KissMeData/300080/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	211400	90697440	15650	15650	15650	15650	91
3	20241031	211300	90697440	15650	15650	15650	15650	0
4	20241031	211200	90697440	15650	15650	15650	15650	0
5	20241031	211100	90697440	15650	15650	15650	15650	0
6	20241031	211000	90697440	15650	15650	15650	15650	0
7	20241031	210900	90697440	15650	15650	15650	15650	0
8	20241031	210800	90697440	15650	15650	15650	15650	0
9	20241031	210700	90697440	15650	15650	15650	15650	0
10	20241031	210600	90697440	15650	15650	15650	15650	0
11	20241031	210500	90697440	15650	15650	15650	15650	0
12	20241031	210400	90697440	15650	15650	15650	15650	0
13	20241031	210300	90697440	15650	15650	15650	15650	0
14	20241031	210200	90697440	15650	15650	15650	15650	0
15	20241031	210100	90697440	15650	15650	15650	15650	0
16	20241031	210000	90697440	15650	15650	15650	15650	0
17	20241031	205900	90697440	15650	15650	15650	15650	0
18	20241031	205800	90697440	15650	15650	15650	15650	0
19	20241031	205700	90697440	15650	15650	15650	15650	0
20	20241031	205600	90697440	15650	15650	15650	15650	0
21	20241031	205500	90697440	15650	15650	15650	15650	0
22	20241031	205400	90697440	15650	15650	15650	15650	0
23	20241031	205300	90697440	15650	15650	15650	15650	0
24	20241031	205200	90697440	15650	15650	15650	15650	0
25	20241031	205100	90697440	15650	15650	15650	15650	0
26	20241031	205000	90697440	15650	15650	15650	15650	0
27	20241031	204900	90697440	15650	15650	15650	15650	0
28	20241031	204800	90697440	15650	15650	15650	15650	0
29	20241031	204700	90697440	15650	15650	15650	15650	0
30	20241031	204600	90697440	15650	15650	15650	15650	0
31	20241031	204500	90697440	15650	15650	15650	15650	0
32	20241031	204400	90697440	15650	15650	15650	15650	91
33	20241031	204300	90697440	15650	15650	15650	15650	0
34	20241031	204200	90697440	15650	15650	15650	15650	0
35	20241031	204100	90697440	15650	15650	15650	15650	0
36	20241031	204000	90697440	15650	15650	15650	15650	0
37	20241031	203900	90697440	15650	15650	15650	15650	0
38	20241031	203800	90697440	15650	15650	15650	15650	0
39	20241031	203700	90697440	15650	15650	15650	15650	0
40	20241031	203600	90697440	15650	15650	15650	15650	0
41	20241031	203500	90697440	15650	15650	15650	15650	0
42	20241031	203400	90697440	15650	15650	15650	15650	0
43	20241031	203300	90697440	15650	15650	15650	15650	0
44	20241031	203200	90697440	15650	15650	15650	15650	0
45	20241031	203100	90697440	15650	15650	15650	15650	0
46	20241031	203000	90697440	15650	15650	15650	15650	0
47	20241031	202900	90697440	15650	15650	15650	15650	0
48	20241031	202800	90697440	15650	15650	15650	15650	0
49	20241031	202700	90697440	15650	15650	15650	15650	0
50	20241031	202600	90697440	15650	15650	15650	15650	0
51	20241031	202500	90697440	15650	15650	15650	15650	0
52	20241031	202400	90697440	15650	15650	15650	15650	0
53	20241031	202300	90697440	15650	15650	15650	15650	0
54	20241031	202200	90697440	15650	15650	15650	15650	0
55	20241031	202100	90697440	15650	15650	15650	15650	0
56	20241031	202000	90697440	15650	15650	15650	15650	0
57	20241031	201900	90697440	15650	15650	15650	15650	0
58	20241031	201800	90697440	15650	15650	15650	15650	0
59	20241031	201700	90697440	15650	15650	15650	15650	0
60	20241031	201600	90697440	15650	15650	15650	15650	0
61	20241031	201500	90697440	15650	15650	15650	15650	0
62	20241031	201400	90697440	15650	15650	15650	15650	91
63	20241031	201300	90697440	15650	15650	15650	15650	0
64	20241031	201200	90697440	15650	15650	15650	15650	0
65	20241031	201100	90697440	15650	15650	15650	15650	0
66	20241031	201000	90697440	15650	15650	15650	15650	0
67	20241031	200900	90697440	15650	15650	15650	15650	0
68	20241031	200800	90697440	15650	15650	15650	15650	0
69	20241031	200700	90697440	15650	15650	15650	15650	0
70	20241031	200600	90697440	15650	15650	15650	15650	0
71	20241031	200500	90697440	15650	15650	15650	15650	0
72	20241031	200400	90697440	15650	15650	15650	15650	0
73	20241031	200300	90697440	15650	15650	15650	15650	0
74	20241031	200200	90697440	15650	15650	15650	15650	0
75	20241031	200100	90697440	15650	15650	15650	15650	0
76	20241031	200000	90697440	15650	15650	15650	15650	0
77	20241031	195900	90697440	15650	15650	15650	15650	0
78	20241031	195800	90697440	15650	15650	15650	15650	0
79	20241031	195700	90697440	15650	15650	15650	15650	0
80	20241031	195600	90697440	15650	15650	15650	15650	0
81	20241031	195500	90697440	15650	15650	15650	15650	0
82	20241031	195400	90697440	15650	15650	15650	15650	0
83	20241031	195300	90697440	15650	15650	15650	15650	0
84	20241031	195200	90697440	15650	15650	15650	15650	0
85	20241031	195100	90697440	15650	15650	15650	15650	0
86	20241031	195000	90697440	15650	15650	15650	15650	0
87	20241031	194900	90697440	15650	15650	15650	15650	0
88	20241031	194800	90697440	15650	15650	15650	15650	0
89	20241031	194700	90697440	15650	15650	15650	15650	0
90	20241031	194600	90697440	15650	15650	15650	15650	0
91	20241031	194500	90697440	15650	15650	15650	15650	0
92	20241031	194400	90697440	15650	15650	15650	15650	91
93	20241031	194300	90697440	15650	15650	15650	15650	0
94	20241031	194200	90697440	15650	15650	15650	15650	0
