	18000	18000	18000	0
175	20241031	181100	188590000	18000	18000	18000	18000	0
176	20241031	181000	188590000	18000	18000	18000	18000	0
177	20241031	180900	188590000	18000	18000	18000	18000	0
178	20241031	180800	188590000	18000	18000	18000	18000	0
179	20241031	180700	188590000	18000	18000	18000	18000	0
180	20241031	180600	188590000	18000	18000	18000	18000	0
181	20241031	180500	188590000	18000	18000	18000	18000	0
182	20241031	180400	188590000	18000	18000	18000	18000	449
183	20241031	180300	188590000	18000	18000	18000	18000	0
184	20241031	180200	188590000	18000	18000	18000	18000	0
185	20241031	180100	188590000	18000	18000	18000	18000	0
186	20241031	180000	188590000	18000	18000	18000	18000	0
187	20241031	175900	188590000	18000	18000	18000	18000	0
188	20241031	175800	188590000	18000	18000	18000	18000	0
189	20241031	175700	188590000	18000	18000	18000	18000	0
190	20241031	175600	188590000	18000	18000	18000	18000	0
191	20241031	175500	188590000	18000	18000	18000	18000	0
192	20241031	175400	188590000	18000	18000	18000	18000	0
193	20241031	175300	188590000	18000	18000	18000	18000	0
194	20241031	175200	188590000	18000	18000	18000	18000	0
195	20241031	175100	188590000	18000	18000	18000	18000	0
196	20241031	175000	188590000	18000	18000	18000	18000	0
197	20241031	174900	188590000	18000	18000	18000	18000	0
198	20241031	174800	188590000	18000	18000	18000	18000	0
199	20241031	174700	188590000	18000	18000	18000	18000	0
200	20241031	174600	188590000	18000	18000	18000	18000	0
201	20241031	174500	188590000	18000	18000	18000	18000	0
202	20241031	174400	188590000	18000	18000	18000	18000	0
203	20241031	174300	188590000	18000	18000	18000	18000	0
204	20241031	174200	188590000	18000	18000	18000	18000	0
205	20241031	174100	188590000	18000	18000	18000	18000	0
206	20241031	174000	188590000	18000	18000	18000	18000	0
207	20241031	173900	188590000	18000	18000	18000	18000	0
208	20241031	173800	188590000	18000	18000	18000	18000	0
209	20241031	173700	188590000	18000	18000	18000	18000	0
210	20241031	173600	188590000	18000	18000	18000	18000	0
211	20241031	173500	188590000	18000	18000	18000	18000	0
212	20241031	173400	188590000	18000	18000	18000	18000	449
213	20241031	173300	188590000	18000	18000	18000	18000	0
214	20241031	173200	188590000	18000	18000	18000	18000	0
215	20241031	173100	188590000	18000	18000	18000	18000	0
216	20241031	173000	188590000	18000	18000	18000	18000	0
217	20241031	172900	188590000	18000	18000	18000	18000	0
218	20241031	172800	188590000	18000	18000	18000	18000	0
219	20241031	172700	188590000	18000	18000	18000	18000	0
220	20241031	172600	188590000	18000	18000	18000	18000	0
221	20241031	172500	188590000	18000	18000	18000	18000	0
222	20241031	172400	188590000	18000	18000	18000	18000	0
223	20241031	172300	188590000	18000	18000	18000	18000	0
224	20241031	172200	188590000	18000	18000	18000	18000	0
225	20241031	172100	188590000	18000	18000	18000	18000	0
226	20241031	172000	188590000	18000	18000	18000	18000	0
227	20241031	171900	188590000	18000	18000	18000	18000	0
228	20241031	171800	188590000	18000	18000	18000	18000	0
229	20241031	171700	188590000	18000	18000	18000	18000	0
230	20241031	171600	188590000	18000	18000	18000	18000	0
231	20241031	171500	188590000	18000	18000	18000	18000	0
232	20241031	171400	188590000	18000	18000	18000	18000	0
233	20241031	171300	188590000	18000	18000	18000	18000	0
234	20241031	171200	188590000	18000	18000	18000	18000	0
235	20241031	171100	188590000	18000	18000	18000	18000	0
236	20241031	171000	188590000	18000	18000	18000	18000	0
237	20241031	170900	188590000	18000	18000	18000	18000	0
238	20241031	170800	188590000	18000	18000	18000	18000	0
239	20241031	170700	188590000	18000	18000	18000	18000	0
240	20241031	170600	188590000	18000	18000	18000	18000	0
241	20241031	170500	188590000	18000	18000	18000	18000	0
242	20241031	170400	188590000	18000	18000	18000	18000	449
