KissMeData/002320/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183700	188151640	19170	19170	19170	19170	244
3	20241031	183600	188151640	19170	19170	19170	19170	0
4	20241031	183500	188151640	19170	19170	19170	19170	0
5	20241031	183400	188151640	19170	19170	19170	19170	0
6	20241031	183300	188151640	19170	19170	19170	19170	0
7	20241031	183200	188151640	19170	19170	19170	19170	0
8	20241031	183100	188151640	19170	19170	19170	19170	0
9	20241031	183000	188151640	19170	19170	19170	19170	0
10	20241031	182900	188151640	19170	19170	19170	19170	0
11	20241031	182800	188151640	19170	19170	19170	19170	0
12	20241031	182700	188151640	19170	19170	19170	19170	0
13	20241031	182600	188151640	19170	19170	19170	19170	0
14	20241031	182500	188151640	19170	19170	19170	19170	0
15	20241031	182400	188151640	19170	19170	19170	19170	0
16	20241031	182300	188151640	19170	19170	19170	19170	0
17	20241031	182200	188151640	19170	19170	19170	19170	0
18	20241031	182100	188151640	19170	19170	19170	19170	0
19	20241031	182000	188151640	19170	19170	19170	19170	0
20	20241031	181900	188151640	19170	19170	19170	19170	0
21	20241031	181800	188151640	19170	19170	19170	19170	0
22	20241031	181700	188151640	19170	19170	19170	19170	0
23	20241031	181600	188151640	19170	19170	19170	19170	0
24	20241031	181500	188151640	19170	19170	19170	19170	0
25	20241031	181400	188151640	19170	19170	19170	19170	0
26	20241031	181300	188151640	19170	19170	19170	19170	0
27	20241031	181200	188151640	19170	19170	19170	19170	0
28	20241031	181100	188151640	19170	19170	19170	19170	0
29	20241031	181000	188151640	19170	19170	19170	19170	0
30	20241031	180900	188151640	19170	19170	19170	19170	0
31	20241031	180800	188151640	19170	19170	19170	19170	0
32	20241031	180700	188151640	19170	19170	19170	19170	244
33	20241031	180600	188151640	19170	19170	19170	19170	0
34	20241031	180500	188151640	19170	19170	19170	19170	0
35	20241031	180400	188151640	19170	19170	19170	19170	0
36	20241031	180300	188151640	19170	19170	19170	19170	0
37	20241031	180200	188151640	19170	19170	19170	19170	0
38	20241031	180100	188151640	19170	19170	19170	19170	0
39	20241031	180000	188151640	19170	19170	19170	19170	0
40	20241031	175900	188151640	19170	19170	19170	19170	0
41	20241031	175800	188151640	19170	19170	19170	19170	0
42	20241031	175700	188151640	19170	19170	19170	19170	0
43	20241031	175600	188151640	19170	19170	19170	19170	0
44	20241031	175500	188151640	19170	19170	19170	19170	0
45	20241031	175400	188151640	19170	19170	19170	19170	0
46	20241031	175300	188151640	19170	19170	19170	19170	0
47	20241031	175200	188151640	19170	19170	19170	19170	0
48	20241031	175100	188151640	19170	19170	19170	19170	0
49	20241031	175000	188151640	19170	19170	19170	19170	0
50	20241031	174900	188151640	19170	19170	19170	19170	0
51	20241031	174800	188151640	19170	19170	19170	19170	0
52	20241031	174700	188151640	19170	19170	19170	19170	0
53	20241031	174600	188151640	19170	19170	19170	19170	0
54	20241031	174500	188151640	19170	19170	19170	19170	0
55	20241031	174400	188151640	19170	19170	19170	19170	0
56	20241031	174300	188151640	19170	19170	19170	19170	0
57	20241031	174200	188151640	19170	19170	19170	19170	0
58	20241031	174100	188151640	19170	19170	19170	19170	0
59	20241031	174000	188151640	19170	19170	19170	19170	0
60	20241031	173900	188151640	19170	19170	19170	19170	0
61	20241031	173800	188151640	19170	19170	19170	19170	0
62	20241031	173700	188151640	19170	19170	19170	19170	244
63	20241031	173600	188151640	19170	19170	19170	19170	0
64	20241031	173500	188151640	19170	19170	19170	19170	0
65	20241031	173400	188151640	19170	19170	19170	19170	0
66	20241031	173300	188151640	19170	19170	19170	19170	0
67	20241031	173200	188151640	19170	19170	19170	19170	0
68	20241031	173100	188151640	19170	19170	19170	19170	0
69	20241031	173000	188151640	19170	19170	19170	19170	0
70	20241031	172900	188151640	19170	19170	19170	19170	0
71	20241031	172800	188151640	19170	19170	19170	19170	0
72	20241031	172700	188151640	19170	19170	19170	19170	0
73	20241031	172600	188151640	19170	19170	19170	19170	0