95	20241031	194100	90697440	15650	15650	15650	15650	0
96	20241031	194000	90697440	15650	15650	15650	15650	0
97	20241031	193900	90697440	15650	15650	15650	15650	0
98	20241031	193800	90697440	15650	15650	15650	15650	0
99	20241031	193700	90697440	15650	15650	15650	15650	0
100	20241031	193600	90697440	15650	15650	15650	15650	0
101	20241031	193500	90697440	15650	15650	15650	15650	0
102	20241031	193400	90697440	15650	15650	15650	15650	0
103	20241031	193300	90697440	15650	15650	15650	15650	0
104	20241031	193200	90697440	15650	15650	15650	15650	0
105	20241031	193100	90697440	15650	15650	15650	15650	0
106	20241031	193000	90697440	15650	15650	15650	15650	0
107	20241031	192900	90697440	15650	15650	15650	15650	0
108	20241031	192800	90697440	15650	15650	15650	15650	0
109	20241031	192700	90697440	15650	15650	15650	15650	0
110	20241031	192600	90697440	15650	15650	15650	15650	0
111	20241031	192500	90697440	15650	15650	15650	15650	0
112	20241031	192400	90697440	15650	15650	15650	15650	0
113	20241031	192300	90697440	15650	15650	15650	15650	0
114	20241031	192200	90697440	15650	15650	15650	15650	0
115	20241031	192100	90697440	15650	15650	15650	15650	0
116	20241031	192000	90697440	15650	15650	15650	15650	0
117	20241031	191900	90697440	15650	15650	15650	15650	0
118	20241031	191800	90697440	15650	15650	15650	15650	0
119	20241031	191700	90697440	15650	15650	15650	15650	0
120	20241031	191600	90697440	15650	15650	15650	15650	0
121	20241031	191500	90697440	15650	15650	15650	15650	0
122	20241031	191400	90697440	15650	15650	15650	15650	91
123	20241031	191300	90697440	15650	15650	15650	15650	0
124	20241031	191200	90697440	15650	15650	15650	15650	0
125	20241031	191100	90697440	15650	15650	15650	15650	0
126	20241031	191000	90697440	15650	15650	15650	15650	0
127	20241031	190900	90697440	15650	15650	15650	15650	0
128	20241031	190800	90697440	15650	15650	15650	15650	0
129	20241031	190700	90697440	15650	15650	15650	15650	0
130	20241031	190600	90697440	15650	15650	15650	15650	0
131	20241031	190500	90697440	15650	15650	15650	15650	0
132	20241031	190400	90697440	15650	15650	15650	15650	0
133	20241031	190300	90697440	15650	15650	15650	15650	0
134	20241031	190200	90697440	15650	15650	15650	15650	0
135	20241031	190100	90697440	15650	15650	15650	15650	0
136	20241031	190000	90697440	15650	15650	15650	15650	0
137	20241031	185900	90697440	15650	15650	15650	15650	0
138	20241031	185800	90697440	15650	15650	15650	15650	0
139	20241031	185700	90697440	15650	15650	15650	15650	0
140	20241031	185600	90697440	15650	15650	15650	15650	0
141	20241031	185500	90697440	15650	15650	15650	15650	0
142	20241031	185400	90697440	15650	15650	15650	15650	0
143	20241031	185300	90697440	15650	15650	15650	15650	0
144	20241031	185200	90697440	15650	15650	15650	15650	0
145	20241031	185100	90697440	15650	15650	15650	15650	0
146	20241031	185000	90697440	15650	15650	15650	15650	0
147	20241031	184900	90697440	15650	15650	15650	15650	0
148	20241031	184800	90697440	15650	15650	15650	15650	0
149	20241031	184700	90697440	15650	15650	15650	15650	0
150	20241031	184600	90697440	15650	15650	15650	15650	0
151	20241031	184500	90697440	15650	15650	15650	15650	0
152	20241031	184400	90697440	15650	15650	15650	15650	91
153	20241031	184300	90697440	15650	15650	15650	15650	0
154	20241031	184200	90697440	15650	15650	15650	15650	0
155	20241031	184100	90697440	15650	15650	15650	15650	0
156	20241031	184000	90697440	15650	15650	15650	15650	0
157	20241031	183900	90697440	15650	15650	15650	15650	0
158	20241031	183800	90697440	15650	15650	15650	15650	0
159	20241031	183700	90697440	15650	15650	15650	15650	0
160	20241031	183600	90697440	15650	15650	15650	15650	0
161	20241031	183500	90697440	15650	15650	15650	15650	0
162	20241031	183400	90697440	15650	15650	15650	15650	0
163	20241031	183300	90697440	15650	15650	15650	15650	0
164	20241031	183200	90697440	15650	15650	15650	15650	0
165	20241031	183100	90697440	15650	15650	15650	15650	0
166	20241031	183000	90697440	15650	15650	15650	15650	0
167	20241031	182900	90697440	15650	15650	15650	15650	0
168	20241031	182800	90697440	15650	15650	15650	15650	0
169	20241031	182700	90697440	15650	15650	15650	15650	0
170	20241031	182600	90697440	15650	15650	15650	15650	0
171	20241031	182500	90697440	15650	15650	15650	15650	0
172	20241031	182400	90697440	15650	15650	15650	15650	0
173	20241031	182300	90697440	15650	15650	15650	15650	0
174	20241031	182200	90697440	15650	15650	15650	15650	0
175	20241031	182100	90697440	15650	15650	15650	15650	0
176	20241031	182000	90697440	15650	15650	15650	15650	0
177	20241031	181900	90697440	15650	15650	15650	15650	0
178	20241031	181800	90697440	15650	15650	15650	15650	0
179	20241031	181700	90697440	15650	15650	15650	15650	0
180	20241031	181600	90697440	15650	15650	15650	15650	0
181	20241031	181500	90697440	15650	15650	15650	15650	0
182	20241031	181400	90697440	15650	15650	15650	15650	91
183	20241031	181300	90697440	15650	15650	15650	15650	0
184	20241031	181200	90697440	15650	15650	15650	15650	0
185	20241031	181100	90697440	15650	15650	15650	15650	0
186	20241031	181000	90697440	15650	15650	15650	15650	0
