KissMeData/083930/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195900	416518920	15650	15650	15650	15650	348
3	20241031	195800	416518920	15650	15650	15650	15650	0
4	20241031	195700	416518920	15650	15650	15650	15650	0
5	20241031	195600	416518920	15650	15650	15650	15650	0
6	20241031	195500	416518920	15650	15650	15650	15650	0
7	20241031	195400	416518920	15650	15650	15650	15650	0
8	20241031	195300	416518920	15650	15650	15650	15650	0
9	20241031	195200	416518920	15650	15650	15650	15650	0
10	20241031	195100	416518920	15650	15650	15650	15650	0
11	20241031	195000	416518920	15650	15650	15650	15650	0
12	20241031	194900	416518920	15650	15650	15650	15650	0
13	20241031	194800	416518920	15650	15650	15650	15650	0
14	20241031	194700	416518920	15650	15650	15650	15650	0
15	20241031	194600	416518920	15650	15650	15650	15650	0
16	20241031	194500	416518920	15650	15650	15650	15650	0
17	20241031	194400	416518920	15650	15650	15650	15650	0
18	20241031	194300	416518920	15650	15650	15650	15650	0
19	20241031	194200	416518920	15650	15650	15650	15650	0
20	20241031	194100	416518920	15650	15650	15650	15650	0
21	20241031	194000	416518920	15650	15650	15650	15650	0
22	20241031	193900	416518920	15650	15650	15650	15650	0
23	20241031	193800	416518920	15650	15650	15650	15650	0
24	20241031	193700	416518920	15650	15650	15650	15650	0
25	20241031	193600	416518920	15650	15650	15650	15650	0
26	20241031	193500	416518920	15650	15650	15650	15650	0
27	20241031	193400	416518920	15650	15650	15650	15650	0
28	20241031	193300	416518920	15650	15650	15650	15650	0
29	20241031	193200	416518920	15650	15650	15650	15650	0
30	20241031	193100	416518920	15650	15650	15650	15650	0
31	20241031	193000	416518920	15650	15650	15650	15650	0
32	20241031	192900	416518920	15650	15650	15650	15650	348
33	20241031	192800	416518920	15650	15650	15650	15650	0
34	20241031	192700	416518920	15650	15650	15650	15650	0
35	20241031	192600	416518920	15650	15650	15650	15650	0
36	20241031	192500	416518920	15650	15650	15650	15650	0
37	20241031	192400	416518920	15650	15650	15650	15650	0
38	20241031	192300	416518920	15650	15650	15650	15650	0
39	20241031	192200	416518920	15650	15650	15650	15650	0
40	20241031	192100	416518920	15650	15650	15650	15650	0
41	20241031	192000	416518920	15650	15650	15650	15650	0
42	20241031	191900	416518920	15650	15650	15650	15650	0
43	20241031	191800	416518920	15650	15650	15650	15650	0
44	20241031	191700	416518920	15650	15650	15650	15650	0
45	20241031	191600	416518920	15650	15650	15650	15650	0
46	20241031	191500	416518920	15650	15650	15650	15650	0
47	20241031	191400	416518920	15650	15650	15650	15650	0
48	20241031	191300	416518920	15650	15650	15650	15650	0
49	20241031	191200	416518920	15650	15650	15650	15650	0
50	20241031	191100	416518920	15650	15650	15650	15650	0
51	20241031	191000	416518920	15650	15650	15650	15650	0
52	20241031	190900	416518920	15650	15650	15650	15650	0
53	20241031	190800	416518920	15650	15650	15650	15650	0
54	20241031	190700	416518920	15650	15650	15650	15650	0
55	20241031	190600	416518920	15650	15650	15650	15650	0
56	20241031	190500	416518920	15650	15650	15650	15650	0
57	20241031	190400	416518920	15650	15650	15650	15650	0
58	20241031	190300	416518920	15650	15650	15650	15650	0
59	20241031	190200	416518920	15650	15650	15650	15650	0
60	20241031	190100	416518920	15650	15650	15650	15650	0
61	20241031	190000	416518920	15650	15650	15650	15650	0
62	20241031	185900	416518920	15650	15650	15650	15650	348
63	20241031	185800	416518920	15650	15650	15650	15650	0
64	20241031	185700	416518920	15650	15650	15650	15650	0
65	20241031	185600	416518920	15650	15650	15650	15650	0
66	20241031	185500	416518920	15650	15650	15650	15650	0
67	20241031	185400	416518920	15650	15650	15650	15650	0
68	20241031	185300	416518920	15650	15650	15650	15650	0
69	20241031	185200	416518920	15650	15650	15650	15650	0
70	20241031	185100	416518920	15650	15650	15650	15650	0
71	20241031	185000	416518920	15650	15650	15650	15650	0
72	20241031	184900	416518920	15650	15650	15650	15650	0
73	20241031	184800	416518920	15650	15650	15650	15650	0
74	20241031	184700	416518920	15650	15650	15650	15650	0
75	20241031	184600	416518920	15650	15650	15650	15650	0
76	20241031	184500	416518920	15650	15650	15650	15650	0
77	20241031	184400	416518920	15650	15650	15650	15650	0
78	20241031	184300	416518920	15650	15650	15650	15650	0
79	20241031	184200	416518920	15650	15650	15650	15650	0
80	20241031	184100	416518920	15650	15650	15650	15650	0
81	20241031	184000	416518920	15650	15650	15650	15650	0
82	20241031	183900	416518920	15650	15650	15650	15650	0
83	20241031	183800	416518920	15650	15650	15650	15650	0
84	20241031	183700	416518920	15650	15650	15650	15650	0
