KissMeData/102710/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200700	893562370	18740	18740	18740	18740	353
3	20231031	200600	893562370	18740	18740	18740	18740	0
4	20231031	200500	893562370	18740	18740	18740	18740	0
5	20231031	200400	893562370	18740	18740	18740	18740	0
6	20231031	200300	893562370	18740	18740	18740	18740	0
7	20231031	200200	893562370	18740	18740	18740	18740	0
8	20231031	200100	893562370	18740	18740	18740	18740	0
9	20231031	200000	893562370	18740	18740	18740	18740	0
10	20231031	195900	893562370	18740	18740	18740	18740	0
11	20231031	195800	893562370	18740	18740	18740	18740	0
12	20231031	195700	893562370	18740	18740	18740	18740	0
13	20231031	195600	893562370	18740	18740	18740	18740	0
14	20231031	195500	893562370	18740	18740	18740	18740	0
15	20231031	195400	893562370	18740	18740	18740	18740	0
16	20231031	195300	893562370	18740	18740	18740	18740	0
17	20231031	195200	893562370	18740	18740	18740	18740	0
18	20231031	195100	893562370	18740	18740	18740	18740	0
19	20231031	195000	893562370	18740	18740	18740	18740	0
20	20231031	194900	893562370	18740	18740	18740	18740	0
21	20231031	194800	893562370	18740	18740	18740	18740	0
22	20231031	194700	893562370	18740	18740	18740	18740	0
23	20231031	194600	893562370	18740	18740	18740	18740	0
24	20231031	194500	893562370	18740	18740	18740	18740	0
25	20231031	194400	893562370	18740	18740	18740	18740	0
26	20231031	194300	893562370	18740	18740	18740	18740	0
27	20231031	194200	893562370	18740	18740	18740	18740	0
28	20231031	194100	893562370	18740	18740	18740	18740	0
29	20231031	194000	893562370	18740	18740	18740	18740	0
30	20231031	193900	893562370	18740	18740	18740	18740	0
31	20231031	193800	893562370	18740	18740	18740	18740	0
32	20231031	193700	893562370	18740	18740	18740	18740	353
33	20231031	193600	893562370	18740	18740	18740	18740	0
34	20231031	193500	893562370	18740	18740	18740	18740	0
35	20231031	193400	893562370	18740	18740	18740	18740	0
36	20231031	193300	893562370	18740	18740	18740	18740	0
37	20231031	193200	893562370	18740	18740	18740	18740	0
38	20231031	193100	893562370	18740	18740	18740	18740	0
39	20231031	193000	893562370	18740	18740	18740	18740	0
40	20231031	192900	893562370	18740	18740	18740	18740	0
41	20231031	192800	893562370	18740	18740	18740	18740	0
42	20231031	192700	893562370	18740	18740	18740	18740	0
43	20231031	192600	893562370	18740	18740	18740	18740	0
44	20231031	192500	893562370	18740	18740	18740	18740	0
45	20231031	192400	893562370	18740	18740	18740	18740	0
46	20231031	192300	893562370	18740	18740	18740	18740	0
47	20231031	192200	893562370	18740	18740	18740	18740	0
48	20231031	192100	893562370	18740	18740	18740	18740	0
49	20231031	192000	893562370	18740	18740	18740	18740	0
50	20231031	191900	893562370	18740	18740	18740	18740	0
51	20231031	191800	893562370	18740	18740	18740	18740	0
52	20231031	191700	893562370	18740	18740	18740	18740	0
53	20231031	191600	893562370	18740	18740	18740	18740	0
54	20231031	191500	893562370	18740	18740	18740	18740	0
55	20231031	191400	893562370	18740	18740	18740	18740	0
56	20231031	191300	893562370	18740	18740	18740	18740	0
57	20231031	191200	893562370	18740	18740	18740	18740	0
58	20231031	191100	893562370	18740	18740	18740	18740	0
59	20231031	191000	893562370	18740	18740	18740	18740	0
60	20231031	190900	893562370	18740	18740	18740	18740	0
61	20231031	190800	893562370	18740	18740	18740	18740	0
62	20231031	190700	893562370	18740	18740	18740	18740	353
63	20231031	190600	893562370	18740	18740	18740	18740	0
64	20231031	190500	893562370	18740	18740	18740	18740	0
65	20231031	190400	893562370	18740	18740	18740	18740	0
66	20231031	190300	893562370	18740	18740	18740	18740	0
67	20231031	190200	893562370	18740	18740	18740	18740	0
68	20231031	190100	893562370	18740	18740	18740	18740	0
69	20231031	190000	893562370	18740	18740	18740	18740	0
70	20231031	185900	893562370	18740	18740	18740	18740	0
71	20231031	185800	893562370	18740	18740	18740	18740	0
72	20231031	185700	893562370	18740	18740	18740	18740	0
73	20231031	185600	893562370	18740	18740	18740	18740	0
74	20231031	185500	893562370	18740	18740	18740	18740	0
75	20231031	185400	893562370	18740	18740	18740	18740	0
76	20231031	185300	893562370	18740	18740	18740	18740	0
77	20231031	185200	893562370	18740	18740	18740	18740	0
78	20231031	185100	893562370	18740	18740	18740	18740	0
79	20231031	185000	893562370	18740	18740	18740	18740	0
80	20231031	184900	893562370	18740	18740	18740	18740	0
81	20231031	184800	893562370	18740	18740	18740	18740	0
82	20231031	184700	893562370	18740	18740	18740	18740	0
83	20231031	184600	893562370	18740	18740	18740	18740	0
84	20231031	184500	893562370	18740	18740	18740	18740	0
85	20231031	184400	893562370	18740	18740	18740	18740	0
86	20231031	184300	893562370	18740	18740	18740	18740	0