243	20241031	170300	188590000	18000	18000	18000	18000	0
244	20241031	170200	188590000	18000	18000	18000	18000	0
245	20241031	170100	188590000	18000	18000	18000	18000	0
246	20241031	170000	188590000	18000	18000	18000	18000	0
247	20241031	165900	188590000	18000	18000	18000	18000	0
248	20241031	165800	188590000	18000	18000	18000	18000	0
249	20241031	165700	188590000	18000	18000	18000	18000	0
250	20241031	165600	188590000	18000	18000	18000	18000	0
251	20241031	165500	188590000	18000	18000	18000	18000	0
252	20241031	165400	188590000	18000	18000	18000	18000	0
253	20241031	165300	188590000	18000	18000	18000	18000	0
254	20241031	165200	188590000	18000	18000	18000	18000	0
255	20241031	165100	188590000	18000	18000	18000	18000	0
256	20241031	165000	188590000	18000	18000	18000	18000	0
257	20241031	164900	188590000	18000	18000	18000	18000	0
258	20241031	164800	188590000	18000	18000	18000	18000	0
259	20241031	164700	188590000	18000	18000	18000	18000	0
260	20241031	164600	188590000	18000	18000	18000	18000	0
261	20241031	164500	188590000	18000	18000	18000	18000	0
262	20241031	164400	188590000	18000	18000	18000	18000	0
263	20241031	164300	188590000	18000	18000	18000	18000	0
264	20241031	164200	188590000	18000	18000	18000	18000	0
265	20241031	164100	188590000	18000	18000	18000	18000	0
266	20241031	164000	188590000	18000	18000	18000	18000	0
267	20241031	163900	188590000	18000	18000	18000	18000	0
268	20241031	163800	188590000	18000	18000	18000	18000	0
269	20241031	163700	188590000	18000	18000	18000	18000	0
270	20241031	163600	188590000	18000	18000	18000	18000	0
271	20241031	163500	188590000	18000	18000	18000	18000	0
272	20241031	163400	188590000	18000	18000	18000	18000	449
273	20241031	163300	188590000	18000	18000	18000	18000	0
274	20241031	163200	188590000	18000	18000	18000	18000	0
275	20241031	163100	188590000	18000	18000	18000	18000	0
276	20241031	163000	188590000	18000	18000	18000	18000	0
277	20241031	162900	188590000	18000	18000	18000	18000	0
278	20241031	162800	188590000	18000	18000	18000	18000	0
279	20241031	162700	188590000	18000	18000	18000	18000	0
280	20241031	162600	188590000	18000	18000	18000	18000	0
281	20241031	162500	188590000	18000	18000	18000	18000	0
282	20241031	162400	188590000	18000	18000	18000	18000	0
283	20241031	162300	188590000	18000	18000	18000	18000	0
284	20241031	162200	188590000	18000	18000	18000	18000	0
285	20241031	162100	188590000	18000	18000	18000	18000	0
286	20241031	162000	188590000	18000	18000	18000	18000	0
287	20241031	161900	188590000	18000	18000	18000	18000	0
288	20241031	161800	188590000	18000	18000	18000	18000	0
289	20241031	161700	188590000	18000	18000	18000	18000	0
290	20241031	161600	188590000	18000	18000	18000	18000	0
291	20241031	161500	188590000	18000	18000	18000	18000	0
292	20241031	161400	188590000	18000	18000	18000	18000	0
293	20241031	161300	188590000	18000	18000	18000	18000	0
294	20241031	161200	188590000	18000	18000	18000	18000	0
295	20241031	161100	188590000	18000	18000	18000	18000	0
296	20241031	161000	188590000	18000	18000	18000	18000	0
297	20241031	160900	188590000	18000	18000	18000	18000	0
298	20241031	160800	188590000	18000	18000	18000	18000	0
299	20241031	160700	188590000	18000	18000	18000	18000	0
300	20241031	160600	188590000	18000	18000	18000	18000	0
301	20241031	160500	188590000	18000	18000	18000	18000	0
302	20241031	160400	188590000	18000	18000	18000	18000	449
303	20241031	160300	188590000	18000	18000	18000	18000	0
304	20241031	160200	188590000	18000	18000	18000	18000	0
305	20241031	160100	188590000	18000	18000	18000	18000	0
306	20241031	160000	188590000	18000	18000	18000	18000	0
307	20241031	155900	188590000	18000	18000	18000	18000	0
308	20241031	155800	188590000	18000	18000	18000	18000	0
309	20241031	155700	188590000	18000	18000	18000	18000	0
310	20241031	155600	188590000	18000	18000	18000	18000	0
311	20241031	155500	188590000	18000	18000	18000	18000	0