85	20241031	183600	416518920	15650	15650	15650	15650	0
86	20241031	183500	416518920	15650	15650	15650	15650	0
87	20241031	183400	416518920	15650	15650	15650	15650	0
88	20241031	183300	416518920	15650	15650	15650	15650	0
89	20241031	183200	416518920	15650	15650	15650	15650	0
90	20241031	183100	416518920	15650	15650	15650	15650	0
91	20241031	183000	416518920	15650	15650	15650	15650	0
92	20241031	182900	416518920	15650	15650	15650	15650	348
93	20241031	182800	416518920	15650	15650	15650	15650	0
94	20241031	182700	416518920	15650	15650	15650	15650	0
95	20241031	182600	416518920	15650	15650	15650	15650	0
96	20241031	182500	416518920	15650	15650	15650	15650	0
97	20241031	182400	416518920	15650	15650	15650	15650	0
98	20241031	182300	416518920	15650	15650	15650	15650	0
99	20241031	182200	416518920	15650	15650	15650	15650	0
100	20241031	182100	416518920	15650	15650	15650	15650	0
101	20241031	182000	416518920	15650	15650	15650	15650	0
102	20241031	181900	416518920	15650	15650	15650	15650	0
103	20241031	181800	416518920	15650	15650	15650	15650	0
104	20241031	181700	416518920	15650	15650	15650	15650	0
105	20241031	181600	416518920	15650	15650	15650	15650	0
106	20241031	181500	416518920	15650	15650	15650	15650	0
107	20241031	181400	416518920	15650	15650	15650	15650	0
108	20241031	181300	416518920	15650	15650	15650	15650	0
109	20241031	181200	416518920	15650	15650	15650	15650	0
110	20241031	181100	416518920	15650	15650	15650	15650	0
111	20241031	181000	416518920	15650	15650	15650	15650	0
112	20241031	180900	416518920	15650	15650	15650	15650	0
113	20241031	180800	416518920	15650	15650	15650	15650	0
114	20241031	180700	416518920	15650	15650	15650	15650	0
115	20241031	180600	416518920	15650	15650	15650	15650	0
116	20241031	180500	416518920	15650	15650	15650	15650	0
117	20241031	180400	416518920	15650	15650	15650	15650	0
118	20241031	180300	416518920	15650	15650	15650	15650	0
119	20241031	180200	416518920	15650	15650	15650	15650	0
120	20241031	180100	416518920	15650	15650	15650	15650	0
121	20241031	180000	416518920	15650	15650	15650	15650	0
122	20241031	175900	416518920	15650	15650	15650	15650	348
123	20241031	175800	416518920	15650	15650	15650	15650	0
124	20241031	175700	416518920	15650	15650	15650	15650	0
125	20241031	175600	416518920	15650	15650	15650	15650	0
126	20241031	175500	416518920	15650	15650	15650	15650	0
127	20241031	175400	416518920	15650	15650	15650	15650	0
128	20241031	175300	416518920	15650	15650	15650	15650	0
129	20241031	175200	416518920	15650	15650	15650	15650	0
130	20241031	175100	416518920	15650	15650	15650	15650	0
131	20241031	175000	416518920	15650	15650	15650	15650	0
132	20241031	174900	416518920	15650	15650	15650	15650	0
133	20241031	174800	416518920	15650	15650	15650	15650	0
134	20241031	174700	416518920	15650	15650	15650	15650	0
135	20241031	174600	416518920	15650	15650	15650	15650	0
136	20241031	174500	416518920	15650	15650	15650	15650	0
137	20241031	174400	416518920	15650	15650	15650	15650	0
138	20241031	174300	416518920	15650	15650	15650	15650	0
139	20241031	174200	416518920	15650	15650	15650	15650	0
140	20241031	174100	416518920	15650	15650	15650	15650	0
141	20241031	174000	416518920	15650	15650	15650	15650	0
142	20241031	173900	416518920	15650	15650	15650	15650	0
143	20241031	173800	416518920	15650	15650	15650	15650	0
144	20241031	173700	416518920	15650	15650	15650	15650	0
145	20241031	173600	416518920	15650	15650	15650	15650	0
146	20241031	173500	416518920	15650	15650	15650	15650	0
147	20241031	173400	416518920	15650	15650	15650	15650	0
148	20241031	173300	416518920	15650	15650	15650	15650	0
149	20241031	173200	416518920	15650	15650	15650	15650	0
150	20241031	173100	416518920	15650	15650	15650	15650	0
151	20241031	173000	416518920	15650	15650	15650	15650	0
152	20241031	172900	416518920	15650	15650	15650	15650	348
153	20241031	172800	416518920	15650	15650	15650	15650	0
154	20241031	172700	416518920	15650	15650	15650	15650	0
155	20241031	172600	416518920	15650	15650	15650	15650	0
156	20241031	172500	416518920	15650	15650	15650	15650	0
157	20241031	172400	416518920	15650	15650	15650	15650	0
158	20241031	172300	416518920	15650	15650	15650	15650	0
159	20241031	172200	416518920	15650	15650	15650	15650	0
160	20241031	172100	416518920	15650	15650	15650	15650	0
161	20241031	172000	416518920	15650	15650	15650	15650	0
162	20241031	171900	416518920	15650	15650	15650	15650	0
163	20241031	171800	416518920	15650	15650	15650	15650	0
164	20241031	171700	416518920	15650	15650	15650	15650	0
165	20241031	171600	416518920	15650	15650	15650	15650	0
166	20241031	171500	416518920	15650	15650	15650	15650	0
167	20241031	171400	416518920	15650	15650	15650	15650	0