74	20241031	172500	188151640	19170	19170	19170	19170	0
75	20241031	172400	188151640	19170	19170	19170	19170	0
76	20241031	172300	188151640	19170	19170	19170	19170	0
77	20241031	172200	188151640	19170	19170	19170	19170	0
78	20241031	172100	188151640	19170	19170	19170	19170	0
79	20241031	172000	188151640	19170	19170	19170	19170	0
80	20241031	171900	188151640	19170	19170	19170	19170	0
81	20241031	171800	188151640	19170	19170	19170	19170	0
82	20241031	171700	188151640	19170	19170	19170	19170	0
83	20241031	171600	188151640	19170	19170	19170	19170	0
84	20241031	171500	188151640	19170	19170	19170	19170	0
85	20241031	171400	188151640	19170	19170	19170	19170	0
86	20241031	171300	188151640	19170	19170	19170	19170	0
87	20241031	171200	188151640	19170	19170	19170	19170	0
88	20241031	171100	188151640	19170	19170	19170	19170	0
89	20241031	171000	188151640	19170	19170	19170	19170	0
90	20241031	170900	188151640	19170	19170	19170	19170	0
91	20241031	170800	188151640	19170	19170	19170	19170	0
92	20241031	170700	188151640	19170	19170	19170	19170	244
93	20241031	170600	188151640	19170	19170	19170	19170	0
94	20241031	170500	188151640	19170	19170	19170	19170	0
95	20241031	170400	188151640	19170	19170	19170	19170	0
96	20241031	170300	188151640	19170	19170	19170	19170	0
97	20241031	170200	188151640	19170	19170	19170	19170	0
98	20241031	170100	188151640	19170	19170	19170	19170	0
99	20241031	170000	188151640	19170	19170	19170	19170	0
100	20241031	165900	188151640	19170	19170	19170	19170	0
101	20241031	165800	188151640	19170	19170	19170	19170	0
102	20241031	165700	188151640	19170	19170	19170	19170	0
103	20241031	165600	188151640	19170	19170	19170	19170	0
104	20241031	165500	188151640	19170	19170	19170	19170	0
105	20241031	165400	188151640	19170	19170	19170	19170	0
106	20241031	165300	188151640	19170	19170	19170	19170	0
107	20241031	165200	188151640	19170	19170	19170	19170	0
108	20241031	165100	188151640	19170	19170	19170	19170	0
109	20241031	165000	188151640	19170	19170	19170	19170	0
110	20241031	164900	188151640	19170	19170	19170	19170	0
111	20241031	164800	188151640	19170	19170	19170	19170	0
112	20241031	164700	188151640	19170	19170	19170	19170	0
113	20241031	164600	188151640	19170	19170	19170	19170	0
114	20241031	164500	188151640	19170	19170	19170	19170	0
115	20241031	164400	188151640	19170	19170	19170	19170	0
116	20241031	164300	188151640	19170	19170	19170	19170	0
117	20241031	164200	188151640	19170	19170	19170	19170	0
118	20241031	164100	188151640	19170	19170	19170	19170	0
119	20241031	164000	188151640	19170	19170	19170	19170	0
120	20241031	163900	188151640	19170	19170	19170	19170	0
121	20241031	163800	188151640	19170	19170	19170	19170	0
122	20241031	163700	188151640	19170	19170	19170	19170	244
123	20241031	163600	188151640	19170	19170	19170	19170	0
124	20241031	163500	188151640	19170	19170	19170	19170	0
125	20241031	163400	188151640	19170	19170	19170	19170	0
126	20241031	163300	188151640	19170	19170	19170	19170	0
127	20241031	163200	188151640	19170	19170	19170	19170	0
128	20241031	163100	188151640	19170	19170	19170	19170	0
129	20241031	163000	188151640	19170	19170	19170	19170	0
130	20241031	162900	188151640	19170	19170	19170	19170	0
131	20241031	162800	188151640	19170	19170	19170	19170	0
132	20241031	162700	188151640	19170	19170	19170	19170	0
133	20241031	162600	188151640	19170	19170	19170	19170	0
134	20241031	162500	188151640	19170	19170	19170	19170	0
135	20241031	162400	188151640	19170	19170	19170	19170	0
136	20241031	162300	188151640	19170	19170	19170	19170	0
137	20241031	162200	188151640	19170	19170	19170	19170	0
138	20241031	162100	188151640	19170	19170	19170	19170	0
139	20241031	162000	188151640	19170	19170	19170	19170	0
140	20241031	161900	188151640	19170	19170	19170	19170	0
141	20241031	161800	188151640	19170	19170	19170	19170	0
142	20241031	161700	188151640	19170	19170	19170	19170	0
143	20241031	161600	188151640	19170	19170	19170	19170	0
144	20241031	161500	188151640	19170	19170	19170	19170	0
145	20241031	161400	188151640	19170	19170	19170	19170	0
146	20241031	161300	188151640	19170	19170	19170	19170	0