312	20241031	155400	188590000	18000	18000	18000	18000	0
313	20241031	155300	188590000	18000	18000	18000	18000	0
314	20241031	155200	188590000	18000	18000	18000	18000	0
315	20241031	155100	188590000	18000	18000	18000	18000	0
316	20241031	155000	188590000	18000	18000	18000	18000	0
317	20241031	154900	188590000	18000	18000	18000	18000	0
318	20241031	154800	188590000	18000	18000	18000	18000	0
319	20241031	154700	188590000	18000	18000	18000	18000	0
320	20241031	154600	188590000	18000	18000	18000	18000	0
321	20241031	154500	188590000	18000	18000	18000	18000	0
322	20241031	154400	188590000	18000	18000	18000	18000	0
323	20241031	154300	188590000	18000	18000	18000	18000	0
324	20241031	154200	188590000	18000	18000	18000	18000	0
325	20241031	154100	188590000	18000	18000	18000	18000	0
326	20241031	154000	188590000	18000	18000	18000	18000	0
327	20241031	153900	188590000	18000	18000	18000	18000	0
328	20241031	153800	188590000	18000	18000	18000	18000	0
329	20241031	153700	188590000	18000	18000	18000	18000	0
330	20241031	153600	188590000	18000	18000	18000	18000	0
331	20241031	153500	188590000	18000	18000	18000	18000	0
332	20241031	153400	188590000	18000	18000	18000	18000	449
333	20241031	153300	188590000	18000	18000	18000	18000	0
334	20241031	153200	188590000	18000	18000	18000	18000	0
335	20241031	153100	188590000	18000	18000	18000	18000	0
336	20241031	153000	188590000	18000	18000	18000	18000	449
337	20241031	152900	180508000	18000	18000	18000	18000	0
338	20241031	152800	180508000	18000	18000	18000	18000	0
339	20241031	152700	180508000	18000	18000	18000	18000	0
340	20241031	152600	180508000	18000	18000	18000	18000	0
341	20241031	152500	180508000	18000	18000	18000	18000	0
342	20241031	152400	180508000	18000	18000	18000	18000	0
343	20241031	152300	180508000	18000	18000	18000	18000	0
344	20241031	152200	180508000	18000	18000	18000	18000	0
345	20241031	152100	180508000	18000	18000	18000	18000	0
346	20241031	152000	180508000	18000	18000	18000	18000	0
347	20241031	151900	180508000	18000	18000	18000	18000	0
348	20241031	151800	180508000	18000	18000	18000	18000	8
349	20241031	151700	180364000	18040	18040	18040	18040	354
350	20241031	151600	173977840	18040	18030	18040	18030	75
351	20241031	151500	172624890	18040	18040	18040	18040	0
352	20241031	151400	172624890	18040	18040	18040	18040	0
353	20241031	151300	172624890	18040	18040	18040	18040	0
354	20241031	151200	172624890	18040	18040	18040	18040	0
355	20241031	151100	172624890	18040	18040	18040	18040	146
356	20241031	151000	169991050	18040	18020	18040	18020	45
357	20241031	150900	169180050	18020	18020	18020	18020	3
358	20241031	150800	169125990	18020	18020	18020	18020	160
359	20241031	150700	166242790	18020	18020	18020	18020	448
360	20241031	150600	158169830	18020	18000	18020	18000	41
361	20241031	150500	157431130	18010	18010	18010	18000	39
362	20241031	150400	156728790	17980	17980	17980	17980	10
363	20241031	150300	156548990	17980	17980	17980	17980	66
364	20241031	150200	155362310	18000	17980	18000	17980	128
365	20241031	150100	153059090	18000	18000	18000	18000	200
366	20241031	150000	149459090	17990	18000	18000	17990	42
367	20241031	145900	148703490	18000	18000	18000	18000	1
368	20241031	145800	148685490	17990	18000	18000	17990	98
369	20241031	145700	146922460	17970	17970	17970	17970	0
370	20241031	145600	146922460	17970	17970	17970	17970	0
371	20241031	145500	146922460	17970	17970	17970	17970	1
372	20241031	145400	146904490	17970	17980	17980	17970	4
373	20241031	145300	146832580	17970	17970	17970	17970	197
374	20241031	145200	143292490	17970	17970	17970	17970	0
375	20241031	145100	143292490	17970	17980	17980	17970	5
376	20241031	145000	143202620	17980	17980	17980	17980	6
377	20241031	144900	143094740	17980	17980	17980	17980	170
378	20241031	144800	140038140	17980	18000	18000	17980	33
379	20241031	144700	139444740	18000	18000	18000	18000	10