87	20231031	184200	893562370	18740	18740	18740	18740	0
88	20231031	184100	893562370	18740	18740	18740	18740	0
89	20231031	184000	893562370	18740	18740	18740	18740	0
90	20231031	183900	893562370	18740	18740	18740	18740	0
91	20231031	183800	893562370	18740	18740	18740	18740	0
92	20231031	183700	893562370	18740	18740	18740	18740	353
93	20231031	183600	893562370	18740	18740	18740	18740	0
94	20231031	183500	893562370	18740	18740	18740	18740	0
95	20231031	183400	893562370	18740	18740	18740	18740	0
96	20231031	183300	893562370	18740	18740	18740	18740	0
97	20231031	183200	893562370	18740	18740	18740	18740	0
98	20231031	183100	893562370	18740	18740	18740	18740	0
99	20231031	183000	893562370	18740	18740	18740	18740	0
100	20231031	182900	893562370	18740	18740	18740	18740	0
101	20231031	182800	893562370	18740	18740	18740	18740	0
102	20231031	182700	893562370	18740	18740	18740	18740	0
103	20231031	182600	893562370	18740	18740	18740	18740	0
104	20231031	182500	893562370	18740	18740	18740	18740	0
105	20231031	182400	893562370	18740	18740	18740	18740	0
106	20231031	182300	893562370	18740	18740	18740	18740	0
107	20231031	182200	893562370	18740	18740	18740	18740	0
108	20231031	182100	893562370	18740	18740	18740	18740	0
109	20231031	182000	893562370	18740	18740	18740	18740	0
110	20231031	181900	893562370	18740	18740	18740	18740	0
111	20231031	181800	893562370	18740	18740	18740	18740	0
112	20231031	181700	893562370	18740	18740	18740	18740	0
113	20231031	181600	893562370	18740	18740	18740	18740	0
114	20231031	181500	893562370	18740	18740	18740	18740	0
115	20231031	181400	893562370	18740	18740	18740	18740	0
116	20231031	181300	893562370	18740	18740	18740	18740	0
117	20231031	181200	893562370	18740	18740	18740	18740	0
118	20231031	181100	893562370	18740	18740	18740	18740	0
119	20231031	181000	893562370	18740	18740	18740	18740	0
120	20231031	180900	893562370	18740	18740	18740	18740	0
121	20231031	180800	893562370	18740	18740	18740	18740	0
122	20231031	180700	893562370	18740	18740	18740	18740	353
123	20231031	180600	893562370	18740	18740	18740	18740	0
124	20231031	180500	893562370	18740	18740	18740	18740	0
125	20231031	180400	893562370	18740	18740	18740	18740	0
126	20231031	180300	893562370	18740	18740	18740	18740	0
127	20231031	180200	893562370	18740	18740	18740	18740	0
128	20231031	180100	893562370	18740	18740	18740	18740	0
129	20231031	180000	893562370	18740	18740	18740	18740	0
130	20231031	175900	893562370	18740	18740	18740	18740	0
131	20231031	175800	893562370	18740	18740	18740	18740	0
132	20231031	175700	893562370	18740	18740	18740	18740	0
133	20231031	175600	893562370	18740	18740	18740	18740	0
134	20231031	175500	893562370	18740	18740	18740	18740	0
135	20231031	175400	893562370	18740	18740	18740	18740	0
136	20231031	175300	893562370	18740	18740	18740	18740	0
137	20231031	175200	893562370	18740	18740	18740	18740	0
138	20231031	175100	893562370	18740	18740	18740	18740	0
139	20231031	175000	893562370	18740	18740	18740	18740	0
140	20231031	174900	893562370	18740	18740	18740	18740	0
141	20231031	174800	893562370	18740	18740	18740	18740	0
142	20231031	174700	893562370	18740	18740	18740	18740	0
143	20231031	174600	893562370	18740	18740	18740	18740	0
144	20231031	174500	893562370	18740	18740	18740	18740	0
145	20231031	174400	893562370	18740	18740	18740	18740	0
146	20231031	174300	893562370	18740	18740	18740	18740	0
147	20231031	174200	893562370	18740	18740	18740	18740	0
148	20231031	174100	893562370	18740	18740	18740	18740	0
149	20231031	174000	893562370	18740	18740	18740	18740	0
150	20231031	173900	893562370	18740	18740	18740	18740	0
151	20231031	173800	893562370	18740	18740	18740	18740	0
152	20231031	173700	893562370	18740	18740	18740	18740	353
153	20231031	173600	893562370	18740	18740	18740	18740	0
154	20231031	173500	893562370	18740	18740	18740	18740	0
155	20231031	173400	893562370	18740	18740	18740	18740	0
156	20231031	173300	893562370	18740	18740	18740	18740	0
157	20231031	173200	893562370	18740	18740	18740	18740	0
158	20231031	173100	893562370	18740	18740	18740	18740	0
159	20231031	173000	893562370	18740	18740	18740	18740	0
160	20231031	172900	893562370	18740	18740	18740	18740	0
161	20231031	172800	893562370	18740	18740	18740	18740	0
162	20231031	172700	893562370	18740	18740	18740	18740	0
163	20231031	172600	893562370	18740	18740	18740	18740	0
164	20231031	172500	893562370	18740	18740	18740	18740	0
165	20231031	172400	893562370	18740	18740	18740	18740	0
166	20231031	172300	893562370	18740	18740	18740	18740	0
167	20231031	172200	893562370	18740	18740	18740	18740	0
168	20231031	172100	893562370	18740	18740	18740	18740	0
169	20231031	172000	893562370	18740	18740	18740	18740	0
170	20231031	171900	893562370	18740	18740	18740	18740	0