147	20241031	161200	188151640	19170	19170	19170	19170	0
148	20241031	161100	188151640	19170	19170	19170	19170	0
149	20241031	161000	188151640	19170	19170	19170	19170	0
150	20241031	160900	188151640	19170	19170	19170	19170	0
151	20241031	160800	188151640	19170	19170	19170	19170	0
152	20241031	160700	188151640	19170	19170	19170	19170	244
153	20241031	160600	188151640	19170	19170	19170	19170	0
154	20241031	160500	188151640	19170	19170	19170	19170	0
155	20241031	160400	188151640	19170	19170	19170	19170	0
156	20241031	160300	188151640	19170	19170	19170	19170	0
157	20241031	160200	188151640	19170	19170	19170	19170	0
158	20241031	160100	188151640	19170	19170	19170	19170	0
159	20241031	160000	188151640	19170	19170	19170	19170	0
160	20241031	155900	188151640	19170	19170	19170	19170	0
161	20241031	155800	188151640	19170	19170	19170	19170	0
162	20241031	155700	188151640	19170	19170	19170	19170	0
163	20241031	155600	188151640	19170	19170	19170	19170	0
164	20241031	155500	188151640	19170	19170	19170	19170	0
165	20241031	155400	188151640	19170	19170	19170	19170	0
166	20241031	155300	188151640	19170	19170	19170	19170	0
167	20241031	155200	188151640	19170	19170	19170	19170	0
168	20241031	155100	188151640	19170	19170	19170	19170	0
169	20241031	155000	188151640	19170	19170	19170	19170	0
170	20241031	154900	188151640	19170	19170	19170	19170	0
171	20241031	154800	188151640	19170	19170	19170	19170	0
172	20241031	154700	188151640	19170	19170	19170	19170	0
173	20241031	154600	188151640	19170	19170	19170	19170	0
174	20241031	154500	188151640	19170	19170	19170	19170	0
175	20241031	154400	188151640	19170	19170	19170	19170	0
176	20241031	154300	188151640	19170	19170	19170	19170	0
177	20241031	154200	188151640	19170	19170	19170	19170	0
178	20241031	154100	188151640	19170	19170	19170	19170	0
179	20241031	154000	188151640	19170	19170	19170	19170	0
180	20241031	153900	188151640	19170	19170	19170	19170	0
181	20241031	153800	188151640	19170	19170	19170	19170	0
182	20241031	153700	188151640	19170	19170	19170	19170	244
183	20241031	153600	188151640	19170	19170	19170	19170	0
184	20241031	153500	188151640	19170	19170	19170	19170	0
185	20241031	153400	188151640	19170	19170	19170	19170	0
186	20241031	153300	188151640	19170	19170	19170	19170	0
187	20241031	153200	188151640	19170	19170	19170	19170	0
188	20241031	153100	188151640	19170	19170	19170	19170	0
189	20241031	153000	188151640	19170	19170	19170	19170	244
190	20241031	152900	183474160	19170	19170	19170	19170	0
191	20241031	152800	183474160	19170	19170	19170	19170	0
192	20241031	152700	183474160	19170	19170	19170	19170	0
193	20241031	152600	183474160	19170	19170	19170	19170	0
194	20241031	152500	183474160	19170	19170	19170	19170	0
195	20241031	152400	183474160	19170	19170	19170	19170	0
196	20241031	152300	183474160	19170	19170	19170	19170	0
197	20241031	152200	183474160	19170	19170	19170	19170	0
198	20241031	152100	183474160	19170	19170	19170	19170	0
199	20241031	152000	183474160	19170	19170	19170	19170	0
200	20241031	151900	183474160	19170	19170	19170	19140	77
201	20241031	151800	181999790	19170	19170	19170	19170	0
202	20241031	151700	181999790	19170	19170	19170	19170	14
203	20241031	151600	181731410	19170	19150	19170	19150	106
204	20241031	151500	179701380	19140	19140	19140	19140	1
205	20241031	151400	179682240	19150	19150	19150	19150	1
206	20241031	151300	179663090	19110	19110	19110	19110	0
207	20241031	151200	179663090	19110	19110	19110	19110	0
208	20241031	151100	179663090	19110	19150	19150	19110	128
209	20241031	151000	177212350	19150	19160	19160	19150	7
210	20241031	150900	177078240	19150	19150	19150	19150	11
211	20241031	150800	176867590	19150	19150	19150	19150	0
212	20241031	150700	176867590	19150	19150	19150	19150	0
213	20241031	150600	176867590	19150	19150	19150	19150	9
214	20241031	150500	176695240	19190	19190	19190	19180	107
215	20241031	150400	174642320	19190	19190	19190	19190	11
216	20241031	150300	174431230	19200	19200	19200	19200	2
217	20241031	150200	174392830	19200	19200	19200	19200	3
218	20241031	150100	174335230	19190	19190	19190	19190	0