380	20241031	144600	139264740	18000	18000	18000	18000	0
381	20241031	144500	139264740	18000	18000	18000	18000	0
382	20241031	144400	139264740	18000	18000	18000	18000	0
383	20241031	144300	139264740	18000	18000	18000	18000	0
384	20241031	144200	139264740	18000	18000	18000	18000	0
385	20241031	144100	139264740	18000	18000	18000	18000	1
386	20241031	144000	139246740	18000	18000	18000	18000	151
387	20241031	143900	136528740	17960	17960	17960	17960	0
388	20241031	143800	136528740	17960	17960	17960	17960	15
389	20241031	143700	136259340	17960	17960	17960	17960	0
390	20241031	143600	136259340	17960	17960	17960	17960	0
391	20241031	143500	136259340	17960	17960	17960	17960	30
392	20241031	143400	135720540	17970	17970	17970	17970	0
393	20241031	143300	135720540	17970	17970	17970	17970	0
394	20241031	143200	135720540	17970	17970	17970	17970	0
395	20241031	143100	135720540	17970	17970	17970	17970	0
396	20241031	143000	135720540	17970	17970	17970	17970	0
397	20241031	142900	135720540	17970	17970	17970	17970	20
398	20241031	142800	135361140	17970	17970	17970	17970	0
399	20241031	142700	135361140	17970	17970	17970	17970	0
400	20241031	142600	135361140	17970	17970	17970	17970	12
401	20241031	142500	135145500	18020	18010	18020	18010	350
402	20241031	142400	128838730	17970	17970	17970	17970	1
403	20241031	142300	128820760	18030	18030	18030	18030	0
404	20241031	142200	128820760	18030	18030	18030	18030	1
405	20241031	142100	128802730	18030	18030	18030	18030	1
406	20241031	142000	128784700	17900	17900	17900	17900	0
407	20241031	141900	128784700	17900	17900	17900	17900	0
408	20241031	141800	128784700	17900	17960	17960	17900	686
409	20241031	141700	116479960	17950	17950	17950	17950	0
410	20241031	141600	116479960	17950	17950	17950	17950	0
411	20241031	141500	116479960	17950	18030	18030	17950	150
412	20241031	141400	113783440	18040	18040	18040	18040	0
413	20241031	141300	113783440	18040	18040	18040	18040	0
414	20241031	141200	113783440	18040	18040	18040	18040	0
415	20241031	141100	113783440	18040	18040	18040	18040	0
416	20241031	141000	113783440	18040	18040	18040	18040	0
417	20241031	140900	113783440	18040	18040	18040	18040	0
418	20241031	140800	113783440	18040	18040	18040	18040	0
419	20241031	140700	113783440	18040	18040	18040	18040	0
420	20241031	140600	113783440	18040	18040	18040	18040	0
421	20241031	140500	113783440	18040	18040	18040	18040	0
422	20241031	140400	113783440	18040	18040	18040	18040	0
423	20241031	140300	113783440	18040	18040	18040	18040	1
424	20241031	140200	113765400	18040	18040	18040	18040	1
425	20241031	140100	113747360	18040	18040	18040	18040	0
426	20241031	140000	113747360	18040	18040	18040	18040	0
427	20241031	135900	113747360	18040	18040	18040	18040	0
428	20241031	135800	113747360	18040	18040	18040	18040	0
429	20241031	135700	113747360	18040	18040	18040	18040	0
430	20241031	135600	113747360	18040	18040	18040	18040	0
431	20241031	135500	113747360	18040	18040	18040	18040	18
432	20241031	135400	113422640	18040	18040	18040	18040	10
433	20241031	135300	113242240	18040	18040	18040	18040	0
434	20241031	135200	113242240	18040	18040	18040	18040	1
435	20241031	135100	113224200	18040	18040	18040	18040	9
436	20241031	135000	113061840	18040	18040	18040	18040	0
437	20241031	134900	113061840	18040	18040	18040	18040	0
438	20241031	134800	113061840	18040	18040	18040	18040	0
439	20241031	134700	113061840	18040	18040	18040	18040	0
440	20241031	134600	113061840	18040	18040	18040	18040	0
441	20241031	134500	113061840	18040	18040	18040	18040	0
442	20241031	134400	113061840	18040	18020	18040	18020	222
443	20241031	134300	109057080	18020	18020	18020	18020	1
444	20241031	134200	109039060	17980	17980	17980	17980	0
445	20241031	134100	109039060	17980	17980	17980	17980	0
446	20241031	134000	109039060	17980	17980	17980	17980	0
447	20241031	133900	109039060	17980	18000	18000	17980	1160