168	20241031	171300	416518920	15650	15650	15650	15650	0
169	20241031	171200	416518920	15650	15650	15650	15650	0
170	20241031	171100	416518920	15650	15650	15650	15650	0
171	20241031	171000	416518920	15650	15650	15650	15650	0
172	20241031	170900	416518920	15650	15650	15650	15650	0
173	20241031	170800	416518920	15650	15650	15650	15650	0
174	20241031	170700	416518920	15650	15650	15650	15650	0
175	20241031	170600	416518920	15650	15650	15650	15650	0
176	20241031	170500	416518920	15650	15650	15650	15650	0
177	20241031	170400	416518920	15650	15650	15650	15650	0
178	20241031	170300	416518920	15650	15650	15650	15650	0
179	20241031	170200	416518920	15650	15650	15650	15650	0
180	20241031	170100	416518920	15650	15650	15650	15650	0
181	20241031	170000	416518920	15650	15650	15650	15650	0
182	20241031	165900	416518920	15650	15650	15650	15650	348
183	20241031	165800	416518920	15650	15650	15650	15650	0
184	20241031	165700	416518920	15650	15650	15650	15650	0
185	20241031	165600	416518920	15650	15650	15650	15650	0
186	20241031	165500	416518920	15650	15650	15650	15650	0
187	20241031	165400	416518920	15650	15650	15650	15650	0
188	20241031	165300	416518920	15650	15650	15650	15650	0
189	20241031	165200	416518920	15650	15650	15650	15650	0
190	20241031	165100	416518920	15650	15650	15650	15650	0
191	20241031	165000	416518920	15650	15650	15650	15650	0
192	20241031	164900	416518920	15650	15650	15650	15650	0
193	20241031	164800	416518920	15650	15650	15650	15650	0
194	20241031	164700	416518920	15650	15650	15650	15650	0
195	20241031	164600	416518920	15650	15650	15650	15650	0
196	20241031	164500	416518920	15650	15650	15650	15650	0
197	20241031	164400	416518920	15650	15650	15650	15650	0
198	20241031	164300	416518920	15650	15650	15650	15650	0
199	20241031	164200	416518920	15650	15650	15650	15650	0
200	20241031	164100	416518920	15650	15650	15650	15650	0
201	20241031	164000	416518920	15650	15650	15650	15650	0
202	20241031	163900	416518920	15650	15650	15650	15650	0
203	20241031	163800	416518920	15650	15650	15650	15650	0
204	20241031	163700	416518920	15650	15650	15650	15650	0
205	20241031	163600	416518920	15650	15650	15650	15650	0
206	20241031	163500	416518920	15650	15650	15650	15650	0
207	20241031	163400	416518920	15650	15650	15650	15650	0
208	20241031	163300	416518920	15650	15650	15650	15650	0
209	20241031	163200	416518920	15650	15650	15650	15650	0
210	20241031	163100	416518920	15650	15650	15650	15650	0
211	20241031	163000	416518920	15650	15650	15650	15650	0
212	20241031	162900	416518920	15650	15650	15650	15650	348
213	20241031	162800	416518920	15650	15650	15650	15650	0
214	20241031	162700	416518920	15650	15650	15650	15650	0
215	20241031	162600	416518920	15650	15650	15650	15650	0
216	20241031	162500	416518920	15650	15650	15650	15650	0
217	20241031	162400	416518920	15650	15650	15650	15650	0
218	20241031	162300	416518920	15650	15650	15650	15650	0
219	20241031	162200	416518920	15650	15650	15650	15650	0
220	20241031	162100	416518920	15650	15650	15650	15650	0
221	20241031	162000	416518920	15650	15650	15650	15650	0
222	20241031	161900	416518920	15650	15650	15650	15650	0
223	20241031	161800	416518920	15650	15650	15650	15650	0
224	20241031	161700	416518920	15650	15650	15650	15650	0
225	20241031	161600	416518920	15650	15650	15650	15650	0
226	20241031	161500	416518920	15650	15650	15650	15650	0
227	20241031	161400	416518920	15650	15650	15650	15650	0
228	20241031	161300	416518920	15650	15650	15650	15650	0
229	20241031	161200	416518920	15650	15650	15650	15650	0
230	20241031	161100	416518920	15650	15650	15650	15650	0
231	20241031	161000	416518920	15650	15650	15650	15650	0
232	20241031	160900	416518920	15650	15650	15650	15650	0
233	20241031	160800	416518920	15650	15650	15650	15650	0
234	20241031	160700	416518920	15650	15650	15650	15650	0
235	20241031	160600	416518920	15650	15650	15650	15650	0
236	20241031	160500	416518920	15650	15650	15650	15650	0
237	20241031	160400	416518920	15650	15650	15650	15650	0
238	20241031	160300	416518920	15650	15650	15650	15650	0
239	20241031	160200	416518920	15650	15650	15650	15650	0
240	20241031	160100	416518920	15650	15650	15650	15650	0
241	20241031	160000	416518920	15650	15650	15650	15650	0
242	20241031	155900	416518920	15650	15650	15650	15650	348
243	20241031	155800	416518920	15650	15650	15650	15650	0
244	20241031	155700	416518920	15650	15650	15650	15650	0
245	20241031	155600	416518920	15650	15650	15650	15650	0
246	20241031	155500	416518920	15650	15650	15650	15650	0
247	20241031	155400	416518920	15650	15650	15650	15650	0
248	20241031	155300	416518920	15650	15650	15650	15650	0
249	20241031	155200	416518920	15650	15650	15650	15650	0
250	20241031	155100	416518920	15650	15650	15650	15650	0