187	20241031	180900	90697440	15650	15650	15650	15650	0
188	20241031	180800	90697440	15650	15650	15650	15650	0
189	20241031	180700	90697440	15650	15650	15650	15650	0
190	20241031	180600	90697440	15650	15650	15650	15650	0
191	20241031	180500	90697440	15650	15650	15650	15650	0
192	20241031	180400	90697440	15650	15650	15650	15650	0
193	20241031	180300	90697440	15650	15650	15650	15650	0
194	20241031	180200	90697440	15650	15650	15650	15650	0
195	20241031	180100	90697440	15650	15650	15650	15650	0
196	20241031	180000	90697440	15650	15650	15650	15650	0
197	20241031	175900	90697440	15650	15650	15650	15650	0
198	20241031	175800	90697440	15650	15650	15650	15650	0
199	20241031	175700	90697440	15650	15650	15650	15650	0
200	20241031	175600	90697440	15650	15650	15650	15650	0
201	20241031	175500	90697440	15650	15650	15650	15650	0
202	20241031	175400	90697440	15650	15650	15650	15650	0
203	20241031	175300	90697440	15650	15650	15650	15650	0
204	20241031	175200	90697440	15650	15650	15650	15650	0
205	20241031	175100	90697440	15650	15650	15650	15650	0
206	20241031	175000	90697440	15650	15650	15650	15650	0
207	20241031	174900	90697440	15650	15650	15650	15650	0
208	20241031	174800	90697440	15650	15650	15650	15650	0
209	20241031	174700	90697440	15650	15650	15650	15650	0
210	20241031	174600	90697440	15650	15650	15650	15650	0
211	20241031	174500	90697440	15650	15650	15650	15650	0
212	20241031	174400	90697440	15650	15650	15650	15650	91
213	20241031	174300	90697440	15650	15650	15650	15650	0
214	20241031	174200	90697440	15650	15650	15650	15650	0
215	20241031	174100	90697440	15650	15650	15650	15650	0
216	20241031	174000	90697440	15650	15650	15650	15650	0
217	20241031	173900	90697440	15650	15650	15650	15650	0
218	20241031	173800	90697440	15650	15650	15650	15650	0
219	20241031	173700	90697440	15650	15650	15650	15650	0
220	20241031	173600	90697440	15650	15650	15650	15650	0
221	20241031	173500	90697440	15650	15650	15650	15650	0
222	20241031	173400	90697440	15650	15650	15650	15650	0
223	20241031	173300	90697440	15650	15650	15650	15650	0
224	20241031	173200	90697440	15650	15650	15650	15650	0
225	20241031	173100	90697440	15650	15650	15650	15650	0
226	20241031	173000	90697440	15650	15650	15650	15650	0
227	20241031	172900	90697440	15650	15650	15650	15650	0
228	20241031	172800	90697440	15650	15650	15650	15650	0
229	20241031	172700	90697440	15650	15650	15650	15650	0
230	20241031	172600	90697440	15650	15650	15650	15650	0
231	20241031	172500	90697440	15650	15650	15650	15650	0
232	20241031	172400	90697440	15650	15650	15650	15650	0
233	20241031	172300	90697440	15650	15650	15650	15650	0
234	20241031	172200	90697440	15650	15650	15650	15650	0
235	20241031	172100	90697440	15650	15650	15650	15650	0
236	20241031	172000	90697440	15650	15650	15650	15650	0
237	20241031	171900	90697440	15650	15650	15650	15650	0
238	20241031	171800	90697440	15650	15650	15650	15650	0
239	20241031	171700	90697440	15650	15650	15650	15650	0
240	20241031	171600	90697440	15650	15650	15650	15650	0
241	20241031	171500	90697440	15650	15650	15650	15650	0
242	20241031	171400	90697440	15650	15650	15650	15650	91
243	20241031	171300	90697440	15650	15650	15650	15650	0
244	20241031	171200	90697440	15650	15650	15650	15650	0
245	20241031	171100	90697440	15650	15650	15650	15650	0
246	20241031	171000	90697440	15650	15650	15650	15650	0
247	20241031	170900	90697440	15650	15650	15650	15650	0
248	20241031	170800	90697440	15650	15650	15650	15650	0
249	20241031	170700	90697440	15650	15650	15650	15650	0
250	20241031	170600	90697440	15650	15650	15650	15650	0
251	20241031	170500	90697440	15650	15650	15650	15650	0
252	20241031	170400	90697440	15650	15650	15650	15650	0
253	20241031	170300	90697440	15650	15650	15650	15650	0
254	20241031	170200	90697440	15650	15650	15650	15650	0
255	20241031	170100	90697440	15650	15650	15650	15650	0
256	20241031	170000	90697440	15650	15650	15650	15650	0
257	20241031	165900	90697440	15650	15650	15650	15650	0
258	20241031	165800	90697440	15650	15650	15650	15650	0
259	20241031	165700	90697440	15650	15650	15650	15650	0
260	20241031	165600	90697440	15650	15650	15650	15650	0
261	20241031	165500	90697440	15650	15650	15650	15650	0
262	20241031	165400	90697440	15650	15650	15650	15650	0
263	20241031	165300	90697440	15650	15650	15650	15650	0
264	20241031	165200	90697440	15650	15650	15650	15650	0
265	20241031	165100	90697440	15650	15650	15650	15650	0
266	20241031	165000	90697440	15650	15650	15650	15650	0
267	20241031	164900	90697440	15650	15650	15650	15650	0
268	20241031	164800	90697440	15650	15650	15650	15650	0
269	20241031	164700	90697440	15650	15650	15650	15650	0
270	20241031	164600	90697440	15650	15650	15650	15650	0
271	20241031	164500	90697440	15650	15650	15650	15650	0
272	20241031	164400	90697440	15650	15650	15650	15650	91
273	20241031	164300	90697440	15650	15650	15650	15650	0
274	20241031	164200	90697440	15650	15650	15650	15650	0
275	20241031	164100	90697440	15650	15650	15650	15650	0
276	20241031	164000	90697440	15650	15650	15650	15650	0
277	20241031	163900	90697440	15650	15650	15650	15650	0
278	20241031	163800	90697440	15650	15650	15650	15650	0