448	20241031	133800	88159080	17990	17990	17990	17990	300
449	20241031	133700	82762080	17990	17990	17990	17990	0
450	20241031	133600	82762080	17990	17990	17990	17990	0
451	20241031	133500	82762080	17990	17990	17990	17990	31
452	20241031	133400	82204390	18000	18000	18000	18000	0
453	20241031	133300	82204390	18000	18000	18000	18000	1
454	20241031	133200	82186390	18000	18000	18000	18000	40
455	20241031	133100	81466390	18000	18000	18000	18000	0
456	20241031	133000	81466390	18000	18000	18000	18000	0
457	20241031	132900	81466390	18000	18000	18000	18000	0
458	20241031	132800	81466390	18000	18000	18000	18000	0
459	20241031	132700	81466390	18000	18000	18000	18000	0
460	20241031	132600	81466390	18000	18000	18000	18000	0
461	20241031	132500	81466390	18000	18000	18000	18000	1
462	20241031	132400	81448390	18000	18000	18000	18000	1
463	20241031	132300	81430390	17970	17970	17970	17970	0
464	20241031	132200	81430390	17970	17970	17970	17970	0
465	20241031	132100	81430390	17970	17970	17970	17970	0
466	20241031	132000	81430390	17970	17970	17970	17970	12
467	20241031	131900	81214750	17970	17970	17970	17970	0
468	20241031	131800	81214750	17970	17970	17970	17970	0
469	20241031	131700	81214750	17970	17970	17970	17970	0
470	20241031	131600	81214750	17970	17970	17970	17970	0
471	20241031	131500	81214750	17970	17980	17980	17970	10
472	20241031	131400	81035010	17990	17990	17990	17990	0
473	20241031	131300	81035010	17990	17990	17990	17990	1
474	20241031	131200	81017020	17980	17990	17990	17980	40
475	20241031	131100	80297800	18000	18000	18000	18000	0
476	20241031	131000	80297800	18000	18000	18000	18000	0
477	20241031	130900	80297800	18000	18000	18000	18000	0
478	20241031	130800	80297800	18000	18000	18000	18000	0
479	20241031	130700	80297800	18000	18000	18000	18000	0
480	20241031	130600	80297800	18000	18000	18000	18000	2
481	20241031	130500	80261800	18000	17990	18000	17990	195
482	20241031	130400	76753740	18000	18000	18000	18000	0
483	20241031	130300	76753740	18000	18000	18000	18000	0
484	20241031	130200	76753740	18000	18000	18000	18000	0
485	20241031	130100	76753740	18000	18000	18000	18000	0
486	20241031	130000	76753740	18000	18000	18000	18000	1
487	20241031	125900	76735740	18000	18000	18000	18000	0
488	20241031	125800	76735740	18000	18000	18000	18000	0
489	20241031	125700	76735740	18000	18000	18000	18000	0
490	20241031	125600	76735740	18000	18000	18000	18000	0
491	20241031	125500	76735740	18000	18000	18000	18000	1
492	20241031	125400	76717740	18000	18000	18000	18000	0
493	20241031	125300	76717740	18000	18000	18000	18000	9
494	20241031	125200	76555740	18000	18000	18000	18000	0
495	20241031	125100	76555740	18000	18000	18000	18000	0
496	20241031	125000	76555740	18000	18000	18000	18000	0
497	20241031	124900	76555740	18000	18000	18000	18000	0
498	20241031	124800	76555740	18000	18000	18000	18000	0
499	20241031	124700	76555740	18000	18000	18000	18000	2
500	20241031	124600	76519740	17990	17990	17990	17990	0
501	20241031	124500	76519740	17990	17990	17990	17990	0
502	20241031	124400	76519740	17990	17990	17990	17990	8
503	20241031	124300	76375820	17990	17990	17990	17990	4
504	20241031	124200	76303860	17980	17980	17980	17980	0
505	20241031	124100	76303860	17980	17980	17980	17980	0
506	20241031	124000	76303860	17980	17990	17990	17980	70
507	20241031	123900	75045250	18000	18000	18000	18000	0
508	20241031	123800	75045250	18000	18000	18000	18000	0
509	20241031	123700	75045250	18000	18000	18000	18000	1
510	20241031	123600	75027250	18000	18000	18000	18000	0
511	20241031	123500	75027250	18000	18000	18000	18000	70
512	20241031	123400	73767250	18000	18000	18000	18000	0
513	20241031	123300	73767250	18000	18000	18000	18000	0
514	20241031	123200	73767250	18000	18000	18000	18000	0
515	20241031	123100	73767250	18000	18000	18000	18000	0
516	20241031	123000	73767250	18000	18000	18000	18000	0
517	20241031	122900	73767250	18000	18000	18000	18000	0