171	20231031	171800	893562370	18740	18740	18740	18740	0
172	20231031	171700	893562370	18740	18740	18740	18740	0
173	20231031	171600	893562370	18740	18740	18740	18740	0
174	20231031	171500	893562370	18740	18740	18740	18740	0
175	20231031	171400	893562370	18740	18740	18740	18740	0
176	20231031	171300	893562370	18740	18740	18740	18740	0
177	20231031	171200	893562370	18740	18740	18740	18740	0
178	20231031	171100	893562370	18740	18740	18740	18740	0
179	20231031	171000	893562370	18740	18740	18740	18740	0
180	20231031	170900	893562370	18740	18740	18740	18740	0
181	20231031	170800	893562370	18740	18740	18740	18740	0
182	20231031	170700	893562370	18740	18740	18740	18740	353
183	20231031	170600	893562370	18740	18740	18740	18740	0
184	20231031	170500	893562370	18740	18740	18740	18740	0
185	20231031	170400	893562370	18740	18740	18740	18740	0
186	20231031	170300	893562370	18740	18740	18740	18740	0
187	20231031	170200	893562370	18740	18740	18740	18740	0
188	20231031	170100	893562370	18740	18740	18740	18740	0
189	20231031	170000	893562370	18740	18740	18740	18740	0
190	20231031	165900	893562370	18740	18740	18740	18740	0
191	20231031	165800	893562370	18740	18740	18740	18740	0
192	20231031	165700	893562370	18740	18740	18740	18740	0
193	20231031	165600	893562370	18740	18740	18740	18740	0
194	20231031	165500	893562370	18740	18740	18740	18740	0
195	20231031	165400	893562370	18740	18740	18740	18740	0
196	20231031	165300	893562370	18740	18740	18740	18740	0
197	20231031	165200	893562370	18740	18740	18740	18740	0
198	20231031	165100	893562370	18740	18740	18740	18740	0
199	20231031	165000	893562370	18740	18740	18740	18740	0
200	20231031	164900	893562370	18740	18740	18740	18740	0
201	20231031	164800	893562370	18740	18740	18740	18740	0
202	20231031	164700	893562370	18740	18740	18740	18740	0
203	20231031	164600	893562370	18740	18740	18740	18740	0
204	20231031	164500	893562370	18740	18740	18740	18740	0
205	20231031	164400	893562370	18740	18740	18740	18740	0
206	20231031	164300	893562370	18740	18740	18740	18740	0
207	20231031	164200	893562370	18740	18740	18740	18740	0
208	20231031	164100	893562370	18740	18740	18740	18740	0
209	20231031	164000	893562370	18740	18740	18740	18740	0
210	20231031	163900	893562370	18740	18740	18740	18740	0
211	20231031	163800	893562370	18740	18740	18740	18740	0
212	20231031	163700	893562370	18740	18740	18740	18740	353
213	20231031	163600	893562370	18740	18740	18740	18740	0
214	20231031	163500	893562370	18740	18740	18740	18740	0
215	20231031	163400	893562370	18740	18740	18740	18740	0
216	20231031	163300	893562370	18740	18740	18740	18740	0
217	20231031	163200	893562370	18740	18740	18740	18740	0
218	20231031	163100	893562370	18740	18740	18740	18740	0
219	20231031	163000	893562370	18740	18740	18740	18740	0
220	20231031	162900	893562370	18740	18740	18740	18740	0
221	20231031	162800	893562370	18740	18740	18740	18740	0
222	20231031	162700	893562370	18740	18740	18740	18740	0
223	20231031	162600	893562370	18740	18740	18740	18740	0
224	20231031	162500	893562370	18740	18740	18740	18740	0
225	20231031	162400	893562370	18740	18740	18740	18740	0
226	20231031	162300	893562370	18740	18740	18740	18740	0
227	20231031	162200	893562370	18740	18740	18740	18740	0
228	20231031	162100	893562370	18740	18740	18740	18740	0
229	20231031	162000	893562370	18740	18740	18740	18740	0
230	20231031	161900	893562370	18740	18740	18740	18740	0
231	20231031	161800	893562370	18740	18740	18740	18740	0
232	20231031	161700	893562370	18740	18740	18740	18740	0
233	20231031	161600	893562370	18740	18740	18740	18740	0
234	20231031	161500	893562370	18740	18740	18740	18740	0
235	20231031	161400	893562370	18740	18740	18740	18740	0
236	20231031	161300	893562370	18740	18740	18740	18740	0
237	20231031	161200	893562370	18740	18740	18740	18740	0
238	20231031	161100	893562370	18740	18740	18740	18740	0
239	20231031	161000	893562370	18740	18740	18740	18740	0
240	20231031	160900	893562370	18740	18740	18740	18740	0
241	20231031	160800	893562370	18740	18740	18740	18740	0
242	20231031	160700	893562370	18740	18740	18740	18740	353
243	20231031	160600	893562370	18740	18740	18740	18740	0
244	20231031	160500	893562370	18740	18740	18740	18740	0
245	20231031	160400	893562370	18740	18740	18740	18740	0
246	20231031	160300	893562370	18740	18740	18740	18740	0
247	20231031	160200	893562370	18740	18740	18740	18740	0
248	20231031	160100	893562370	18740	18740	18740	18740	0
249	20231031	160000	893562370	18740	18740	18740	18740	0
250	20231031	155900	893562370	18740	18740	18740	18740	0
251	20231031	155800	893562370	18740	18740	18740	18740	0
252	20231031	155700	893562370	18740	18740	18740	18740	0
253	20231031	155600	893562370	18740	18740	18740	18740	0
254	20231031	155500	893562370	18740	18740	18740	18740	0