219	20241031	150000	174335230	19190	19200	19200	19190	5
220	20241031	145900	174239240	19200	19200	19200	19200	1
221	20241031	145800	174220040	19200	19200	19200	19200	3
222	20241031	145700	174162440	19200	19200	19200	19200	0
223	20241031	145600	174162440	19200	19200	19200	19200	1
224	20241031	145500	174143240	19190	19190	19190	19190	0
225	20241031	145400	174143240	19190	19190	19190	19190	3
226	20241031	145300	174085670	19200	19200	19200	19200	1
227	20241031	145200	174066470	19200	19200	19200	19200	1
228	20241031	145100	174047270	19200	19200	19200	19200	1
229	20241031	145000	174028070	19190	19190	19200	19190	47
230	20241031	144900	173125940	19200	19190	19200	19190	2
231	20241031	144800	173087550	19190	19190	19190	19190	21
232	20241031	144700	172684560	19200	19200	19200	19190	273
233	20241031	144600	167443000	19200	19190	19200	19190	11
234	20241031	144500	167231900	19200	19200	19200	19200	0
235	20241031	144400	167231900	19200	19190	19200	19190	57
236	20241031	144300	166138040	19190	19190	19190	19190	2
237	20241031	144200	166099660	19190	19190	19190	19190	0
238	20241031	144100	166099660	19190	19190	19190	19190	1
239	20241031	144000	166080470	19190	19190	19190	19190	0
240	20241031	143900	166080470	19190	19190	19190	19190	0
241	20241031	143800	166080470	19190	19190	19190	19190	1
242	20241031	143700	166061280	19190	19190	19190	19190	0
243	20241031	143600	166061280	19190	19190	19190	19190	2
244	20241031	143500	166022900	19180	19180	19180	19180	0
245	20241031	143400	166022900	19180	19180	19180	19180	0
246	20241031	143300	166022900	19180	19180	19180	19180	0
247	20241031	143200	166022900	19180	19180	19180	19180	38
248	20241031	143100	165294060	19180	19180	19180	19180	0
249	20241031	143000	165294060	19180	19180	19180	19180	5
250	20241031	142900	165198160	19180	19180	19180	19180	0
251	20241031	142800	165198160	19180	19180	19180	19160	29
252	20241031	142700	164642480	19160	19160	19160	19160	1
253	20241031	142600	164623320	19200	19200	19200	19200	0
254	20241031	142500	164623320	19200	19170	19200	19150	567
255	20241031	142400	153742470	19160	19160	19160	19160	0
256	20241031	142300	153742470	19160	19160	19160	19160	0
257	20241031	142200	153742470	19160	19160	19160	19160	0
258	20241031	142100	153742470	19160	19170	19170	19160	2
259	20241031	142000	153704140	19180	19170	19180	19170	23
260	20241031	141900	153263220	19180	19180	19180	19180	48
261	20241031	141800	152342580	19180	19180	19180	19180	10
262	20241031	141700	152150780	19190	19190	19190	19190	1
263	20241031	141600	152131590	19200	19200	19200	19200	0
264	20241031	141500	152131590	19200	19190	19200	19190	98
265	20241031	141400	150250960	19190	19190	19190	19190	1
266	20241031	141300	150231770	19190	19190	19190	19190	1
267	20241031	141200	150212580	19190	19180	19190	19180	31
268	20241031	141100	149617990	19180	19180	19180	19180	0
269	20241031	141000	149617990	19180	19180	19180	19180	0
270	20241031	140900	149617990	19180	19190	19190	19180	51
271	20241031	140800	148639800	19190	19190	19190	19190	0
272	20241031	140700	148639800	19190	19190	19190	19190	21
273	20241031	140600	148236810	19190	19190	19190	19190	0
274	20241031	140500	148236810	19190	19190	19190	19190	2
275	20241031	140400	148198430	19190	19190	19190	19190	0
276	20241031	140300	148198430	19190	19190	19190	19190	0
277	20241031	140200	148198430	19190	19190	19190	19190	1
278	20241031	140100	148179240	19190	19190	19190	19190	17
279	20241031	140000	147853010	19190	19190	19190	19190	0
280	20241031	135900	147853010	19190	19190	19190	19190	1
281	20241031	135800	147833820	19190	19190	19190	19190	1
282	20241031	135700	147814630	19190	19190	19190	19190	2
283	20241031	135600	147776250	19180	19180	19180	19180	0
284	20241031	135500	147776250	19180	19180	19180	19180	0
285	20241031	135400	147776250	19180	19180	19180	19180	20
286	20241031	135300	147392650	19190	19190	19190	19190	1
287	20241031	135200	147373460	19190	19190	19190	19190	1
288	20241031	135100	147354270	19200	19200	19200	19200	0
289	20241031	135000	147354270	19200	19200	19200	19200	0