251	20241031	155000	416518920	15650	15650	15650	15650	0
252	20241031	154900	416518920	15650	15650	15650	15650	0
253	20241031	154800	416518920	15650	15650	15650	15650	0
254	20241031	154700	416518920	15650	15650	15650	15650	0
255	20241031	154600	416518920	15650	15650	15650	15650	0
256	20241031	154500	416518920	15650	15650	15650	15650	0
257	20241031	154400	416518920	15650	15650	15650	15650	0
258	20241031	154300	416518920	15650	15650	15650	15650	0
259	20241031	154200	416518920	15650	15650	15650	15650	0
260	20241031	154100	416518920	15650	15650	15650	15650	0
261	20241031	154000	416518920	15650	15650	15650	15650	0
262	20241031	153900	416518920	15650	15650	15650	15650	0
263	20241031	153800	416518920	15650	15650	15650	15650	0
264	20241031	153700	416518920	15650	15650	15650	15650	0
265	20241031	153600	416518920	15650	15650	15650	15650	0
266	20241031	153500	416518920	15650	15650	15650	15650	0
267	20241031	153400	416518920	15650	15650	15650	15650	0
268	20241031	153300	416518920	15650	15650	15650	15650	0
269	20241031	153200	416518920	15650	15650	15650	15650	0
270	20241031	153100	416518920	15650	15650	15650	15650	0
271	20241031	153000	416518920	15650	15650	15650	15650	348
272	20241031	152900	411072720	15650	15650	15650	15650	0
273	20241031	152800	411072720	15650	15650	15650	15650	0
274	20241031	152700	411072720	15650	15650	15650	15650	0
275	20241031	152600	411072720	15650	15650	15650	15650	0
276	20241031	152500	411072720	15650	15650	15650	15650	0
277	20241031	152400	411072720	15650	15650	15650	15650	0
278	20241031	152300	411072720	15650	15650	15650	15650	0
279	20241031	152200	411072720	15650	15650	15650	15650	0
280	20241031	152100	411072720	15650	15650	15650	15650	0
281	20241031	152000	411072720	15650	15650	15650	15650	0
282	20241031	151900	411072720	15650	15680	15680	15610	165
283	20241031	151800	408494400	15670	15670	15670	15670	10
284	20241031	151700	408337700	15670	15650	15670	15650	11
285	20241031	151600	408165350	15670	15670	15670	15670	0
286	20241031	151500	408165350	15670	15670	15670	15670	21
287	20241031	151400	407836280	15680	15670	15680	15670	34
288	20241031	151300	407303300	15670	15670	15670	15670	7
289	20241031	151200	407193610	15670	15670	15670	15670	0
290	20241031	151100	407193610	15670	15670	15670	15670	50
291	20241031	151000	406410110	15650	15650	15650	15650	5
292	20241031	150900	406331860	15670	15670	15670	15670	34
293	20241031	150800	405799080	15670	15670	15670	15670	0
294	20241031	150700	405799080	15670	15670	15670	15670	0
295	20241031	150600	405799080	15670	15670	15670	15670	50
296	20241031	150500	405015580	15670	15670	15670	15670	0
297	20241031	150400	405015580	15670	15670	15670	15670	0
298	20241031	150300	405015580	15670	15670	15670	15670	0
299	20241031	150200	405015580	15670	15670	15670	15670	0
300	20241031	150100	405015580	15670	15670	15670	15670	10
301	20241031	150000	404858880	15680	15700	15700	15680	85
302	20241031	145900	403526040	15700	15700	15700	15700	0
303	20241031	145800	403526040	15700	15700	15700	15700	1
304	20241031	145700	403510340	15700	15700	15700	15700	0
305	20241031	145600	403510340	15700	15700	15700	15700	116
306	20241031	145500	401689140	15700	15720	15750	15700	9
307	20241031	145400	401547720	15720	15720	15720	15720	1
308	20241031	145300	401532000	15700	15700	15720	15700	232
309	20241031	145200	397889580	15720	15710	15720	15710	26
310	20241031	145100	397481110	15710	15710	15710	15710	0
311	20241031	145000	397481110	15710	15710	15710	15710	0
312	20241031	144900	397481110	15710	15710	15710	15710	0
313	20241031	144800	397481110	15710	15710	15710	15710	0
314	20241031	144700	397481110	15710	15710	15710	15710	0
315	20241031	144600	397481110	15710	15710	15710	15710	0
316	20241031	144500	397481110	15710	15710	15710	15710	0
317	20241031	144400	397481110	15710	15710	15710	15710	0
318	20241031	144300	397481110	15710	15710	15710	15710	0
319	20241031	144200	397481110	15710	15710	15710	15710	0
320	20241031	144100	397481110	15710	15720	15720	15710	2
321	20241031	144000	397449680	15700	15700	15700	15700	0
322	20241031	143900	397449680	15700	15700	15700	15700	0
323	20241031	143800	397449680	15700	15700	15700	15700	0
324	20241031	143700	397449680	15700	15700	15700	15700	0
325	20241031	143600	397449680	15700	15700	15700	15700	0
326	20241031	143500	397449680	15700	15700	15700	15700	0
327	20241031	143400	397449680	15700	15700	15700	15700	70
328	20241031	143300	396350680	15700	15700	15700	15700	0
329	20241031	143200	396350680	15700	15700	15700	15700	74
330	20241031	143100	395188880	15750	15750	15750	15750	0
331	20241031	143000	395188880	15750	15700	15750	15700	2
332	20241031	142900	395157430	15700	15700	15700	15700	0