255	20231031	155400	893562370	18740	18740	18740	18740	0
256	20231031	155300	893562370	18740	18740	18740	18740	0
257	20231031	155200	893562370	18740	18740	18740	18740	0
258	20231031	155100	893562370	18740	18740	18740	18740	0
259	20231031	155000	893562370	18740	18740	18740	18740	0
260	20231031	154900	893562370	18740	18740	18740	18740	0
261	20231031	154800	893562370	18740	18740	18740	18740	0
262	20231031	154700	893562370	18740	18740	18740	18740	0
263	20231031	154600	893562370	18740	18740	18740	18740	0
264	20231031	154500	893562370	18740	18740	18740	18740	0
265	20231031	154400	893562370	18740	18740	18740	18740	0
266	20231031	154300	893562370	18740	18740	18740	18740	0
267	20231031	154200	893562370	18740	18740	18740	18740	0
268	20231031	154100	893562370	18740	18740	18740	18740	0
269	20231031	154000	893562370	18740	18740	18740	18740	0
270	20231031	153900	893562370	18740	18740	18740	18740	0
271	20231031	153800	893562370	18740	18740	18740	18740	0
272	20231031	153700	893562370	18740	18740	18740	18740	353
273	20231031	153600	893562370	18740	18740	18740	18740	0
274	20231031	153500	893562370	18740	18740	18740	18740	0
275	20231031	153400	893562370	18740	18740	18740	18740	0
276	20231031	153300	893562370	18740	18740	18740	18740	0
277	20231031	153200	893562370	18740	18740	18740	18740	0
278	20231031	153100	893562370	18740	18740	18740	18740	0
279	20231031	153000	893562370	18740	18740	18740	18740	353
280	20231031	152900	886947150	18590	18590	18590	18590	0
281	20231031	152800	886947150	18590	18590	18590	18590	0
282	20231031	152700	886947150	18590	18590	18590	18590	0
283	20231031	152600	886947150	18590	18590	18590	18590	0
284	20231031	152500	886947150	18590	18590	18590	18590	0
285	20231031	152400	886947150	18590	18590	18590	18590	0
286	20231031	152300	886947150	18590	18590	18590	18590	0
287	20231031	152200	886947150	18590	18590	18590	18590	0
288	20231031	152100	886947150	18590	18590	18590	18590	0
289	20231031	152000	886947150	18590	18590	18590	18590	0
290	20231031	151900	886947150	18590	18610	18850	18510	1969
291	20231031	151800	850106060	18620	18500	18620	18500	312
292	20231031	151700	844326620	18500	18520	18520	18500	81
293	20231031	151600	842827600	18520	18510	18520	18500	63
294	20231031	151500	841661310	18500	18530	18530	18500	172
295	20231031	151400	838476510	18530	18510	18530	18500	2471
296	20231031	151300	792762290	18510	18510	18510	18510	56
297	20231031	151200	791725730	18500	18520	18520	18500	202
298	20231031	151100	787985610	18520	18520	18520	18500	108
299	20231031	151000	785986660	18520	18500	18520	18500	416
300	20231031	150900	778285040	18500	18500	18500	18500	194
301	20231031	150800	774696040	18500	18500	18510	18500	364
302	20231031	150700	767959340	18500	18500	18500	18500	57
303	20231031	150600	766904840	18500	18500	18500	18500	151
304	20231031	150500	764111340	18500	18510	18510	18500	181
305	20231031	150400	760762770	18500	18500	18510	18500	101
306	20231031	150300	758894100	18500	18500	18500	18500	83
307	20231031	150200	757358600	18500	18500	18510	18500	4766
308	20231031	150100	669187500	18500	18510	18510	18500	2084
309	20231031	150000	630629430	18510	18510	18520	18510	99
310	20231031	145900	628796880	18510	18510	18510	18510	71
311	20231031	145800	627482670	18510	18510	18520	18510	308
312	20231031	145700	621781570	18510	18500	18520	18500	225
313	20231031	145600	617617320	18500	18500	18500	18500	127
314	20231031	145500	615267820	18510	18500	18510	18500	99
315	20231031	145400	613436040	18500	18500	18500	18500	65
316	20231031	145300	612233540	18500	18500	18520	18500	114
317	20231031	145200	610124430	18500	18500	18500	18500	84
318	20231031	145100	608570430	18510	18500	18510	18500	364
319	20231031	145000	601836330	18500	18500	18510	18500	91
320	20231031	144900	600152730	18500	18500	18510	18500	1104
321	20231031	144800	579728720	18500	18510	18510	18500	25
322	20231031	144700	579266210	18500	18500	18500	18500	118
323	20231031	144600	577083210	18500	18510	18520	18500	31
324	20231031	144500	576509510	18500	18510	18510	18500	87
325	20231031	144400	574899630	18510	18510	18510	18510	93
326	20231031	144300	573178200	18520	18510	18520	18510	77
327	20231031	144200	571752580	18510	18510	18510	18510	99
328	20231031	144100	569920090	18510	18510	18510	18510	118
329	20231031	144000	567735910	18510	18510	18510	18510	23
330	20231031	143900	567310180	18510	18500	18510	18500	324
331	20231031	143800	561313260	18500	18510	18510	18500	68
332	20231031	143700	560054950	18510	18500	18510	18500	69
333	20231031	143600	558778260	18510	18500	18510	18500	75
334	20231031	143500	557390660	18500	18500	18510	18500	56
335	20231031	143400	556354640	18500	18500	18510	18500	122
336	20231031	143300	554097540	18500	18500	18500	18500	157