279	20241031	163700	90697440	15650	15650	15650	15650	0
280	20241031	163600	90697440	15650	15650	15650	15650	0
281	20241031	163500	90697440	15650	15650	15650	15650	0
282	20241031	163400	90697440	15650	15650	15650	15650	0
283	20241031	163300	90697440	15650	15650	15650	15650	0
284	20241031	163200	90697440	15650	15650	15650	15650	0
285	20241031	163100	90697440	15650	15650	15650	15650	0
286	20241031	163000	90697440	15650	15650	15650	15650	0
287	20241031	162900	90697440	15650	15650	15650	15650	0
288	20241031	162800	90697440	15650	15650	15650	15650	0
289	20241031	162700	90697440	15650	15650	15650	15650	0
290	20241031	162600	90697440	15650	15650	15650	15650	0
291	20241031	162500	90697440	15650	15650	15650	15650	0
292	20241031	162400	90697440	15650	15650	15650	15650	0
293	20241031	162300	90697440	15650	15650	15650	15650	0
294	20241031	162200	90697440	15650	15650	15650	15650	0
295	20241031	162100	90697440	15650	15650	15650	15650	0
296	20241031	162000	90697440	15650	15650	15650	15650	0
297	20241031	161900	90697440	15650	15650	15650	15650	0
298	20241031	161800	90697440	15650	15650	15650	15650	0
299	20241031	161700	90697440	15650	15650	15650	15650	0
300	20241031	161600	90697440	15650	15650	15650	15650	0
301	20241031	161500	90697440	15650	15650	15650	15650	0
302	20241031	161400	90697440	15650	15650	15650	15650	91
303	20241031	161300	90697440	15650	15650	15650	15650	0
304	20241031	161200	90697440	15650	15650	15650	15650	0
305	20241031	161100	90697440	15650	15650	15650	15650	0
306	20241031	161000	90697440	15650	15650	15650	15650	0
307	20241031	160900	90697440	15650	15650	15650	15650	0
308	20241031	160800	90697440	15650	15650	15650	15650	0
309	20241031	160700	90697440	15650	15650	15650	15650	0
310	20241031	160600	90697440	15650	15650	15650	15650	0
311	20241031	160500	90697440	15650	15650	15650	15650	0
312	20241031	160400	90697440	15650	15650	15650	15650	0
313	20241031	160300	90697440	15650	15650	15650	15650	0
314	20241031	160200	90697440	15650	15650	15650	15650	0
315	20241031	160100	90697440	15650	15650	15650	15650	0
316	20241031	160000	90697440	15650	15650	15650	15650	0
317	20241031	155900	90697440	15650	15650	15650	15650	0
318	20241031	155800	90697440	15650	15650	15650	15650	0
319	20241031	155700	90697440	15650	15650	15650	15650	0
320	20241031	155600	90697440	15650	15650	15650	15650	0
321	20241031	155500	90697440	15650	15650	15650	15650	0
322	20241031	155400	90697440	15650	15650	15650	15650	0
323	20241031	155300	90697440	15650	15650	15650	15650	0
324	20241031	155200	90697440	15650	15650	15650	15650	0
325	20241031	155100	90697440	15650	15650	15650	15650	0
326	20241031	155000	90697440	15650	15650	15650	15650	0
327	20241031	154900	90697440	15650	15650	15650	15650	0
328	20241031	154800	90697440	15650	15650	15650	15650	0
329	20241031	154700	90697440	15650	15650	15650	15650	0
330	20241031	154600	90697440	15650	15650	15650	15650	0
331	20241031	154500	90697440	15650	15650	15650	15650	0
332	20241031	154400	90697440	15650	15650	15650	15650	91
333	20241031	154300	90697440	15650	15650	15650	15650	0
334	20241031	154200	90697440	15650	15650	15650	15650	0
335	20241031	154100	90697440	15650	15650	15650	15650	0
336	20241031	154000	90697440	15650	15650	15650	15650	0
337	20241031	153900	90697440	15650	15650	15650	15650	0
338	20241031	153800	90697440	15650	15650	15650	15650	0
339	20241031	153700	90697440	15650	15650	15650	15650	0
340	20241031	153600	90697440	15650	15650	15650	15650	0
341	20241031	153500	90697440	15650	15650	15650	15650	0
342	20241031	153400	90697440	15650	15650	15650	15650	0
343	20241031	153300	90697440	15650	15650	15650	15650	0
344	20241031	153200	90697440	15650	15650	15650	15650	0
345	20241031	153100	90697440	15650	15650	15650	15650	0
346	20241031	153000	90697440	15650	15650	15650	15650	91
347	20241031	152900	89273290	15630	15630	15630	15630	0
348	20241031	152800	89273290	15630	15630	15630	15630	0
349	20241031	152700	89273290	15630	15630	15630	15630	0
350	20241031	152600	89273290	15630	15630	15630	15630	0
351	20241031	152500	89273290	15630	15630	15630	15630	0
352	20241031	152400	89273290	15630	15630	15630	15630	0
353	20241031	152300	89273290	15630	15630	15630	15630	0
354	20241031	152200	89273290	15630	15630	15630	15630	0
355	20241031	152100	89273290	15630	15630	15630	15630	0
356	20241031	152000	89273290	15630	15630	15630	15630	0
357	20241031	151900	89273290	15630	15630	15630	15630	0
358	20241031	151800	89273290	15630	15650	15650	15630	71
359	20241031	151700	88162160	15670	15670	15670	15670	0
360	20241031	151600	88162160	15670	15670	15670	15670	55
361	20241031	151500	87300310	15670	15670	15670	15670	0
362	20241031	151400	87300310	15670	15650	15670	15650	145
363	20241031	151300	85028860	15670	15670	15670	15670	0
364	20241031	151200	85028860	15670	15650	15670	15650	97
365	20241031	151100	83510790	15650	15650	15650	15650	0
366	20241031	151000	83510790	15650	15650	15650	15650	1
367	20241031	150900	83495140	15650	15640	15650	15640	78
368	20241031	150800	82275080	15640	15640	15640	15640	2
369	20241031	150700	82243800	15640	15640	15640	15640	0