333	20241031	142800	395157430	15700	15700	15700	15700	0
334	20241031	142700	395157430	15700	15700	15700	15700	0
335	20241031	142600	395157430	15700	15700	15700	15700	0
336	20241031	142500	395157430	15700	15700	15700	15700	0
337	20241031	142400	395157430	15700	15700	15700	15700	0
338	20241031	142300	395157430	15700	15700	15700	15700	3
339	20241031	142200	395110330	15750	15750	15750	15750	1
340	20241031	142100	395094580	15710	15710	15710	15710	0
341	20241031	142000	395094580	15710	15710	15710	15710	0
342	20241031	141900	395094580	15710	15710	15710	15710	51
343	20241031	141800	394293370	15750	15750	15750	15750	0
344	20241031	141700	394293370	15750	15750	15750	15750	0
345	20241031	141600	394293370	15750	15750	15750	15750	10
346	20241031	141500	394135870	15750	15750	15750	15750	0
347	20241031	141400	394135870	15750	15750	15750	15750	0
348	20241031	141300	394135870	15750	15750	15750	15750	0
349	20241031	141200	394135870	15750	15760	15760	15750	253
350	20241031	141100	390148640	15760	15760	15760	15760	35
351	20241031	141000	389597040	15760	15760	15760	15760	60
352	20241031	140900	388651440	15760	15760	15760	15760	0
353	20241031	140800	388651440	15760	15760	15760	15760	0
354	20241031	140700	388651440	15760	15760	15760	15760	1
355	20241031	140600	388635680	15760	15760	15760	15760	0
356	20241031	140500	388635680	15760	15760	15760	15760	0
357	20241031	140400	388635680	15760	15760	15760	15760	0
358	20241031	140300	388635680	15760	15760	15760	15760	0
359	20241031	140200	388635680	15760	15770	15770	15760	163
360	20241031	140100	386065300	15780	15780	15780	15780	0
361	20241031	140000	386065300	15780	15780	15790	15780	27
362	20241031	135900	385639050	15780	15780	15780	15780	2
363	20241031	135800	385607490	15760	15760	15760	15760	0
364	20241031	135700	385607490	15760	15760	15760	15760	0
365	20241031	135600	385607490	15760	15800	15800	15760	845
366	20241031	135500	372289210	15780	15800	15800	15780	450
367	20241031	135400	365182910	15850	15850	15850	15850	0
368	20241031	135300	365182910	15850	15850	15850	15850	1
369	20241031	135200	365167060	15800	15800	15800	15800	1
370	20241031	135100	365151260	15850	15850	15850	15850	0
371	20241031	135000	365151260	15850	15850	15850	15850	0
372	20241031	134900	365151260	15850	15850	15850	15850	0
373	20241031	134800	365151260	15850	15850	15850	15850	0
374	20241031	134700	365151260	15850	15850	15850	15850	130
375	20241031	134600	363090760	15810	15810	15810	15810	100
376	20241031	134500	361509760	15810	15880	15880	15810	310
377	20241031	134400	356599360	15880	15850	15880	15850	16
378	20241031	134300	356345580	15880	15880	15880	15880	86
379	20241031	134200	354979900	15880	15850	15880	15850	13
380	20241031	134100	354773670	15890	15890	15890	15890	12
381	20241031	134000	354582990	15900	15900	15900	15900	0
382	20241031	133900	354582990	15900	15900	15900	15900	0
383	20241031	133800	354582990	15900	15900	15900	15900	0
384	20241031	133700	354582990	15900	15900	15900	15900	3
385	20241031	133600	354535290	15900	15880	15900	15880	591
386	20241031	133500	345142170	15880	15880	15880	15880	339
387	20241031	133400	339758850	15880	15860	15900	15860	955
388	20241031	133300	324588830	15840	15830	15840	15820	647
389	20241031	133200	314346460	15820	15820	15820	15820	70
390	20241031	133100	313239060	15820	15820	15820	15820	97
391	20241031	133000	311704520	15830	15820	15850	15820	2610
392	20241031	132900	270362620	15800	15780	15800	15780	669
393	20241031	132800	259799400	15750	15730	15780	15730	2580
394	20241031	132700	219141900	15680	15710	15730	15680	534
395	20241031	132600	210743780	15670	15670	15670	15670	30
396	20241031	132500	210273680	15710	15710	15710	15710	101
397	20241031	132400	208686970	15710	15710	15710	15710	0
398	20241031	132300	208686970	15710	15710	15710	15710	3
399	20241031	132200	208639840	15700	15660	15700	15660	167
400	20241031	132100	206023940	15650	15650	15650	15650	0
401	20241031	132000	206023940	15650	15650	15650	15650	0
402	20241031	131900	206023940	15650	15650	15650	15650	0
403	20241031	131800	206023940	15650	15650	15650	15650	100
404	20241031	131700	204458940	15650	15650	15650	15650	0
405	20241031	131600	204458940	15650	15650	15700	15650	335
406	20241031	131500	199200740	15650	15650	15650	15650	0
407	20241031	131400	199200740	15650	15650	15650	15650	12
408	20241031	131300	199012940	15700	15700	15700	15700	0
409	20241031	131200	199012940	15700	15700	15700	15700	0
410	20241031	131100	199012940	15700	15700	15700	15700	0
411	20241031	131000	199012940	15700	15700	15700	15700	0
412	20241031	130900	199012940	15700	15700	15700	15700	0
413	20241031	130800	199012940	15700	15700	15700	15700	0
414	20241031	130700	199012940	15700	15700	15700	15700	0