337	20231031	143200	551193040	18510	18500	18510	18500	878
338	20231031	143100	534949880	18500	18500	18500	18500	93
339	20231031	143000	533229380	18500	18510	18510	18500	84
340	20231031	142900	531674700	18510	18510	18510	18510	39
341	20231031	142800	530952810	18510	18510	18510	18510	118
342	20231031	142700	528768630	18510	18510	18510	18510	102
343	20231031	142600	526880610	18520	18510	18520	18510	44
344	20231031	142500	526066080	18510	18510	18510	18510	285
345	20231031	142400	520790730	18510	18510	18510	18510	73
346	20231031	142300	519439500	18500	18500	18500	18500	99
347	20231031	142200	517608000	18500	18500	18500	18500	113
348	20231031	142100	515517500	18500	18500	18500	18500	39
349	20231031	142000	514796000	18500	18500	18500	18500	95
350	20231031	141900	513038500	18500	18510	18510	18500	1106
351	20231031	141800	492577410	18510	18510	18510	18500	49
352	20231031	141700	491670750	18520	18510	18520	18500	75
353	20231031	141600	490282640	18510	18510	18520	18510	79
354	20231031	141500	488820250	18510	18510	18510	18510	197
355	20231031	141400	485173780	18510	18510	18510	18510	85
356	20231031	141300	483600430	18510	18510	18510	18510	52
357	20231031	141200	482637910	18510	18520	18520	18510	102
358	20231031	141100	480749690	18510	18510	18510	18510	91
359	20231031	141000	479065280	18510	18510	18520	18510	78
360	20231031	140900	477621400	18510	18510	18510	18510	76
361	20231031	140800	476214640	18510	18510	18510	18510	95
362	20231031	140700	474456190	18510	18510	18510	18510	38
363	20231031	140600	473752810	18520	18500	18520	18500	123
364	20231031	140500	471476630	18500	18510	18510	18500	35
365	20231031	140400	470829120	18500	18500	18500	18500	118
366	20231031	140300	468646120	18500	18500	18500	18500	102
367	20231031	140200	466759120	18500	18500	18500	18500	16
368	20231031	140100	466463120	18500	18500	18500	18500	103
369	20231031	140000	464557620	18500	18500	18500	18500	79
370	20231031	135900	463096120	18500	18500	18500	18500	44
371	20231031	135800	462282120	18500	18500	18500	18500	141
372	20231031	135700	459673620	18510	18510	18510	18510	74
373	20231031	135600	458303880	18510	18500	18510	18500	69
374	20231031	135500	457027120	18500	18520	18520	18500	50
375	20231031	135400	456102100	18520	18500	18520	18500	46
376	20231031	135300	455250880	18500	18500	18500	18500	86
377	20231031	135200	453659880	18500	18500	18500	18500	109
378	20231031	135100	451643380	18500	18510	18510	18500	66
379	20231031	135000	450422030	18510	18510	18520	18510	85
380	20231031	134900	448848620	18510	18510	18510	18500	117
381	20231031	134800	446683320	18500	18500	18510	18500	33
382	20231031	134700	446072810	18500	18500	18500	18500	97
383	20231031	134600	444278310	18500	18500	18500	18500	21
384	20231031	134500	443889810	18500	18500	18510	18500	120
385	20231031	134400	441669790	18500	18510	18510	18500	90
386	20231031	134300	440004540	18510	18510	18510	18500	91
387	20231031	134200	438320480	18500	18500	18500	18500	144
388	20231031	134100	435656480	18510	18510	18510	18500	56
389	20231031	134000	434620060	18520	18510	18520	18510	452
390	20231031	133900	426253530	18510	18510	18510	18510	103
391	20231031	133800	424347000	18510	18510	18510	18510	65
392	20231031	133700	423143850	18510	18510	18510	18510	56
393	20231031	133600	422107290	18510	18510	18510	18510	78
394	20231031	133500	420663510	18510	18510	18510	18510	50
395	20231031	133400	419738010	18510	18520	18520	18510	86
396	20231031	133300	418146130	18520	18510	18520	18510	133
397	20231031	133200	415683820	18510	18510	18510	18510	58
398	20231031	133100	414610240	18510	18520	18520	18510	79
399	20231031	133000	413147830	18520	18520	18520	18520	75
400	20231031	132900	411758830	18520	18520	18520	18520	232
401	20231031	132800	407462190	18520	18520	18520	18520	105
402	20231031	132700	405517590	18520	18530	18530	18520	234
403	20231031	132600	401183870	18530	18530	18530	18530	0
404	20231031	132500	401183870	18530	18530	18530	18530	0
405	20231031	132400	401183870	18530	18530	18530	18530	9
406	20231031	132300	401017100	18560	18560	18560	18560	0
407	20231031	132200	401017100	18560	18560	18560	18560	0
408	20231031	132100	401017100	18560	18560	18560	18560	0
409	20231031	132000	401017100	18560	18560	18560	18560	0
410	20231031	131900	401017100	18560	18560	18560	18560	0
411	20231031	131800	401017100	18560	18560	18560	18560	0
412	20231031	131700	401017100	18560	18560	18560	18560	125
413	20231031	131600	398697100	18560	18560	18560	18560	0
414	20231031	131500	398697100	18560	18560	18560	18560	0
415	20231031	131400	398697100	18560	18560	18560	18560	5
416	20231031	131300	398604300	18560	18560	18560	18560	0
417	20231031	131200	398604300	18560	18560	18560	18560	0
418	20231031	131100	398604300	18560	18560	18560	18560	0
419	20231031	131000	398604300	18560	18560	18560	18560	0
