KissMeData/018250/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190500	525453550	16000	16000	16000	16000	984
3	20241031	190400	525453550	16000	16000	16000	16000	0
4	20241031	190300	525453550	16000	16000	16000	16000	0
5	20241031	190200	525453550	16000	16000	16000	16000	0
6	20241031	190100	525453550	16000	16000	16000	16000	0
7	20241031	190000	525453550	16000	16000	16000	16000	0
8	20241031	185900	525453550	16000	16000	16000	16000	0
9	20241031	185800	525453550	16000	16000	16000	16000	0
10	20241031	185700	525453550	16000	16000	16000	16000	0
11	20241031	185600	525453550	16000	16000	16000	16000	0
12	20241031	185500	525453550	16000	16000	16000	16000	0
13	20241031	185400	525453550	16000	16000	16000	16000	0
14	20241031	185300	525453550	16000	16000	16000	16000	0
15	20241031	185200	525453550	16000	16000	16000	16000	0
16	20241031	185100	525453550	16000	16000	16000	16000	0
17	20241031	185000	525453550	16000	16000	16000	16000	0
18	20241031	184900	525453550	16000	16000	16000	16000	0
19	20241031	184800	525453550	16000	16000	16000	16000	0
20	20241031	184700	525453550	16000	16000	16000	16000	0
21	20241031	184600	525453550	16000	16000	16000	16000	0
22	20241031	184500	525453550	16000	16000	16000	16000	0
23	20241031	184400	525453550	16000	16000	16000	16000	0
24	20241031	184300	525453550	16000	16000	16000	16000	0
25	20241031	184200	525453550	16000	16000	16000	16000	0
26	20241031	184100	525453550	16000	16000	16000	16000	0
27	20241031	184000	525453550	16000	16000	16000	16000	0
28	20241031	183900	525453550	16000	16000	16000	16000	0
29	20241031	183800	525453550	16000	16000	16000	16000	0
30	20241031	183700	525453550	16000	16000	16000	16000	0
31	20241031	183600	525453550	16000	16000	16000	16000	0
32	20241031	183500	525453550	16000	16000	16000	16000	984
33	20241031	183400	525453550	16000	16000	16000	16000	0
34	20241031	183300	525453550	16000	16000	16000	16000	0
35	20241031	183200	525453550	16000	16000	16000	16000	0
36	20241031	183100	525453550	16000	16000	16000	16000	0
37	20241031	183000	525453550	16000	16000	16000	16000	0
38	20241031	182900	525453550	16000	16000	16000	16000	0
39	20241031	182800	525453550	16000	16000	16000	16000	0
40	20241031	182700	525453550	16000	16000	16000	16000	0
41	20241031	182600	525453550	16000	16000	16000	16000	0
42	20241031	182500	525453550	16000	16000	16000	16000	0
43	20241031	182400	525453550	16000	16000	16000	16000	0
44	20241031	182300	525453550	16000	16000	16000	16000	0
45	20241031	182200	525453550	16000	16000	16000	16000	0
46	20241031	182100	525453550	16000	16000	16000	16000	0
47	20241031	182000	525453550	16000	16000	16000	16000	0
48	20241031	181900	525453550	16000	16000	16000	16000	0
49	20241031	181800	525453550	16000	16000	16000	16000	0
50	20241031	181700	525453550	16000	16000	16000	16000	0
51	20241031	181600	525453550	16000	16000	16000	16000	0
52	20241031	181500	525453550	16000	16000	16000	16000	0
53	20241031	181400	525453550	16000	16000	16000	16000	0
54	20241031	181300	525453550	16000	16000	16000	16000	0
55	20241031	181200	525453550	16000	16000	16000	16000	0
56	20241031	181100	525453550	16000	16000	16000	16000	0
57	20241031	181000	525453550	16000	16000	16000	16000	0
58	20241031	180900	525453550	16000	16000	16000	16000	0
59	20241031	180800	525453550	16000	16000	16000	16000	0
60	20241031	180700	525453550	16000	16000	16000	16000	0
61	20241031	180600	525453550	16000	16000	16000	16000	0