290	20241031	134900	147354270	19200	19190	19200	19190	119
291	20241031	134800	145070480	19180	19180	19180	19180	8
292	20241031	134700	144917040	19180	19180	19180	19180	10
293	20241031	134600	144725240	19190	19180	19190	19180	185
294	20241031	134500	141176670	19180	19180	19180	19180	121
295	20241031	134400	138855890	19180	19180	19180	19180	0
296	20241031	134300	138855890	19180	19180	19180	19180	4
297	20241031	134200	138779170	19170	19180	19180	19170	11
298	20241031	134100	138568290	19180	19180	19180	19180	1
299	20241031	134000	138549110	19180	19180	19180	19180	0
300	20241031	133900	138549110	19180	19180	19180	19180	0
301	20241031	133800	138549110	19180	19180	19180	19180	0
302	20241031	133700	138549110	19180	19180	19180	19180	1
303	20241031	133600	138529930	19170	19170	19170	19170	23
304	20241031	133500	138089020	19160	19160	19160	19160	0
305	20241031	133400	138089020	19160	19160	19160	19160	5
306	20241031	133300	137993220	19160	19160	19160	19160	0
307	20241031	133200	137993220	19160	19160	19160	19160	0
308	20241031	133100	137993220	19160	19160	19160	19160	0
309	20241031	133000	137993220	19160	19160	19160	19160	0
310	20241031	132900	137993220	19160	19170	19170	19160	31
311	20241031	132800	137399250	19170	19170	19170	19170	0
312	20241031	132700	137399250	19170	19170	19170	19170	1
313	20241031	132600	137380080	19170	19160	19170	19160	22
314	20241031	132500	136958540	19160	19160	19160	19160	0
315	20241031	132400	136958540	19160	19160	19160	19160	5
316	20241031	132300	136862740	19160	19160	19160	19160	0
317	20241031	132200	136862740	19160	19160	19160	19160	10
318	20241031	132100	136671140	19170	19170	19170	19170	0
319	20241031	132000	136671140	19170	19170	19170	19170	10
320	20241031	131900	136479440	19180	19150	19180	19130	411
321	20241031	131800	128603020	19150	19140	19150	19140	9
322	20241031	131700	128430750	19130	19130	19130	19130	5
323	20241031	131600	128335100	19130	19120	19130	19120	39
324	20241031	131500	127589080	19120	19120	19120	19120	8
325	20241031	131400	127436120	19130	19130	19130	19130	0
326	20241031	131300	127436120	19130	19120	19130	19120	11
327	20241031	131200	127225790	19130	19130	19130	19130	1
328	20241031	131100	127206660	19130	19150	19150	19130	14
329	20241031	131000	126938820	19150	19140	19150	19140	3
330	20241031	130900	126881390	19140	19140	19140	19140	19
331	20241031	130800	126517730	19150	19150	19150	19150	0
332	20241031	130700	126517730	19150	19150	19150	19150	0
333	20241031	130600	126517730	19150	19150	19150	19150	0
334	20241031	130500	126517730	19150	19150	19150	19150	2
335	20241031	130400	126479430	19150	19150	19150	19150	0
336	20241031	130300	126479430	19150	19150	19150	19150	3
337	20241031	130200	126421980	19150	19150	19150	19150	19
338	20241031	130100	126058130	19150	19150	19150	19150	0
339	20241031	130000	126058130	19150	19150	19150	19150	0
340	20241031	125900	126058130	19150	19150	19150	19150	0
341	20241031	125800	126058130	19150	19150	19150	19150	0
342	20241031	125700	126058130	19150	19150	19150	19150	3
343	20241031	125600	126000680	19140	19140	19140	19140	7
344	20241031	125500	125866700	19140	19130	19140	19130	2
345	20241031	125400	125828430	19130	19130	19130	19130	0
346	20241031	125300	125828430	19130	19130	19130	19130	0
347	20241031	125200	125828430	19130	19130	19130	19130	0
348	20241031	125100	125828430	19130	19130	19130	19130	0
349	20241031	125000	125828430	19130	19130	19130	19130	0
350	20241031	124900	125828430	19130	19130	19130	19130	1
351	20241031	124800	125809300	19130	19130	19130	19130	1
352	20241031	124700	125790170	19130	19140	19140	19130	18
353	20241031	124600	125445660	19140	19140	19140	19140	0
354	20241031	124500	125445660	19140	19140	19140	19140	0
355	20241031	124400	125445660	19140	19140	19140	19140	0
356	20241031	124300	125445660	19140	19140	19140	19140	2
357	20241031	124200	125407380	19140	19140	19140	19140	10
358	20241031	124100	125215980	19140	19140	19140	19140	23
359	20241031	124000	124775760	19130	19130	19130	19130	0
360	20241031	123900	124775760	19130	19140	19140	19130	8
361	20241031	123800	124622660	19140	19150	19150	19140	48