420	20231031	130900	398604300	18560	18560	18560	18560	51
421	20231031	130800	397657740	18560	18560	18560	18560	0
422	20231031	130700	397657740	18560	18560	18560	18560	0
423	20231031	130600	397657740	18560	18560	18560	18560	0
424	20231031	130500	397657740	18560	18540	18560	18540	700
425	20231031	130400	384668070	18530	18530	18530	18530	101
426	20231031	130300	382796540	18520	18520	18520	18520	0
427	20231031	130200	382796540	18520	18520	18520	18520	0
428	20231031	130100	382796540	18520	18520	18520	18520	0
429	20231031	130000	382796540	18520	18520	18520	18520	0
430	20231031	125900	382796540	18520	18520	18520	18520	0
431	20231031	125800	382796540	18520	18520	18520	18520	0
432	20231031	125700	382796540	18520	18520	18520	18520	0
433	20231031	125600	382796540	18520	18520	18520	18520	2
434	20231031	125500	382759500	18520	18520	18520	18520	0
435	20231031	125400	382759500	18520	18520	18520	18520	0
436	20231031	125300	382759500	18520	18520	18520	18520	0
437	20231031	125200	382759500	18520	18520	18520	18520	0
438	20231031	125100	382759500	18520	18520	18520	18520	5
439	20231031	125000	382666900	18510	18510	18510	18510	0
440	20231031	124900	382666900	18510	18510	18510	18510	0
441	20231031	124800	382666900	18510	18510	18510	18510	400
442	20231031	124700	375262900	18510	18530	18530	18510	11
443	20231031	124600	375059170	18510	18530	18540	18510	19
444	20231031	124500	374707310	18530	18530	18530	18530	0
445	20231031	124400	374707310	18530	18530	18530	18530	0
446	20231031	124300	374707310	18530	18530	18530	18530	0
447	20231031	124200	374707310	18530	18530	18530	18530	0
448	20231031	124100	374707310	18530	18530	18530	18530	0
449	20231031	124000	374707310	18530	18530	18530	18530	23
450	20231031	123900	374281120	18520	18520	18520	18520	56
451	20231031	123800	373244000	18510	18510	18510	18510	0
452	20231031	123700	373244000	18510	18520	18520	18510	301
453	20231031	123600	367670890	18520	18520	18520	18520	0
454	20231031	123500	367670890	18520	18520	18520	18520	500
455	20231031	123400	358410890	18530	18530	18530	18530	23
456	20231031	123300	357984700	18530	18530	18530	18530	0
457	20231031	123200	357984700	18530	18530	18530	18530	0
458	20231031	123100	357984700	18530	18530	18530	18530	0
459	20231031	123000	357984700	18530	18530	18530	18530	0
460	20231031	122900	357984700	18530	18530	18530	18530	0
461	20231031	122800	357984700	18530	18530	18530	18530	0
462	20231031	122700	357984700	18530	18530	18530	18530	0
463	20231031	122600	357984700	18530	18530	18530	18530	5
464	20231031	122500	357892050	18510	18520	18520	18510	435
465	20231031	122400	349838010	18520	18520	18520	18520	0
466	20231031	122300	349838010	18520	18520	18520	18520	0
467	20231031	122200	349838010	18520	18520	18520	18520	153
468	20231031	122100	347004450	18530	18530	18530	18530	73
469	20231031	122000	345651760	18530	18530	18530	18530	0
470	20231031	121900	345651760	18530	18530	18530	18530	0
471	20231031	121800	345651760	18530	18530	18530	18530	50
472	20231031	121700	344725260	18530	18540	18540	18530	81
473	20231031	121600	343224260	18550	18550	18550	18550	0
474	20231031	121500	343224260	18550	18550	18550	18550	1
475	20231031	121400	343205710	18540	18540	18540	18540	259
476	20231031	121300	338403850	18550	18550	18550	18550	0
477	20231031	121200	338403850	18550	18550	18550	18550	0
478	20231031	121100	338403850	18550	18550	18550	18550	0
479	20231031	121000	338403850	18550	18550	18550	18550	108
480	20231031	120900	336400450	18550	18560	18560	18550	628
481	20231031	120800	324745970	18570	18570	18570	18570	0
482	20231031	120700	324745970	18570	18570	18570	18570	0
483	20231031	120600	324745970	18570	18570	18570	18570	1
484	20231031	120500	324727400	18570	18570	18570	18570	76
485	20231031	120400	323316080	18570	18570	18570	18570	0
486	20231031	120300	323316080	18570	18570	18570	18570	0
487	20231031	120200	323316080	18570	18570	18570	18570	0
488	20231031	120100	323316080	18570	18570	18570	18570	0
489	20231031	120000	323316080	18570	18570	18570	18570	0
490	20231031	115900	323316080	18570	18570	18570	18570	0
491	20231031	115800	323316080	18570	18570	18570	18570	10
492	20231031	115700	323130380	18570	18570	18570	18570	0
493	20231031	115600	323130380	18570	18570	18570	18570	0
494	20231031	115500	323130380	18570	18570	18570	18570	1
495	20231031	115400	323111810	18580	18580	18580	18580	0
496	20231031	115300	323111810	18580	18580	18580	18580	0
497	20231031	115200	323111810	18580	18580	18580	18580	1
498	20231031	115100	323093230	18570	18570	18570	18570	0
499	20231031	115000	323093230	18570	18570	18570	18570	0
500	20231031	114900	323093230	18570	18570	18570	18570	15
501	20231031	114800	322814680	18580	18580	18580	18580	2
502	20231031	114700	322777520	18580	18580	18580	18580	0