415	20241031	130600	199012940	15700	15700	15700	15700	0
416	20241031	130500	199012940	15700	15700	15700	15700	10
417	20241031	130400	198855940	15700	15700	15700	15700	0
418	20241031	130300	198855940	15700	15700	15700	15700	0
419	20241031	130200	198855940	15700	15700	15700	15700	0
420	20241031	130100	198855940	15700	15700	15700	15700	0
421	20241031	130000	198855940	15700	15700	15700	15700	0
422	20241031	125900	198855940	15700	15700	15700	15700	50
423	20241031	125800	198070940	15630	15630	15630	15630	139
424	20241031	125700	195898370	15700	15700	15700	15700	0
425	20241031	125600	195898370	15700	15700	15700	15700	10
426	20241031	125500	195741370	15700	15700	15700	15700	136
427	20241031	125400	193606170	15700	15700	15700	15700	0
428	20241031	125300	193606170	15700	15700	15700	15700	5
429	20241031	125200	193527670	15700	15700	15700	15700	0
430	20241031	125100	193527670	15700	15700	15700	15700	0
431	20241031	125000	193527670	15700	15700	15700	15700	0
432	20241031	124900	193527670	15700	15690	15700	15690	2
433	20241031	124800	193496280	15630	15630	15630	15630	0
434	20241031	124700	193496280	15630	15630	15630	15630	0
435	20241031	124600	193496280	15630	15630	15630	15630	0
436	20241031	124500	193496280	15630	15630	15630	15630	0
437	20241031	124400	193496280	15630	15630	15630	15630	0
438	20241031	124300	193496280	15630	15630	15630	15630	0
439	20241031	124200	193496280	15630	15630	15630	15630	0
440	20241031	124100	193496280	15630	15690	15690	15630	407
441	20241031	124000	187121150	15690	15690	15690	15690	0
442	20241031	123900	187121150	15690	15690	15690	15690	1
443	20241031	123800	187105460	15650	15650	15650	15650	333
444	20241031	123700	181894010	15690	15690	15690	15690	1
445	20241031	123600	181878320	15680	15680	15680	15680	0
446	20241031	123500	181878320	15680	15680	15680	15680	36
447	20241031	123400	181313840	15670	15670	15670	15670	0
448	20241031	123300	181313840	15670	15670	15670	15670	21
449	20241031	123200	180984770	15670	15670	15670	15670	0
450	20241031	123100	180984770	15670	15670	15670	15670	4
451	20241031	123000	180922090	15670	15670	15670	15670	6
452	20241031	122900	180828070	15630	15630	15630	15630	0
453	20241031	122800	180828070	15630	15630	15630	15630	0
454	20241031	122700	180828070	15630	15680	15680	15630	453
455	20241031	122600	173725880	15600	15600	15600	15600	0
456	20241031	122500	173725880	15600	15600	15600	15600	3
457	20241031	122400	173679080	15600	15600	15600	15600	3
458	20241031	122300	173632280	15600	15600	15600	15600	0
459	20241031	122200	173632280	15600	15600	15600	15600	0
460	20241031	122100	173632280	15600	15600	15600	15600	0
461	20241031	122000	173632280	15600	15600	15600	15600	0
462	20241031	121900	173632280	15600	15600	15600	15600	0
463	20241031	121800	173632280	15600	15600	15600	15600	0
464	20241031	121700	173632280	15600	15600	15600	15600	0
465	20241031	121600	173632280	15600	15600	15600	15600	0
466	20241031	121500	173632280	15600	15600	15600	15600	30
467	20241031	121400	173164280	15630	15630	15630	15630	0
468	20241031	121300	173164280	15630	15630	15630	15630	0
469	20241031	121200	173164280	15630	15630	15630	15630	0
470	20241031	121100	173164280	15630	15630	15630	15630	0
471	20241031	121000	173164280	15630	15630	15630	15630	0
472	20241031	120900	173164280	15630	15630	15630	15630	0
473	20241031	120800	173164280	15630	15630	15630	15630	0
474	20241031	120700	173164280	15630	15630	15630	15630	0
475	20241031	120600	173164280	15630	15630	15630	15630	0
476	20241031	120500	173164280	15630	15630	15630	15630	194
477	20241031	120400	170132060	15630	15630	15630	15630	0
478	20241031	120300	170132060	15630	15630	15630	15630	99
479	20241031	120200	168584690	15630	15630	15630	15630	352
480	20241031	120100	163082930	15630	15630	15630	15630	24
481	20241031	120000	162707810	15610	15610	15610	15610	0
482	20241031	115900	162707810	15610	15610	15610	15610	0
483	20241031	115800	162707810	15610	15610	15610	15610	40
484	20241031	115700	162083410	15600	15600	15600	15600	0
485	20241031	115600	162083410	15600	15600	15600	15600	0
486	20241031	115500	162083410	15600	15600	15600	15600	0
487	20241031	115400	162083410	15600	15600	15600	15600	0
488	20241031	115300	162083410	15600	15600	15600	15600	0
489	20241031	115200	162083410	15600	15600	15600	15600	5
490	20241031	115100	162005410	15600	15600	15600	15600	19
491	20241031	115000	161709010	15630	15630	15630	15630	0
492	20241031	114900	161709010	15630	15630	15630	15630	0
493	20241031	114800	161709010	15630	15630	15630	15630	0
494	20241031	114700	161709010	15630	15640	15640	15630	146
495	20241031	114600	159425620	15650	15650	15650	15650	49
496	20241031	114500	158658770	15650	15650	15650	15650	0