518	20241031	122800	73767250	18000	18000	18000	18000	2
519	20241031	122700	73731250	17980	17980	17980	17980	0
520	20241031	122600	73731250	17980	17980	17980	17980	70
521	20241031	122500	72472650	18000	18000	18000	18000	0
522	20241031	122400	72472650	18000	18000	18000	18000	0
523	20241031	122300	72472650	18000	18000	18000	18000	10
524	20241031	122200	72292650	18000	18000	18000	18000	0
525	20241031	122100	72292650	18000	18000	18000	18000	1
526	20241031	122000	72274650	18000	18000	18000	18000	1
527	20241031	121900	72256650	17980	17980	17980	17980	0
528	20241031	121800	72256650	17980	17980	17980	17980	0
529	20241031	121700	72256650	17980	17980	17980	17980	3
530	20241031	121600	72202710	17980	17980	17980	17980	2
531	20241031	121500	72166750	17990	17990	17990	17990	0
532	20241031	121400	72166750	17990	17990	17990	17990	0
533	20241031	121300	72166750	17990	17990	17990	17990	0
534	20241031	121200	72166750	17990	17990	17990	17990	0
535	20241031	121100	72166750	17990	18000	18000	17990	2
536	20241031	121000	72130760	18000	18000	18000	18000	0
537	20241031	120900	72130760	18000	18000	18000	18000	2
538	20241031	120800	72094760	18000	18000	18000	18000	0
539	20241031	120700	72094760	18000	18000	18000	18000	0
540	20241031	120600	72094760	18000	18000	18000	18000	0
541	20241031	120500	72094760	18000	18000	18000	18000	0
542	20241031	120400	72094760	18000	18000	18000	18000	4
543	20241031	120300	72022760	17960	17960	17960	17960	0
544	20241031	120200	72022760	17960	17960	17960	17960	0
545	20241031	120100	72022760	17960	17960	17960	17960	0
546	20241031	120000	72022760	17960	17960	17960	17960	0
547	20241031	115900	72022760	17960	17960	17960	17960	0
548	20241031	115800	72022760	17960	17960	17960	17960	0
549	20241031	115700	72022760	17960	17960	17960	17960	0
550	20241031	115600	72022760	17960	17960	17960	17960	0
551	20241031	115500	72022760	17960	17960	17960	17960	0
552	20241031	115400	72022760	17960	17960	17960	17960	0
553	20241031	115300	72022760	17960	17960	17960	17960	0
554	20241031	115200	72022760	17960	17960	17960	17960	0
555	20241031	115100	72022760	17960	17960	17960	17960	10
556	20241031	115000	71843160	17970	17970	17970	17970	2
557	20241031	114900	71807220	17960	17960	17960	17960	1
558	20241031	114800	71789260	17970	17970	17970	17970	0
559	20241031	114700	71789260	17970	17970	17970	17970	0
560	20241031	114600	71789260	17970	17970	17970	17970	0
561	20241031	114500	71789260	17970	17970	17970	17970	1
562	20241031	114400	71771290	17970	17970	17970	17970	0
563	20241031	114300	71771290	17970	17970	17970	17970	0
564	20241031	114200	71771290	17970	17970	17970	17970	0
565	20241031	114100	71771290	17970	17970	17970	17970	0
566	20241031	114000	71771290	17970	17970	17970	17970	0
567	20241031	113900	71771290	17970	17970	17970	17970	37
568	20241031	113800	71106400	17970	17970	17970	17970	0
569	20241031	113700	71106400	17970	17970	17970	17970	0
570	20241031	113600	71106400	17970	17970	17970	17970	0
571	20241031	113500	71106400	17970	17970	17970	17970	0
572	20241031	113400	71106400	17970	17970	17970	17970	0
573	20241031	113300	71106400	17970	17970	17970	17970	0
574	20241031	113200	71106400	17970	17980	17980	17970	25
575	20241031	113100	70657140	18000	18000	18000	18000	2
576	20241031	113000	70621140	17970	17980	17980	17970	128
577	20241031	112900	68320700	17980	17980	17980	17980	0
578	20241031	112800	68320700	17980	17990	17990	17980	24
579	20241031	112700	67889150	18000	18000	18000	18000	2
580	20241031	112600	67853150	18000	18000	18000	18000	0
581	20241031	112500	67853150	18000	18000	18000	18000	0
582	20241031	112400	67853150	18000	18000	18000	18000	0
583	20241031	112300	67853150	18000	18000	18000	18000	9
584	20241031	112200	67691150	18000	18000	18000	18000	0
585	20241031	112100	67691150	18000	18000	18000	18000	0
586	20241031	112000	67691150	18000	18000	18000	18000	0
587	20241031	111900	67691150	18000	18000	18000	18000	80