370	20241031	150600	82243800	15640	15650	15650	15640	2
371	20241031	150500	82212510	15650	15650	15650	15650	0
372	20241031	150400	82212510	15650	15650	15650	15650	0
373	20241031	150300	82212510	15650	15650	15650	15650	0
374	20241031	150200	82212510	15650	15650	15650	15650	0
375	20241031	150100	82212510	15650	15650	15650	15650	0
376	20241031	150000	82212510	15650	15650	15650	15650	0
377	20241031	145900	82212510	15650	15610	15650	15610	323
378	20241031	145800	77162410	15610	15610	15610	15610	3
379	20241031	145700	77115580	15610	15590	15610	15590	74
380	20241031	145600	75961130	15600	15600	15600	15600	0
381	20241031	145500	75961130	15600	15600	15600	15600	0
382	20241031	145400	75961130	15600	15600	15600	15600	1
383	20241031	145300	75945530	15600	15600	15600	15600	0
384	20241031	145200	75945530	15600	15600	15600	15600	0
385	20241031	145100	75945530	15600	15600	15600	15600	0
386	20241031	145000	75945530	15600	15600	15600	15600	0
387	20241031	144900	75945530	15600	15600	15600	15600	0
388	20241031	144800	75945530	15600	15600	15600	15600	48
389	20241031	144700	75196730	15610	15610	15610	15610	0
390	20241031	144600	75196730	15610	15610	15610	15610	0
391	20241031	144500	75196730	15610	15610	15610	15610	42
392	20241031	144400	74541110	15600	15600	15600	15600	0
393	20241031	144300	74541110	15600	15600	15600	15600	0
394	20241031	144200	74541110	15600	15600	15600	15600	87
395	20241031	144100	73183910	15600	15600	15600	15600	31
396	20241031	144000	72700310	15600	15600	15600	15600	55
397	20241031	143900	71842310	15550	15550	15550	15550	0
398	20241031	143800	71842310	15550	15550	15550	15550	10
399	20241031	143700	71686810	15490	15530	15530	15490	19
400	20241031	143600	71392260	15490	15490	15490	15490	0
401	20241031	143500	71392260	15490	15490	15490	15490	0
402	20241031	143400	71392260	15490	15490	15490	15490	0
403	20241031	143300	71392260	15490	15490	15490	15490	0
404	20241031	143200	71392260	15490	15490	15490	15490	0
405	20241031	143100	71392260	15490	15490	15490	15490	0
406	20241031	143000	71392260	15490	15490	15490	15490	0
407	20241031	142900	71392260	15490	15490	15490	15490	0
408	20241031	142800	71392260	15490	15490	15490	15490	0
409	20241031	142700	71392260	15490	15490	15490	15490	0
410	20241031	142600	71392260	15490	15490	15490	15490	0
411	20241031	142500	71392260	15490	15490	15490	15490	0
412	20241031	142400	71392260	15490	15490	15490	15490	0
413	20241031	142300	71392260	15490	15490	15490	15490	0
414	20241031	142200	71392260	15490	15490	15490	15490	1
415	20241031	142100	71376770	15490	15490	15490	15490	0
416	20241031	142000	71376770	15490	15490	15490	15490	0
417	20241031	141900	71376770	15490	15490	15490	15490	0
418	20241031	141800	71376770	15490	15490	15490	15490	0
419	20241031	141700	71376770	15490	15490	15490	15490	0
420	20241031	141600	71376770	15490	15490	15490	15490	0
421	20241031	141500	71376770	15490	15490	15490	15490	0
422	20241031	141400	71376770	15490	15490	15490	15490	0
423	20241031	141300	71376770	15490	15490	15490	15490	1
424	20241031	141200	71361280	15500	15500	15500	15500	16
425	20241031	141100	71113280	15500	15500	15500	15500	0
426	20241031	141000	71113280	15500	15510	15510	15500	51
427	20241031	140900	70322760	15520	15530	15530	15520	7
428	20241031	140800	70214110	15530	15530	15530	15530	0
429	20241031	140700	70214110	15530	15530	15530	15530	0
430	20241031	140600	70214110	15530	15530	15530	15530	0
431	20241031	140500	70214110	15530	15530	15530	15530	0
432	20241031	140400	70214110	15530	15530	15530	15530	0
433	20241031	140300	70214110	15530	15530	15530	15530	0
434	20241031	140200	70214110	15530	15530	15530	15530	0
435	20241031	140100	70214110	15530	15530	15530	15530	0
436	20241031	140000	70214110	15530	15530	15530	15530	0
437	20241031	135900	70214110	15530	15530	15530	15530	0
438	20241031	135800	70214110	15530	15530	15530	15530	0
439	20241031	135700	70214110	15530	15530	15530	15530	0
440	20241031	135600	70214110	15530	15530	15530	15530	0
441	20241031	135500	70214110	15530	15530	15530	15530	0
442	20241031	135400	70214110	15530	15530	15530	15530	13
443	20241031	135300	70012220	15600	15600	15600	15600	0
444	20241031	135200	70012220	15600	15600	15600	15600	0
445	20241031	135100	70012220	15600	15600	15600	15600	0
446	20241031	135000	70012220	15600	15600	15600	15600	0
447	20241031	134900	70012220	15600	15600	15600	15600	0
448	20241031	134800	70012220	15600	15600	15600	15600	0
449	20241031	134700	70012220	15600	15600	15600	15600	0
450	20241031	134600	70012220	15600	15600	15600	15600	0
451	20241031	134500	70012220	15600	15600	15600	15600	0
452	20241031	134400	70012220	15600	15600	15600	15600	0
453	20241031	134300	70012220	15600	15600	15600	15600	0
454	20241031	134200	70012220	15600	15600	15600	15600	0
455	20241031	134100	70012220	15600	15600	15600	15600	1
456	20241031	134000	69996620	15530	15530	15530	15530	0
457	20241031	133900	69996620	15530	15530	15530	15530	0
458	20241031	133800	69996620	15530	15530	15530	15530	0
459	20241031	133700	69996620	15530	15530	15530	15530	28
460	20241031	133600	69561780	15530	15530	15530	15530	0
461	20241031	133500	69561780	15530	15530	15530	15530	0