497	20241031	114400	158658770	15650	15650	15650	15650	0
498	20241031	114300	158658770	15650	15650	15650	15650	0
499	20241031	114200	158658770	15650	15650	15650	15650	0
500	20241031	114100	158658770	15650	15650	15650	15650	0
501	20241031	114000	158658770	15650	15650	15650	15650	0
502	20241031	113900	158658770	15650	15650	15650	15650	25
503	20241031	113800	158267520	15650	15650	15650	15650	0
504	20241031	113700	158267520	15650	15650	15650	15650	8
505	20241031	113600	158142320	15640	15640	15640	15640	20
506	20241031	113500	157829520	15650	15650	15650	15650	0
507	20241031	113400	157829520	15650	15640	15650	15640	370
508	20241031	113300	152042520	15650	15650	15650	15650	0
509	20241031	113200	152042520	15650	15650	15650	15650	0
510	20241031	113100	152042520	15650	15650	15650	15650	160
511	20241031	113000	149538520	15650	15650	15650	15650	0
512	20241031	112900	149538520	15650	15650	15650	15650	55
513	20241031	112800	148677770	15690	15690	15690	15690	0
514	20241031	112700	148677770	15690	15690	15690	15690	0
515	20241031	112600	148677770	15690	15690	15690	15690	0
516	20241031	112500	148677770	15690	15690	15690	15690	0
517	20241031	112400	148677770	15690	15690	15690	15690	0
518	20241031	112300	148677770	15690	15690	15690	15690	0
519	20241031	112200	148677770	15690	15690	15690	15690	0
520	20241031	112100	148677770	15690	15690	15690	15690	0
521	20241031	112000	148677770	15690	15690	15690	15690	0
522	20241031	111900	148677770	15690	15690	15690	15690	0
523	20241031	111800	148677770	15690	15690	15690	15690	0
524	20241031	111700	148677770	15690	15690	15690	15690	0
525	20241031	111600	148677770	15690	15690	15690	15690	0
526	20241031	111500	148677770	15690	15690	15690	15690	0
527	20241031	111400	148677770	15690	15690	15690	15690	0
528	20241031	111300	148677770	15690	15690	15690	15690	0
529	20241031	111200	148677770	15690	15690	15690	15690	0
530	20241031	111100	148677770	15690	15680	15690	15680	2
531	20241031	111000	148646400	15690	15690	15690	15690	0
532	20241031	110900	148646400	15690	15690	15690	15690	0
533	20241031	110800	148646400	15690	15690	15690	15690	0
534	20241031	110700	148646400	15690	15690	15690	15690	0
535	20241031	110600	148646400	15690	15690	15690	15690	0
536	20241031	110500	148646400	15690	15690	15690	15690	0
537	20241031	110400	148646400	15690	15690	15690	15690	0
538	20241031	110300	148646400	15690	15690	15690	15690	0
539	20241031	110200	148646400	15690	15690	15690	15690	0
540	20241031	110100	148646400	15690	15690	15690	15690	1
541	20241031	110000	148630710	15650	15650	15650	15650	0
542	20241031	105900	148630710	15650	15650	15650	15650	0
543	20241031	105800	148630710	15650	15650	15650	15650	20
544	20241031	105700	148317710	15650	15650	15650	15650	0
545	20241031	105600	148317710	15650	15650	15650	15650	0
546	20241031	105500	148317710	15650	15650	15650	15650	0
547	20241031	105400	148317710	15650	15650	15650	15650	190
548	20241031	105300	145344210	15690	15690	15690	15690	0
549	20241031	105200	145344210	15690	15690	15690	15690	0
550	20241031	105100	145344210	15690	15690	15690	15690	0
551	20241031	105000	145344210	15690	15690	15690	15690	0
552	20241031	104900	145344210	15690	15690	15690	15690	1
553	20241031	104800	145328520	15690	15690	15690	15690	50
554	20241031	104700	144544020	15690	15690	15690	15690	0
555	20241031	104600	144544020	15690	15680	15690	15680	50
556	20241031	104500	143759570	15690	15690	15690	15690	0
557	20241031	104400	143759570	15690	15690	15690	15690	0
558	20241031	104300	143759570	15690	15690	15690	15690	0
559	20241031	104200	143759570	15690	15690	15690	15690	5
560	20241031	104100	143681120	15690	15690	15690	15690	0
561	20241031	104000	143681120	15690	15690	15690	15690	1
562	20241031	103900	143665430	15680	15680	15680	15680	8
563	20241031	103800	143539990	15680	15680	15680	15680	2
564	20241031	103700	143508630	15680	15680	15680	15680	0
565	20241031	103600	143508630	15680	15680	15680	15680	0
566	20241031	103500	143508630	15680	15680	15680	15680	50
567	20241031	103400	142724630	15680	15680	15680	15680	100
568	20241031	103300	141156630	15680	15680	15680	15680	0
569	20241031	103200	141156630	15680	15680	15680	15680	0
570	20241031	103100	141156630	15680	15680	15680	15680	183
571	20241031	103000	138287190	15650	15650	15650	15650	0
572	20241031	102900	138287190	15650	15650	15650	15650	20
573	20241031	102800	137974190	15650	15650	15650	15650	0
574	20241031	102700	137974190	15650	15680	15680	15650	212
575	20241031	102600	134654410	15680	15680	15680	15680	0
576	20241031	102500	134654410	15680	15680	15680	15680	0
577	20241031	102400	134654410	15680	15660	15680	15660	138
578	20241031	102300	132492890	15660	15660	15660	15660	1