588	20241031	111800	66251150	18000	18010	18010	18000	20
589	20241031	111700	65891080	18010	18010	18010	18010	3
590	20241031	111600	65837050	18010	18010	18010	18010	47
591	20241031	111500	64990580	18010	18040	18040	18010	12
592	20241031	111400	64774390	18050	18050	18050	18050	0
593	20241031	111300	64774390	18050	18050	18050	18050	0
594	20241031	111200	64774390	18050	18050	18050	18050	2
595	20241031	111100	64738290	18010	18010	18010	18010	0
596	20241031	111000	64738290	18010	18010	18010	18010	0
597	20241031	110900	64738290	18010	18010	18010	18010	0
598	20241031	110800	64738290	18010	18010	18010	18010	0
599	20241031	110700	64738290	18010	18010	18010	18010	0
600	20241031	110600	64738290	18010	18010	18010	18010	0
601	20241031	110500	64738290	18010	18010	18010	18010	40
602	20241031	110400	64017890	18010	18010	18010	18010	0
603	20241031	110300	64017890	18010	18010	18010	18010	5
604	20241031	110200	63927840	18050	18050	18050	18050	0
605	20241031	110100	63927840	18050	18030	18050	18030	31
606	20241031	110000	63368670	17980	17980	17980	17980	0
607	20241031	105900	63368670	17980	17980	17980	17980	0
608	20241031	105800	63368670	17980	17980	17980	17980	0
609	20241031	105700	63368670	17980	17980	17980	17980	0
610	20241031	105600	63368670	17980	17980	17980	17980	0
611	20241031	105500	63368670	17980	17980	17980	17980	0
612	20241031	105400	63368670	17980	17980	17980	17980	10
613	20241031	105300	63188870	18050	18030	18050	18030	602
614	20241031	105200	52328420	17970	17970	17970	17970	0
615	20241031	105100	52328420	17970	17970	17970	17970	0
616	20241031	105000	52328420	17970	17970	17970	17970	150
617	20241031	104900	49632920	17970	17970	17970	17970	70
618	20241031	104800	48375020	17970	17970	17970	17970	10
619	20241031	104700	48195320	17970	17970	17970	17970	50
620	20241031	104600	47296820	17970	17970	17970	17970	0
621	20241031	104500	47296820	17970	17970	17970	17970	0
622	20241031	104400	47296820	17970	17970	17970	17970	60
623	20241031	104300	46218620	17970	17970	17970	17970	0
624	20241031	104200	46218620	17970	17970	17970	17970	0
625	20241031	104100	46218620	17970	17970	17970	17970	0
626	20241031	104000	46218620	17970	17970	17970	17970	45
627	20241031	103900	45409970	17970	17970	17970	17970	100
628	20241031	103800	43612970	18040	18040	18040	18040	0
629	20241031	103700	43612970	18040	18040	18040	18040	0
630	20241031	103600	43612970	18040	18040	18040	18040	0
631	20241031	103500	43612970	18040	18040	18040	18040	0
632	20241031	103400	43612970	18040	18000	18040	18000	16
633	20241031	103300	43324930	18000	18000	18000	18000	0
634	20241031	103200	43324930	18000	18000	18000	18000	0
635	20241031	103100	43324930	18000	18000	18000	18000	15
636	20241031	103000	43054930	18040	18040	18040	18040	0
637	20241031	102900	43054930	18040	18040	18040	18040	0
638	20241031	102800	43054930	18040	18040	18040	18040	0
639	20241031	102700	43054930	18040	18040	18040	18040	0
640	20241031	102600	43054930	18040	18040	18040	18040	0
641	20241031	102500	43054930	18040	18040	18040	18040	0
642	20241031	102400	43054930	18040	18040	18040	18040	2
643	20241031	102300	43018850	18040	18040	18040	18040	0
644	20241031	102200	43018850	18040	18040	18040	18040	0
645	20241031	102100	43018850	18040	18040	18040	18040	8
646	20241031	102000	42874530	17930	17930	17930	17930	0
647	20241031	101900	42874530	17930	18020	18050	17930	211
648	20241031	101800	39067850	18020	18000	18020	18000	100
649	20241031	101700	37267180	18000	18000	18000	18000	0
650	20241031	101600	37267180	18000	18000	18000	18000	10
651	20241031	101500	37087180	18000	18000	18000	18000	2
652	20241031	101400	37051180	18000	18000	18000	18000	0
653	20241031	101300	37051180	18000	18000	18000	18000	0
654	20241031	101200	37051180	18000	18000	18000	18000	0
655	20241031	101100	37051180	18000	17980	18000	17980	100
656	20241031	101000	35252660	17970	17970	17970	17970	0