462	20241031	133400	69561780	15530	15530	15530	15530	0
463	20241031	133300	69561780	15530	15530	15530	15530	0
464	20241031	133200	69561780	15530	15530	15530	15530	80
465	20241031	133100	68319380	15600	15600	15600	15600	0
466	20241031	133000	68319380	15600	15600	15600	15600	0
467	20241031	132900	68319380	15600	15590	15600	15590	15
468	20241031	132800	68085390	15530	15530	15530	15530	0
469	20241031	132700	68085390	15530	15530	15530	15530	1
470	20241031	132600	68069860	15530	15530	15530	15530	0
471	20241031	132500	68069860	15530	15530	15530	15530	0
472	20241031	132400	68069860	15530	15530	15530	15530	30
473	20241031	132300	67603960	15520	15530	15530	15520	84
474	20241031	132200	66299780	15520	15520	15520	15520	0
475	20241031	132100	66299780	15520	15520	15520	15520	0
476	20241031	132000	66299780	15520	15520	15520	15520	0
477	20241031	131900	66299780	15520	15520	15520	15520	0
478	20241031	131800	66299780	15520	15520	15520	15520	0
479	20241031	131700	66299780	15520	15520	15520	15520	0
480	20241031	131600	66299780	15520	15520	15520	15520	33
481	20241031	131500	65787620	15510	15510	15510	15510	0
482	20241031	131400	65787620	15510	15510	15510	15510	0
483	20241031	131300	65787620	15510	15510	15510	15510	0
484	20241031	131200	65787620	15510	15510	15510	15510	0
485	20241031	131100	65787620	15510	15510	15510	15510	0
486	20241031	131000	65787620	15510	15510	15510	15510	0
487	20241031	130900	65787620	15510	15510	15510	15510	0
488	20241031	130800	65787620	15510	15510	15510	15510	0
489	20241031	130700	65787620	15510	15510	15510	15510	0
490	20241031	130600	65787620	15510	15510	15510	15510	0
491	20241031	130500	65787620	15510	15510	15510	15510	0
492	20241031	130400	65787620	15510	15510	15510	15510	0
493	20241031	130300	65787620	15510	15510	15510	15510	19
494	20241031	130200	65492930	15530	15530	15530	15530	0
495	20241031	130100	65492930	15530	15530	15530	15530	0
496	20241031	130000	65492930	15530	15530	15530	15530	0
497	20241031	125900	65492930	15530	15530	15530	15530	52
498	20241031	125800	64685370	15590	15590	15590	15590	0
499	20241031	125700	64685370	15590	15590	15590	15590	0
500	20241031	125600	64685370	15590	15590	15590	15590	0
501	20241031	125500	64685370	15590	15590	15590	15590	1
502	20241031	125400	64669780	15600	15600	15600	15600	0
503	20241031	125300	64669780	15600	15600	15600	15600	0
504	20241031	125200	64669780	15600	15600	15600	15600	0
505	20241031	125100	64669780	15600	15600	15600	15600	0
506	20241031	125000	64669780	15600	15600	15600	15600	0
507	20241031	124900	64669780	15600	15600	15600	15600	0
508	20241031	124800	64669780	15600	15600	15600	15600	0
509	20241031	124700	64669780	15600	15600	15600	15600	0
510	20241031	124600	64669780	15600	15600	15600	15600	0
511	20241031	124500	64669780	15600	15600	15600	15600	0
512	20241031	124400	64669780	15600	15600	15600	15600	0
513	20241031	124300	64669780	15600	15600	15600	15600	0
514	20241031	124200	64669780	15600	15600	15600	15600	0
515	20241031	124100	64669780	15600	15600	15600	15600	0
516	20241031	124000	64669780	15600	15600	15600	15600	0
517	20241031	123900	64669780	15600	15600	15600	15600	0
518	20241031	123800	64669780	15600	15600	15600	15600	0
519	20241031	123700	64669780	15600	15600	15600	15600	1
520	20241031	123600	64654180	15600	15600	15600	15600	0
521	20241031	123500	64654180	15600	15600	15600	15600	0
522	20241031	123400	64654180	15600	15600	15600	15600	47
523	20241031	123300	63920980	15600	15600	15600	15600	0
524	20241031	123200	63920980	15600	15600	15600	15600	0
525	20241031	123100	63920980	15600	15600	15600	15600	0
526	20241031	123000	63920980	15600	15600	15600	15600	0
527	20241031	122900	63920980	15600	15600	15600	15600	0
528	20241031	122800	63920980	15600	15600	15600	15600	0
529	20241031	122700	63920980	15600	15600	15600	15600	20
530	20241031	122600	63608980	15600	15600	15600	15600	0
531	20241031	122500	63608980	15600	15600	15600	15600	0
532	20241031	122400	63608980	15600	15600	15600	15600	0
533	20241031	122300	63608980	15600	15600	15600	15600	0
534	20241031	122200	63608980	15600	15600	15600	15600	0
535	20241031	122100	63608980	15600	15600	15600	15600	0
536	20241031	122000	63608980	15600	15600	15600	15600	0
537	20241031	121900	63608980	15600	15600	15600	15600	0
538	20241031	121800	63608980	15600	15600	15600	15600	0
539	20241031	121700	63608980	15600	15600	15600	15600	0
540	20241031	121600	63608980	15600	15600	15600	15600	1
541	20241031	121500	63593380	15600	15600	15600	15600	0
542	20241031	121400	63593380	15600	15600	15600	15600	0
543	20241031	121300	63593380	15600	15600	15600	15600	0
544	20241031	121200	63593380	15600	15600	15600	15600	0
545	20241031	121100	63593380	15600	15600	15600	15600	0
546	20241031	121000	63593380	15600	15600	15600	15600	0
547	20241031	120900	63593380	15600	15600	15600	15600	0
548	20241031	120800	63593380	15600	15600	15600	15600	0
549	20241031	120700	63593380	15600	15590	15600	15590	107
550	20241031	120600	61924190	15500	15500	15500	15500	0
551	20241031	120500	61924190	15500	15500	15500	15500	0
552	20241031	120400	61924190	15500	15500	15500	15500	0
553	20241031	120300	61924190	15500	15500	15500	15500	0