503	20231031	114600	322777520	18580	18580	18580	18580	1
504	20231031	114500	322758940	18590	18590	18590	18590	0
505	20231031	114400	322758940	18590	18590	18590	18590	5
506	20231031	114300	322665990	18590	18590	18590	18590	130
507	20231031	114200	320249290	18600	18600	18600	18600	5
508	20231031	114100	320156290	18600	18600	18600	18600	0
509	20231031	114000	320156290	18600	18600	18600	18600	42
510	20231031	113900	319375090	18610	18610	18610	18610	0
511	20231031	113800	319375090	18610	18610	18610	18610	3
512	20231031	113700	319319260	18600	18600	18600	18600	0
513	20231031	113600	319319260	18600	18600	18600	18600	0
514	20231031	113500	319319260	18600	18600	18600	18600	20
515	20231031	113400	318947260	18600	18600	18600	18600	0
516	20231031	113300	318947260	18600	18600	18600	18600	0
517	20231031	113200	318947260	18600	18600	18600	18600	0
518	20231031	113100	318947260	18600	18600	18600	18600	0
519	20231031	113000	318947260	18600	18600	18600	18600	0
520	20231031	112900	318947260	18600	18600	18600	18600	100
521	20231031	112800	317087260	18600	18600	18600	18600	0
522	20231031	112700	317087260	18600	18600	18600	18600	0
523	20231031	112600	317087260	18600	18600	18600	18600	0
524	20231031	112500	317087260	18600	18600	18600	18600	0
525	20231031	112400	317087260	18600	18600	18600	18600	0
526	20231031	112300	317087260	18600	18590	18600	18590	61
527	20231031	112200	315952770	18590	18590	18590	18590	0
528	20231031	112100	315952770	18590	18590	18590	18590	24
529	20231031	112000	315506610	18600	18600	18600	18600	0
530	20231031	111900	315506610	18600	18600	18600	18600	10
531	20231031	111800	315320610	18600	18600	18600	18600	0
532	20231031	111700	315320610	18600	18600	18600	18600	0
533	20231031	111600	315320610	18600	18600	18600	18600	1
534	20231031	111500	315302010	18590	18590	18590	18590	0
535	20231031	111400	315302010	18590	18590	18590	18590	0
536	20231031	111300	315302010	18590	18590	18590	18590	26
537	20231031	111200	314818670	18560	18560	18560	18560	0
538	20231031	111100	314818670	18560	18560	18560	18560	0
539	20231031	111000	314818670	18560	18560	18560	18560	31
540	20231031	110900	314243310	18560	18560	18560	18560	0
541	20231031	110800	314243310	18560	18560	18560	18560	0
542	20231031	110700	314243310	18560	18560	18560	18560	0
543	20231031	110600	314243310	18560	18560	18560	18560	0
544	20231031	110500	314243310	18560	18560	18560	18560	0
545	20231031	110400	314243310	18560	18560	18560	18560	0
546	20231031	110300	314243310	18560	18560	18560	18560	0
547	20231031	110200	314243310	18560	18560	18560	18560	0
548	20231031	110100	314243310	18560	18550	18560	18550	1099
549	20231031	110000	293855460	18560	18560	18560	18560	0
550	20231031	105900	293855460	18560	18560	18560	18560	0
551	20231031	105800	293855460	18560	18560	18560	18560	1
552	20231031	105700	293836900	18570	18570	18570	18570	0
553	20231031	105600	293836900	18570	18570	18570	18570	1
554	20231031	105500	293818330	18520	18520	18520	18520	0
555	20231031	105400	293818330	18520	18530	18530	18520	25
556	20231031	105300	293355310	18530	18530	18530	18530	0
557	20231031	105200	293355310	18530	18530	18530	18530	0
558	20231031	105100	293355310	18530	18520	18530	18520	228
559	20231031	105000	289130500	18500	18500	18500	18500	0
560	20231031	104900	289130500	18500	18500	18500	18500	0
561	20231031	104800	289130500	18500	18500	18500	18500	50
562	20231031	104700	288205500	18500	18490	18500	18490	171
563	20231031	104600	285043240	18490	18490	18490	18490	320
564	20231031	104500	279126440	18490	18490	18490	18490	64
565	20231031	104400	277943080	18490	18500	18500	18490	903
566	20231031	104300	261239580	18520	18520	18520	18520	0
567	20231031	104200	261239580	18520	18520	18520	18520	0
568	20231031	104100	261239580	18520	18520	18520	18520	0
569	20231031	104000	261239580	18520	18520	18520	18520	16
570	20231031	103900	260943260	18480	18480	18480	18480	0
571	20231031	103800	260943260	18480	18520	18520	18480	835
572	20231031	103700	245504530	18500	18500	18500	18500	25
573	20231031	103600	245042030	18500	18500	18500	18500	338
574	20231031	103500	238789030	18500	18500	18500	18500	0
575	20231031	103400	238789030	18500	18500	18500	18500	0
576	20231031	103300	238789030	18500	18500	18500	18500	0
577	20231031	103200	238789030	18500	18500	18500	18500	0
578	20231031	103100	238789030	18500	18500	18500	18500	10
579	20231031	103000	238604030	18500	18500	18500	18500	0
580	20231031	102900	238604030	18500	18490	18500	18490	110
581	20231031	102800	236570030	18490	18490	18490	18490	0
582	20231031	102700	236570030	18490	18490	18490	18490	0
583	20231031	102600	236570030	18490	18490	18490	18490	0
584	20231031	102500	236570030	18490	18490	18490	18490	0
585	20231031	102400	236570030	18490	18490	18490	18490	20
586	20231031	102300	236200230	18500	18500	18500	18500	5