657	20241031	100900	35252660	17970	17970	17970	17970	0
658	20241031	100800	35252660	17970	17970	17970	17970	0
659	20241031	100700	35252660	17970	17970	17970	17970	0
660	20241031	100600	35252660	17970	17970	17970	17970	0
661	20241031	100500	35252660	17970	17970	17970	17970	0
662	20241031	100400	35252660	17970	17970	17970	17970	1
663	20241031	100300	35234690	17980	17980	17980	17980	0
664	20241031	100200	35234690	17980	17980	17980	17980	0
665	20241031	100100	35234690	17980	17980	17980	17980	1
666	20241031	100000	35216710	18000	18000	18000	18000	0
667	20241031	095900	35216710	18000	18000	18000	18000	0
668	20241031	095800	35216710	18000	18000	18000	18000	0
669	20241031	095700	35216710	18000	18000	18000	18000	0
670	20241031	095600	35216710	18000	18000	18000	18000	2
671	20241031	095500	35180710	18000	18000	18000	18000	0
672	20241031	095400	35180710	18000	18000	18000	18000	2
673	20241031	095300	35144710	17870	18010	18010	17870	55
674	20241031	095200	34160370	18010	18010	18010	18010	0
675	20241031	095100	34160370	18010	18010	18010	18010	0
676	20241031	095000	34160370	18010	18010	18010	18010	0
677	20241031	094900	34160370	18010	18010	18010	18010	0
678	20241031	094800	34160370	18010	18010	18010	18010	0
679	20241031	094700	34160370	18010	18010	18010	18010	22
680	20241031	094600	33764150	18010	18010	18010	18010	0
681	20241031	094500	33764150	18010	18010	18010	18010	0
682	20241031	094400	33764150	18010	18010	18010	18010	0
683	20241031	094300	33764150	18010	18010	18010	18010	0
684	20241031	094200	33764150	18010	18010	18010	18010	0
685	20241031	094100	33764150	18010	18010	18010	18010	0
686	20241031	094000	33764150	18010	18010	18010	18010	0
687	20241031	093900	33764150	18010	18010	18010	18010	13
688	20241031	093800	33530020	17870	17880	17880	17870	10
689	20241031	093700	33351310	18050	18050	18050	18050	0
690	20241031	093600	33351310	18050	18050	18050	18050	35
691	20241031	093500	32719560	18060	17900	18060	17900	100
692	20241031	093400	30924010	17840	17840	17840	17840	0
693	20241031	093300	30924010	17840	17840	17840	17840	0
694	20241031	093200	30924010	17840	17840	17840	17840	1
695	20241031	093100	30906170	17830	17830	17830	17830	0
696	20241031	093000	30906170	17830	17830	17830	17830	0
697	20241031	092900	30906170	17830	17830	17830	17830	0
698	20241031	092800	30906170	17830	17830	17830	17830	0
699	20241031	092700	30906170	17830	17830	17830	17830	40
700	20241031	092600	30192970	17830	17830	17830	17830	0
701	20241031	092500	30192970	17830	17850	17850	17830	100
702	20241031	092400	28409510	17840	17840	17840	17840	0
703	20241031	092300	28409510	17840	17840	17840	17840	0
704	20241031	092200	28409510	17840	17840	17840	17840	2
705	20241031	092100	28373830	17830	17830	17830	17830	0
706	20241031	092000	28373830	17830	17840	17840	17830	32
707	20241031	091900	27803170	17830	17830	17830	17830	0
708	20241031	091800	27803170	17830	17830	17830	17830	0
709	20241031	091700	27803170	17830	17830	17830	17830	0
710	20241031	091600	27803170	17830	17830	17830	17830	6
711	20241031	091500	27696190	17830	17830	17830	17830	0
712	20241031	091400	27696190	17830	17890	17890	17830	70
713	20241031	091300	26446300	17930	17850	17930	17850	274
714	20241031	091200	21552050	17890	17890	17890	17890	10
715	20241031	091100	21373150	17850	17850	17850	17850	10
716	20241031	091000	21194650	17840	17840	17840	17840	0
717	20241031	090900	21194650	17840	17840	17840	17840	2
718	20241031	090800	21158970	17830	17850	17850	17830	528
719	20241031	090700	11737090	17850	17860	17860	17850	5
720	20241031	090600	11647830	17850	17940	17940	17850	51
721	20241031	090500	10737390	17950	17850	17960	17850	113
722	20241031	090400	8719690	17850	17850	17850	17850	4
723	20241031	090300	8648290	17850	17850	17850	17850	5
724	20241031	090200	8559040	17890	17900	17900	17890	75
725	20241031	090100	7216840	17910	17910	17910	17910	38
726	20241031	090000	6536260	17890	18050	18050	17720	365