554	20241031	120200	61924190	15500	15500	15500	15500	0
555	20241031	120100	61924190	15500	15500	15500	15500	0
556	20241031	120000	61924190	15500	15500	15500	15500	0
557	20241031	115900	61924190	15500	15500	15500	15500	0
558	20241031	115800	61924190	15500	15500	15500	15500	0
559	20241031	115700	61924190	15500	15500	15500	15500	0
560	20241031	115600	61924190	15500	15500	15500	15500	0
561	20241031	115500	61924190	15500	15500	15500	15500	0
562	20241031	115400	61924190	15500	15500	15500	15500	0
563	20241031	115300	61924190	15500	15500	15500	15500	0
564	20241031	115200	61924190	15500	15500	15500	15500	42
565	20241031	115100	61273190	15530	15510	15530	15510	58
566	20241031	115000	60372790	15530	15530	15530	15530	0
567	20241031	114900	60372790	15530	15530	15530	15530	41
568	20241031	114800	59736060	15590	15590	15590	15590	0
569	20241031	114700	59736060	15590	15590	15590	15590	0
570	20241031	114600	59736060	15590	15590	15590	15590	0
571	20241031	114500	59736060	15590	15600	15600	15590	11
572	20241031	114400	59564540	15610	15610	15610	15610	1
573	20241031	114300	59548930	15610	15610	15610	15610	0
574	20241031	114200	59548930	15610	15600	15610	15590	17
575	20241031	114100	59283770	15600	15600	15600	15600	0
576	20241031	114000	59283770	15600	15600	15600	15600	0
577	20241031	113900	59283770	15600	15600	15600	15600	0
578	20241031	113800	59283770	15600	15600	15600	15600	0
579	20241031	113700	59283770	15600	15600	15600	15600	38
580	20241031	113600	58690970	15600	15600	15600	15600	0
581	20241031	113500	58690970	15600	15600	15600	15600	14
582	20241031	113400	58472570	15600	15600	15600	15600	0
583	20241031	113300	58472570	15600	15600	15600	15600	0
584	20241031	113200	58472570	15600	15600	15600	15600	6
585	20241031	113100	58378970	15610	15640	15640	15610	117
586	20241031	113000	56551370	15650	15650	15650	15650	10
587	20241031	112900	56394870	15640	15640	15640	15640	0
588	20241031	112800	56394870	15640	15640	15640	15640	0
589	20241031	112700	56394870	15640	15640	15640	15640	0
590	20241031	112600	56394870	15640	15640	15640	15640	0
591	20241031	112500	56394870	15640	15640	15640	15640	10
592	20241031	112400	56238470	15640	15640	15640	15640	0
593	20241031	112300	56238470	15640	15640	15640	15640	3
594	20241031	112200	56191550	15650	15650	15650	15650	0
595	20241031	112100	56191550	15650	15650	15650	15650	0
596	20241031	112000	56191550	15650	15650	15650	15650	0
597	20241031	111900	56191550	15650	15650	15650	15650	0
598	20241031	111800	56191550	15650	15600	15650	15590	73
599	20241031	111700	55052800	15590	15620	15630	15590	318
600	20241031	111600	50085840	15590	15590	15600	15590	178
601	20241031	111500	47309530	15590	15530	15590	15530	30
602	20241031	111400	46842730	15530	15590	15590	15530	23
603	20241031	111300	46484880	15590	15590	15590	15590	0
604	20241031	111200	46484880	15590	15590	15590	15590	0
605	20241031	111100	46484880	15590	15590	15590	15590	2
606	20241031	111000	46453700	15590	15590	15590	15590	0
607	20241031	110900	46453700	15590	15590	15590	15590	0
608	20241031	110800	46453700	15590	15590	15590	15590	0
609	20241031	110700	46453700	15590	15590	15590	15580	66
610	20241031	110600	45424810	15520	15520	15520	15520	32
611	20241031	110500	44928170	15500	15490	15500	15490	6
612	20241031	110400	44835200	15490	15430	15490	15430	23
613	20241031	110300	44480190	15430	15490	15490	15430	10
614	20241031	110200	44325830	15500	15500	15500	15500	1
615	20241031	110100	44310330	15500	15500	15500	15500	0
616	20241031	110000	44310330	15500	15500	15500	15500	0
617	20241031	105900	44310330	15500	15500	15500	15500	0
618	20241031	105800	44310330	15500	15500	15500	15500	0
619	20241031	105700	44310330	15500	15500	15500	15500	0
620	20241031	105600	44310330	15500	15500	15500	15500	0
621	20241031	105500	44310330	15500	15500	15500	15500	1
622	20241031	105400	44294830	15500	15500	15500	15500	0
623	20241031	105300	44294830	15500	15500	15500	15500	0
624	20241031	105200	44294830	15500	15500	15500	15500	0
625	20241031	105100	44294830	15500	15500	15500	15500	1
626	20241031	105000	44279330	15500	15400	15500	15400	50
627	20241031	104900	43509230	15410	15410	15410	15410	162
628	20241031	104800	41012810	15410	15410	15410	15410	0
629	20241031	104700	41012810	15410	15410	15410	15410	0
630	20241031	104600	41012810	15410	15400	15410	15400	63
631	20241031	104500	40042230	15400	15400	15400	15400	0
632	20241031	104400	40042230	15400	15400	15400	15400	0
633	20241031	104300	40042230	15400	15400	15400	15400	0
634	20241031	104200	40042230	15400	15400	15400	15400	0
635	20241031	104100	40042230	15400	15400	15400	15400	0
636	20241031	104000	40042230	15400	15400	15400	15400	0
637	20241031	103900	40042230	15400	15400	15400	15400	3
638	20241031	103800	39996030	15400	15400	15400	15400	100
639	20241031	103700	38456030	15400	15400	15400	15400	3
640	20241031	103600	38409830	15400	15400	15400	15400	0
641	20241031	103500	38409830	15400	15400	15400	15400	0
642	20241031	103400	38409830	15400	15400	15400	15400	0
643	20241031	103300	38409830	15400	15400	15400	15400	0
644	20241031	103200	38409830	15400	15400	15400	15400	0