362	20241031	123700	123703750	19140	19140	19150	19140	41
363	20241031	123600	122919000	19140	19140	19140	19140	4
364	20241031	123500	122842440	19140	19150	19150	19140	15
365	20241031	123400	122555200	19150	19150	19150	19150	0
366	20241031	123300	122555200	19150	19150	19150	19150	2
367	20241031	123200	122516900	19150	19150	19150	19150	1
368	20241031	123100	122497750	19150	19150	19150	19150	2
369	20241031	123000	122459450	19140	19140	19140	19140	0
370	20241031	122900	122459450	19140	19140	19140	19140	0
371	20241031	122800	122459450	19140	19140	19140	19140	0
372	20241031	122700	122459450	19140	19150	19150	19140	15
373	20241031	122600	122172210	19120	19120	19120	19120	0
374	20241031	122500	122172210	19120	19120	19120	19120	0
375	20241031	122400	122172210	19120	19150	19150	19120	3
376	20241031	122300	122114790	19150	19150	19150	19150	0
377	20241031	122200	122114790	19150	19130	19150	19130	24
378	20241031	122100	121655530	19130	19130	19130	19130	1
379	20241031	122000	121636400	19140	19140	19140	19130	25
380	20241031	121900	121157910	19150	19150	19150	19150	0
381	20241031	121800	121157910	19150	19150	19150	19140	16
382	20241031	121700	120851520	19150	19150	19150	19150	1
383	20241031	121600	120832370	19150	19150	19150	19150	5
384	20241031	121500	120736620	19150	19150	19150	19150	14
385	20241031	121400	120468520	19150	19150	19150	19150	0
386	20241031	121300	120468520	19150	19150	19150	19150	0
387	20241031	121200	120468520	19150	19150	19150	19150	0
388	20241031	121100	120468520	19150	19150	19150	19150	0
389	20241031	121000	120468520	19150	19150	19150	19150	0
390	20241031	120900	120468520	19150	19150	19150	19150	0
391	20241031	120800	120468520	19150	19140	19150	19140	21
392	20241031	120700	120066530	19140	19140	19140	19140	6
393	20241031	120600	119951690	19130	19130	19130	19130	0
394	20241031	120500	119951690	19130	19130	19130	19130	0
395	20241031	120400	119951690	19130	19130	19130	19130	0
396	20241031	120300	119951690	19130	19130	19130	19130	13
397	20241031	120200	119703000	19110	19110	19110	19110	1
398	20241031	120100	119683890	19130	19130	19130	19130	12
399	20241031	120000	119454330	19130	19100	19130	19080	16
400	20241031	115900	119148850	19100	19100	19100	19100	10
401	20241031	115800	118957850	19130	19100	19130	19100	2
402	20241031	115700	118919620	19070	19070	19070	19070	0
403	20241031	115600	118919620	19070	19070	19070	19070	0
404	20241031	115500	118919620	19070	19120	19130	19070	524
405	20241031	115400	108911220	19130	19130	19130	19130	0
406	20241031	115300	108911220	19130	19130	19130	19130	2
407	20241031	115200	108872960	19130	19140	19140	19130	25
408	20241031	115100	108394680	19140	19140	19140	19140	2
409	20241031	115000	108356400	19140	19140	19140	19140	0
410	20241031	114900	108356400	19140	19140	19140	19140	4
411	20241031	114800	108279840	19140	19140	19140	19140	0
412	20241031	114700	108279840	19140	19140	19140	19140	0
413	20241031	114600	108279840	19140	19140	19140	19140	1
414	20241031	114500	108260700	19140	19140	19140	19140	2
415	20241031	114400	108222420	19140	19140	19150	19140	4
416	20241031	114300	108145840	19140	19140	19140	19140	1
417	20241031	114200	108126700	19130	19130	19130	19130	0
418	20241031	114100	108126700	19130	19130	19130	19130	0
419	20241031	114000	108126700	19130	19130	19150	19130	4
420	20241031	113900	108050140	19150	19110	19150	19110	9
421	20241031	113800	107877890	19120	19150	19150	19090	15
422	20241031	113700	107590980	19120	19110	19150	19090	924
423	20241031	113600	89926620	19110	19090	19110	19090	188
424	20241031	113500	86336380	19090	19090	19090	19090	0
425	20241031	113400	86336380	19090	19090	19090	19090	0
426	20241031	113300	86336380	19090	19090	19090	19090	0
427	20241031	113200	86336380	19090	19090	19090	19090	1
428	20241031	113100	86317290	19070	19070	19070	19070	0
429	20241031	113000	86317290	19070	19070	19070	19070	0
430	20241031	112900	86317290	19070	19060	19090	19040	56
431	20241031	112800	85249560	19060	19060	19060	19060	0
432	20241031	112700	85249560	19060	19050	19060	19050	35
433	20241031	112600	84582750	19050	19050	19050	19050	0