587	20231031	102200	236107730	18490	18500	18500	18490	272
588	20231031	102100	231078250	18500	18500	18500	18490	1372
589	20231031	102000	205698010	18500	18510	18510	18500	204
590	20231031	101900	201923960	18510	18510	18510	18510	10
591	20231031	101800	201738860	18510	18510	18510	18510	1
592	20231031	101700	201720350	18500	18500	18500	18500	608
593	20231031	101600	190472350	18510	18510	18510	18510	0
594	20231031	101500	190472350	18510	18510	18510	18510	20
595	20231031	101400	190102150	18510	18510	18510	18500	34
596	20231031	101300	189472820	18510	18510	18510	18510	113
597	20231031	101200	187381190	18510	18520	18520	18510	242
598	20231031	101100	182901150	18520	18520	18520	18520	0
599	20231031	101000	182901150	18520	18510	18520	18510	40
600	20231031	100900	182160460	18520	18520	18520	18520	9
601	20231031	100800	181993780	18520	18510	18520	18510	612
602	20231031	100700	170665540	18510	18510	18510	18510	41
603	20231031	100600	169906630	18510	18510	18510	18510	0
604	20231031	100500	169906630	18510	18510	18510	18510	0
605	20231031	100400	169906630	18510	18510	18510	18510	5
606	20231031	100300	169814080	18510	18510	18510	18510	1
607	20231031	100200	169795570	18520	18520	18520	18520	0
608	20231031	100100	169795570	18520	18520	18520	18520	229
609	20231031	100000	165554490	18520	18520	18520	18520	207
610	20231031	095900	161720850	18510	18510	18510	18510	1
611	20231031	095800	161702340	18510	18510	18510	18510	20
612	20231031	095700	161332140	18510	18510	18510	18510	30
613	20231031	095600	160776840	18510	18520	18520	18510	37
614	20231031	095500	160091900	18520	18510	18520	18510	213
615	20231031	095400	156147370	18520	18520	18530	18520	113
616	20231031	095300	154054510	18530	18580	18580	18530	568
617	20231031	095200	143515820	18590	18590	18590	18590	6
618	20231031	095100	143404280	18590	18590	18590	18590	0
619	20231031	095000	143404280	18590	18590	18590	18590	0
620	20231031	094900	143404280	18590	18590	18590	18590	0
621	20231031	094800	143404280	18590	18590	18590	18590	14
622	20231031	094700	143144020	18590	18590	18590	18590	6
623	20231031	094600	143032480	18590	18590	18590	18590	0
624	20231031	094500	143032480	18590	18590	18590	18590	15
625	20231031	094400	142753630	18570	18560	18570	18560	134
626	20231031	094300	140266400	18560	18570	18570	18560	398
627	20231031	094200	132879390	18560	18590	18590	18560	197
628	20231031	094100	129220630	18600	18600	18600	18600	101
629	20231031	094000	127342030	18610	18610	18610	18600	461
630	20231031	093900	118766940	18620	18620	18620	18620	0
631	20231031	093800	118766940	18620	18620	18620	18620	0
632	20231031	093700	118766940	18620	18620	18620	18610	157
633	20231031	093600	115844650	18630	18630	18630	18630	0
634	20231031	093500	115844650	18630	18650	18650	18630	226
635	20231031	093400	111633250	18640	18650	18650	18640	51
636	20231031	093300	110682600	18650	18690	18690	18650	800
637	20231031	093200	95741970	18690	18690	18690	18690	0
638	20231031	093100	95741970	18690	18690	18690	18690	230
639	20231031	093000	91443270	18690	18690	18690	18690	266
640	20231031	092900	86471730	18690	18690	18690	18690	75
641	20231031	092800	85069980	18700	18700	18700	18700	0
642	20231031	092700	85069980	18700	18700	18700	18700	30
643	20231031	092600	84508980	18700	18700	18700	18700	119
644	20231031	092500	82283680	18700	18700	18700	18700	0
645	20231031	092400	82283680	18700	18700	18700	18700	0
646	20231031	092300	82283680	18700	18720	18720	18700	120
647	20231031	092200	80039230	18730	18820	18820	18730	1028
648	20231031	092100	60771970	18840	18840	18840	18840	0
649	20231031	092000	60771970	18840	18840	18840	18840	0
650	20231031	091900	60771970	18840	18840	18840	18840	3
651	20231031	091800	60715450	18840	18840	18840	18840	0
652	20231031	091700	60715450	18840	18840	18840	18840	0
653	20231031	091600	60715450	18840	18840	18840	18840	0
654	20231031	091500	60715450	18840	18800	18840	18800	111
655	20231031	091400	58626850	18800	18800	18800	18800	55
656	20231031	091300	57592850	18800	18800	18800	18800	0
657	20231031	091200	57592850	18800	18820	18830	18800	205
658	20231031	091100	53738110	18820	18820	18820	18820	126
659	20231031	091000	51366790	18850	18850	18850	18850	26
660	20231031	090900	50876690	18850	18860	18890	18850	167
661	20231031	090800	47727190	18900	18870	18900	18860	136
662	20231031	090700	45160810	18870	18850	18870	18850	127
663	20231031	090600	42766060	18850	18820	18850	18820	26
664	20231031	090500	42276710	18820	18880	18880	18820	54
665	20231031	090400	41260250	18880	18830	18880	18800	301
666	20231031	090300	35592030	18830	18830	18830	18800	8
667	20231031	090200	35441450	18800	18870	18870	18800	31
668	20231031	090100	34858580	18920	18750	18920	18750	14
669	20231031	090000	34595910	18630	18630	18630	18630	1857