645	20241031	103100	38409830	15400	15400	15400	15400	0
646	20241031	103000	38409830	15400	15400	15400	15400	1
647	20241031	102900	38394430	15400	15400	15400	15400	0
648	20241031	102800	38394430	15400	15400	15400	15400	0
649	20241031	102700	38394430	15400	15400	15400	15400	0
650	20241031	102600	38394430	15400	15400	15400	15400	0
651	20241031	102500	38394430	15400	15400	15400	15400	0
652	20241031	102400	38394430	15400	15400	15400	15400	10
653	20241031	102300	38240430	15400	15400	15400	15400	0
654	20241031	102200	38240430	15400	15400	15400	15400	0
655	20241031	102100	38240430	15400	15400	15400	15400	0
656	20241031	102000	38240430	15400	15300	15400	15300	12
657	20241031	101900	38056730	15400	15400	15400	15400	0
658	20241031	101800	38056730	15400	15400	15400	15400	2
659	20241031	101700	38025930	15300	15300	15300	15300	0
660	20241031	101600	38025930	15300	15300	15300	15300	0
661	20241031	101500	38025930	15300	15300	15300	15300	0
662	20241031	101400	38025930	15300	15300	15300	15300	0
663	20241031	101300	38025930	15300	15300	15300	15300	0
664	20241031	101200	38025930	15300	15300	15300	15300	0
665	20241031	101100	38025930	15300	15300	15300	15300	0
666	20241031	101000	38025930	15300	15300	15300	15300	0
667	20241031	100900	38025930	15300	15300	15300	15300	0
668	20241031	100800	38025930	15300	15300	15300	15300	0
669	20241031	100700	38025930	15300	15300	15300	15300	0
670	20241031	100600	38025930	15300	15300	15300	15300	0
671	20241031	100500	38025930	15300	15300	15300	15300	1
672	20241031	100400	38010630	15300	15300	15300	15300	1
673	20241031	100300	37995330	15300	15300	15300	15300	1
674	20241031	100200	37980030	15300	15300	15300	15300	0
675	20241031	100100	37980030	15300	15300	15300	15300	0
676	20241031	100000	37980030	15300	15300	15300	15300	0
677	20241031	095900	37980030	15300	15300	15300	15300	0
678	20241031	095800	37980030	15300	15310	15310	15300	9
679	20241031	095700	37842300	15300	15300	15300	15300	0
680	20241031	095600	37842300	15300	15300	15300	15300	0
681	20241031	095500	37842300	15300	15300	15300	15300	0
682	20241031	095400	37842300	15300	15410	15410	15300	7
683	20241031	095300	37735090	15270	15270	15270	15270	5
684	20241031	095200	37658740	15400	15400	15400	15400	0
685	20241031	095100	37658740	15400	15400	15400	15400	0
686	20241031	095000	37658740	15400	15400	15400	15400	20
687	20241031	094900	37350740	15390	15390	15390	15390	0
688	20241031	094800	37350740	15390	15390	15390	15390	0
689	20241031	094700	37350740	15390	15270	15390	15270	133
690	20241031	094600	35303990	15270	15270	15270	15270	0
691	20241031	094500	35303990	15270	15270	15270	15270	0
692	20241031	094400	35303990	15270	15270	15270	15270	26
693	20241031	094300	34906970	15270	15260	15270	15260	52
694	20241031	094200	34113190	15250	15240	15250	15240	19
695	20241031	094100	33823610	15240	15240	15240	15240	2
696	20241031	094000	33793130	15200	15200	15200	15200	0
697	20241031	093900	33793130	15200	15200	15200	15200	10
698	20241031	093800	33641130	15200	15200	15200	15200	0
699	20241031	093700	33641130	15200	15200	15200	15200	0
700	20241031	093600	33641130	15200	15200	15200	15200	0
701	20241031	093500	33641130	15200	15200	15200	15200	0
702	20241031	093400	33641130	15200	15200	15200	15200	10
703	20241031	093300	33489130	15250	15250	15250	15250	15
704	20241031	093200	33260380	15200	15200	15200	15200	66
705	20241031	093100	32257180	15200	15200	15200	15200	0
706	20241031	093000	32257180	15200	15200	15200	15200	0
707	20241031	092900	32257180	15200	15200	15200	15200	0
708	20241031	092800	32257180	15200	15200	15200	15200	2
709	20241031	092700	32226780	15200	15200	15200	15200	0
710	20241031	092600	32226780	15200	15200	15200	15200	0
711	20241031	092500	32226780	15200	15200	15200	15200	0
712	20241031	092400	32226780	15200	15200	15200	15200	0
713	20241031	092300	32226780	15200	15200	15200	15200	0
714	20241031	092200	32226780	15200	15200	15200	15200	29
715	20241031	092100	31785980	15200	15200	15200	15200	2
716	20241031	092000	31755580	15180	15180	15180	15180	0
717	20241031	091900	31755580	15180	15140	15180	15140	358
718	20241031	091800	26335180	15140	15140	15140	15140	149
719	20241031	091700	24079320	15140	15140	15140	15140	0
720	20241031	091600	24079320	15140	15140	15140	15140	24
721	20241031	091500	23715960	15200	15200	15200	15200	0
722	20241031	091400	23715960	15200	15200	15200	15200	0
723	20241031	091300	23715960	15200	15200	15200	15200	6
724	20241031	091200	23624760	15130	15130	15130	15130	1
725	20241031	091100	23609630	15120	15120	15120	15120	0
726	20241031	091000	23609630	15120	15120	15120	15120	38
727	20241031	090900	23035070	15120	15120	15120	15120	2
728	20241031	090800	23004830	15120	15120	15120	15120	0
729	20241031	090700	23004830	15120	15110	15120	15100	272
730	20241031	090600	18897390	15150	15240	15240	15150	1145
731	20241031	090500	1491320	15250	15250	15250	15250	0
732	20241031	090400	1491320	15250	15250	15250	15250	0
733	20241031	090300	1491320	15250	15260	15260	15250	8
734	20241031	090200	1369290	15250	15260	15260	15250	7
735	20241031	090100	1262480	15390	15390	15390	15390	9
736	20241031	090000	1123970	15250	15410	15410	15250	73