434	20241031	112500	84582750	19050	19050	19050	19050	0
435	20241031	112400	84582750	19050	19050	19050	19050	0
436	20241031	112300	84582750	19050	19050	19050	19050	0
437	20241031	112200	84582750	19050	19050	19050	19050	1
438	20241031	112100	84563700	19050	19030	19050	19030	3
439	20241031	112000	84506590	19040	19040	19040	19040	0
440	20241031	111900	84506590	19040	19040	19040	19040	2
441	20241031	111800	84468510	19040	19040	19040	19040	0
442	20241031	111700	84468510	19040	19040	19040	19040	1
443	20241031	111600	84449470	19030	19030	19030	19030	0
444	20241031	111500	84449470	19030	19040	19040	19030	6
445	20241031	111400	84335240	19050	19050	19050	19050	2
446	20241031	111300	84297140	19050	19050	19050	19050	0
447	20241031	111200	84297140	19050	19050	19050	19050	1
448	20241031	111100	84278090	19050	19050	19050	19050	0
449	20241031	111000	84278090	19050	19050	19050	19050	0
450	20241031	110900	84278090	19050	19050	19050	19050	1
451	20241031	110800	84259040	19020	19020	19020	19020	1
452	20241031	110700	84240020	19050	19030	19050	19030	8
453	20241031	110600	84087720	19030	19030	19030	19030	2
454	20241031	110500	84049660	19000	19000	19000	19000	8
455	20241031	110400	83897660	19010	19030	19030	19010	101
456	20241031	110300	81976310	19040	19040	19040	19040	0
457	20241031	110200	81976310	19040	19040	19040	19040	0
458	20241031	110100	81976310	19040	19040	19040	19040	0
459	20241031	110000	81976310	19040	19040	19040	19040	0
460	20241031	105900	81976310	19040	19040	19040	19040	0
461	20241031	105800	81976310	19040	19040	19040	19040	2
462	20241031	105700	81938230	19030	19030	19030	19030	0
463	20241031	105600	81938230	19030	19040	19040	19030	33
464	20241031	105500	81310220	19040	19030	19040	19030	2
465	20241031	105400	81272150	19030	19040	19040	19030	70
466	20241031	105300	79939410	19050	19050	19050	19050	0
467	20241031	105200	79939410	19050	19050	19050	19050	0
468	20241031	105100	79939410	19050	19050	19050	19050	2
469	20241031	105000	79901310	19050	19050	19050	19050	1
470	20241031	104900	79882260	19050	19050	19050	19050	0
471	20241031	104800	79882260	19050	19050	19050	19050	1
472	20241031	104700	79863210	19040	19040	19040	19040	3
473	20241031	104600	79806090	19040	19040	19040	19040	32
474	20241031	104500	79196810	19050	19060	19060	19050	65
475	20241031	104400	77958550	19070	19060	19070	19060	17
476	20241031	104300	77634370	19070	19070	19070	19070	2
477	20241031	104200	77596230	19070	19070	19070	19070	1
478	20241031	104100	77577160	19040	19040	19040	19040	0
479	20241031	104000	77577160	19040	19040	19040	19040	0
480	20241031	103900	77577160	19040	19040	19040	19040	0
481	20241031	103800	77577160	19040	19040	19040	19040	0
482	20241031	103700	77577160	19040	19040	19040	19040	0
483	20241031	103600	77577160	19040	19040	19090	19040	35
484	20241031	103500	76910710	19040	19040	19040	19040	3
485	20241031	103400	76853590	19040	19040	19040	19040	0
486	20241031	103300	76853590	19040	19040	19040	19040	0
487	20241031	103200	76853590	19040	19040	19040	19040	0
488	20241031	103100	76853590	19040	19040	19040	19040	0
489	20241031	103000	76853590	19040	19000	19040	18980	239
490	20241031	102900	72312470	19000	19000	19000	19000	5
491	20241031	102800	72217470	19000	19000	19000	19000	0
492	20241031	102700	72217470	19000	18980	19000	18980	43
493	20241031	102600	71401280	18980	18980	18980	18980	2
494	20241031	102500	71363320	18980	18980	18980	18980	0
495	20241031	102400	71363320	18980	18980	18980	18980	2
496	20241031	102300	71325360	18980	18980	18980	18980	2
497	20241031	102200	71287400	18990	18990	18990	18990	0
498	20241031	102100	71287400	18990	18990	18990	18990	0
499	20241031	102000	71287400	18990	18990	18990	18990	8
500	20241031	101900	71135480	18990	18990	18990	18990	2
501	20241031	101800	71097500	19000	19000	19000	19000	1
502	20241031	101700	71078500	19000	18970	19000	18970	53
503	20241031	101600	70073000	18960	18960	18960	18960	0
504	20241031	101500	70073000	18960	18960	18960	18960	0
505	20241031	101400	70073000	18960	18950	18960	18950	34
506	20241031	101300	69428680	18970	18970	18970	18970	0