579	20241031	102200	132477230	15660	15660	15660	15660	395
580	20241031	102100	126291530	15700	15700	15700	15700	0
581	20241031	102000	126291530	15700	15700	15700	15700	0
582	20241031	101900	126291530	15700	15700	15700	15700	0
583	20241031	101800	126291530	15700	15700	15700	15700	0
584	20241031	101700	126291530	15700	15700	15700	15700	30
585	20241031	101600	125820530	15710	15710	15710	15710	0
586	20241031	101500	125820530	15710	15710	15710	15710	0
587	20241031	101400	125820530	15710	15710	15710	15710	0
588	20241031	101300	125820530	15710	15710	15710	15710	0
589	20241031	101200	125820530	15710	15710	15710	15710	1
590	20241031	101100	125804820	15640	15650	15650	15640	271
591	20241031	101000	121563780	15730	15730	15730	15730	0
592	20241031	100900	121563780	15730	15730	15730	15730	0
593	20241031	100800	121563780	15730	15730	15730	15730	0
594	20241031	100700	121563780	15730	15730	15730	15730	30
595	20241031	100600	121091880	15740	15740	15740	15740	0
596	20241031	100500	121091880	15740	15740	15740	15740	0
597	20241031	100400	121091880	15740	15730	15740	15730	3
598	20241031	100300	121044670	15740	15740	15740	15740	0
599	20241031	100200	121044670	15740	15740	15740	15740	1
600	20241031	100100	121028930	15640	15640	15640	15640	0
601	20241031	100000	121028930	15640	15700	15700	15640	424
602	20241031	095900	114372670	15700	15700	15700	15700	0
603	20241031	095800	114372670	15700	15700	15700	15700	0
604	20241031	095700	114372670	15700	15700	15700	15700	21
605	20241031	095600	114042970	15690	15670	15690	15670	364
606	20241031	095500	108335340	15680	15680	15680	15680	0
607	20241031	095400	108335340	15680	15680	15680	15680	0
608	20241031	095300	108335340	15680	15680	15680	15680	1
609	20241031	095200	108319660	15640	15640	15640	15640	0
610	20241031	095100	108319660	15640	15640	15640	15640	0
611	20241031	095000	108319660	15640	15640	15640	15640	0
612	20241031	094900	108319660	15640	15640	15640	15640	9
613	20241031	094800	108178900	15640	15640	15640	15640	0
614	20241031	094700	108178900	15640	15640	15640	15640	0
615	20241031	094600	108178900	15640	15640	15640	15640	136
616	20241031	094500	106051860	15640	15660	15680	15640	200
617	20241031	094400	102917820	15650	15640	15650	15640	17
618	20241031	094300	102651780	15630	15590	15630	15590	459
619	20241031	094200	95486050	15580	15580	15580	15580	1
620	20241031	094100	95470470	15580	15580	15580	15580	1
621	20241031	094000	95454890	15550	15550	15550	15550	0
622	20241031	093900	95454890	15550	15520	15550	15520	167
623	20241031	093800	92863020	15520	15520	15520	15520	0
624	20241031	093700	92863020	15520	15520	15520	15520	0
625	20241031	093600	92863020	15520	15520	15520	15520	0
626	20241031	093500	92863020	15520	15520	15520	15520	6
627	20241031	093400	92769900	15520	15520	15520	15520	1
628	20241031	093300	92754380	15460	15460	15460	15460	0
629	20241031	093200	92754380	15460	15520	15520	15460	350
630	20241031	093100	87337380	15470	15540	15540	15460	2464
631	20241031	093000	49179450	15540	15540	15540	15540	0
632	20241031	092900	49179450	15540	15540	15540	15540	0
633	20241031	092800	49179450	15540	15540	15540	15540	0
634	20241031	092700	49179450	15540	15540	15540	15540	518
635	20241031	092600	41129730	15540	15540	15540	15540	16
636	20241031	092500	40881090	15600	15600	15600	15600	0
637	20241031	092400	40881090	15600	15600	15600	15600	0
638	20241031	092300	40881090	15600	15600	15600	15600	1
639	20241031	092200	40865490	15540	15540	15540	15540	74
640	20241031	092100	39715530	15600	15600	15600	15600	0
641	20241031	092000	39715530	15600	15600	15600	15600	0
642	20241031	091900	39715530	15600	15600	15600	15600	0
643	20241031	091800	39715530	15600	15540	15600	15540	69
644	20241031	091700	38643210	15540	15540	15540	15540	50
645	20241031	091600	37866210	15600	15600	15600	15600	1
646	20241031	091500	37850610	15610	15540	15610	15540	9
647	20241031	091400	37710470	15540	15620	15620	15540	18
648	20241031	091300	37430670	15540	15540	15540	15540	10
649	20241031	091200	37275270	15620	15600	15620	15600	219
650	20241031	091100	33856510	15630	15630	15630	15630	0
651	20241031	091000	33856510	15630	15630	15630	15630	0
652	20241031	090900	33856510	15630	15630	15630	15630	1
653	20241031	090800	33840880	15590	15460	15590	15460	76
654	20241031	090700	32665430	15540	15450	15540	15450	878
655	20241031	090600	19080680	15450	15450	15450	15450	133
656	20241031	090500	17025830	15490	15440	15490	15440	230
657	20241031	090400	13464630	15500	15500	15500	15500	3
658	20241031	090300	13418130	15530	15440	15530	15440	251
659	20241031	090200	9542600	15440	15440	15440	15440	11
660	20241031	090100	9372760	15590	15440	15590	15430	314
661	20241031	090000	4525340	15470	15510	15520	15470	292