507	20241031	101200	69428680	18970	18970	18970	18970	3
508	20241031	101100	69371770	18970	18970	18970	18970	1
509	20241031	101000	69352800	18960	18950	18960	18950	7
510	20241031	100900	69220110	18930	18940	18960	18930	513
511	20241031	100800	59501410	18940	18940	18940	18940	2
512	20241031	100700	59463530	18940	18940	18940	18940	2
513	20241031	100600	59425650	18950	18940	18950	18940	100
514	20241031	100500	57530770	18940	18940	18940	18940	1
515	20241031	100400	57511830	18940	18950	18950	18940	94
516	20241031	100300	55730750	18940	18940	18940	18940	37
517	20241031	100200	55029970	18940	18950	18950	18940	507
518	20241031	100100	45422400	18950	18950	18950	18950	1
519	20241031	100000	45403450	18950	18950	18950	18950	1
520	20241031	095900	45384500	18950	18950	18950	18950	0
521	20241031	095800	45384500	18950	18950	18950	18950	0
522	20241031	095700	45384500	18950	18950	18950	18950	1
523	20241031	095600	45365550	18950	18950	18950	18950	3
524	20241031	095500	45308700	18940	18940	18940	18940	0
525	20241031	095400	45308700	18940	18970	18970	18940	1197
526	20241031	095300	22616920	18970	18970	18970	18970	0
527	20241031	095200	22616920	18970	18970	18970	18970	21
528	20241031	095100	22218550	18960	18960	18960	18960	0
529	20241031	095000	22218550	18960	18960	18960	18960	0
530	20241031	094900	22218550	18960	18960	18960	18960	0
531	20241031	094800	22218550	18960	18960	18960	18960	0
532	20241031	094700	22218550	18960	18960	18960	18960	0
533	20241031	094600	22218550	18960	18960	18960	18960	0
534	20241031	094500	22218550	18960	18960	18960	18960	0
535	20241031	094400	22218550	18960	18960	18960	18960	0
536	20241031	094300	22218550	18960	18960	18960	18960	0
537	20241031	094200	22218550	18960	18960	18960	18960	0
538	20241031	094100	22218550	18960	18960	18960	18960	0
539	20241031	094000	22218550	18960	18960	18960	18960	0
540	20241031	093900	22218550	18960	18960	18960	18960	0
541	20241031	093800	22218550	18960	18960	18960	18960	0
542	20241031	093700	22218550	18960	18960	18960	18960	0
543	20241031	093600	22218550	18960	18980	18980	18960	20
544	20241031	093500	21839170	18980	18980	18980	18980	0
545	20241031	093400	21839170	18980	18980	18980	18980	1
546	20241031	093300	21820190	19000	19000	19000	19000	1
547	20241031	093200	21801190	18990	18990	18990	18990	1
548	20241031	093100	21782200	19000	19000	19000	19000	0
549	20241031	093000	21782200	19000	19000	19000	19000	0
550	20241031	092900	21782200	19000	18990	19000	18990	33
551	20241031	092800	21155520	18970	18970	18970	18970	0
552	20241031	092700	21155520	18970	18970	18970	18970	109
553	20241031	092600	19087790	18970	18970	18970	18970	0
554	20241031	092500	19087790	18970	18970	18970	18970	15
555	20241031	092400	18803240	18970	18970	18970	18970	114
556	20241031	092300	16640660	18940	18950	18950	18940	105
557	20241031	092200	14650960	18950	18950	18950	18950	0
558	20241031	092100	14650960	18950	18940	18950	18940	11
559	20241031	092000	14442550	18940	18950	18950	18940	69
560	20241031	091900	13135010	18940	18950	18950	18940	33
561	20241031	091800	12509670	18940	18940	18940	18940	0
562	20241031	091700	12509670	18940	18940	18940	18940	0
563	20241031	091600	12509670	18940	18940	18940	18940	4
564	20241031	091500	12433910	18940	18950	18950	18940	131
565	20241031	091400	9951510	18950	18950	18950	18950	91
566	20241031	091300	8227060	18950	18950	18950	18950	11
567	20241031	091200	8018610	18950	18950	18950	18950	0
568	20241031	091100	8018610	18950	18950	18950	18950	0
569	20241031	091000	8018610	18950	18950	18950	18950	2
570	20241031	090900	7980710	18950	18960	18960	18950	53
571	20241031	090800	6975870	18960	18960	18960	18960	3
572	20241031	090700	6918990	18960	18950	18960	18950	3
573	20241031	090600	6862130	18950	18960	18960	18950	116
574	20241031	090500	4662920	18960	18960	18960	18960	1
575	20241031	090400	4643960	18950	18970	18970	18950	98
576	20241031	090300	2785990	19000	19000	19000	19000	1
577	20241031	090200	2766990	18950	18960	18960	18950	14
578	20241031	090100	2501560	18960	18960	18960	18960	0
579	20241031	090000	2501560	18960	18950	18960	18950	132