62	20241031	180500	525453550	16000	16000	16000	16000	984
63	20241031	180400	525453550	16000	16000	16000	16000	0
64	20241031	180300	525453550	16000	16000	16000	16000	0
65	20241031	180200	525453550	16000	16000	16000	16000	0
66	20241031	180100	525453550	16000	16000	16000	16000	0
67	20241031	180000	525453550	16000	16000	16000	16000	0
68	20241031	175900	525453550	16000	16000	16000	16000	0
69	20241031	175800	525453550	16000	16000	16000	16000	0
70	20241031	175700	525453550	16000	16000	16000	16000	0
71	20241031	175600	525453550	16000	16000	16000	16000	0
72	20241031	175500	525453550	16000	16000	16000	16000	0
73	20241031	175400	525453550	16000	16000	16000	16000	0
74	20241031	175300	525453550	16000	16000	16000	16000	0
75	20241031	175200	525453550	16000	16000	16000	16000	0
76	20241031	175100	525453550	16000	16000	16000	16000	0
77	20241031	175000	525453550	16000	16000	16000	16000	0
78	20241031	174900	525453550	16000	16000	16000	16000	0
79	20241031	174800	525453550	16000	16000	16000	16000	0
80	20241031	174700	525453550	16000	16000	16000	16000	0
81	20241031	174600	525453550	16000	16000	16000	16000	0
82	20241031	174500	525453550	16000	16000	16000	16000	0
83	20241031	174400	525453550	16000	16000	16000	16000	0
84	20241031	174300	525453550	16000	16000	16000	16000	0
85	20241031	174200	525453550	16000	16000	16000	16000	0
86	20241031	174100	525453550	16000	16000	16000	16000	0
87	20241031	174000	525453550	16000	16000	16000	16000	0
88	20241031	173900	525453550	16000	16000	16000	16000	0
89	20241031	173800	525453550	16000	16000	16000	16000	0
90	20241031	173700	525453550	16000	16000	16000	16000	0
91	20241031	173600	525453550	16000	16000	16000	16000	0
92	20241031	173500	525453550	16000	16000	16000	16000	984
93	20241031	173400	525453550	16000	16000	16000	16000	0
94	20241031	173300	525453550	16000	16000	16000	16000	0
95	20241031	173200	525453550	16000	16000	16000	16000	0
96	20241031	173100	525453550	16000	16000	16000	16000	0
97	20241031	173000	525453550	16000	16000	16000	16000	0
98	20241031	172900	525453550	16000	16000	16000	16000	0
99	20241031	172800	525453550	16000	16000	16000	16000	0
100	20241031	172700	525453550	16000	16000	16000	16000	0
101	20241031	172600	525453550	16000	16000	16000	16000	0
102	20241031	172500	525453550	16000	16000	16000	16000	0
103	20241031	172400	525453550	16000	16000	16000	16000	0
104	20241031	172300	525453550	16000	16000	16000	16000	0
105	20241031	172200	525453550	16000	16000	16000	16000	0
106	20241031	172100	525453550	16000	16000	16000	16000	0
107	20241031	172000	525453550	16000	16000	16000	16000	0
108	20241031	171900	525453550	16000	16000	16000	16000	0
109	20241031	171800	525453550	16000	16000	16000	16000	0
110	20241031	171700	525453550	16000	16000	16000	16000	0
111	20241031	171600	525453550	16000	16000	16000	16000	0
112	20241031	171500	525453550	16000	16000	16000	16000	0
113	20241031	171400	525453550	16000	16000	16000	16000	0
114	20241031	171300	525453550	16000	16000	16000	16000	0
115	20241031	171200	525453550	16000	16000	16000	16000	0
116	20241031	171100	525453550	16000	16000	16000	16000	0
117	20241031	171000	525453550	16000	16000	16000	16000	0
118	20241031	170900	525453550	16000	16000	16000	16000	0
119	20241031	170800	525453550	16000	16000	16000	16000	0
120	20241031	170700	525453550	16000	16000	16000	16000	0
121	20241031	170600	525453550	16000	16000	16000	16000	0
122	20241031	170500	525453550	16000	16000	16000	16000	984
123	20241031	170400	525453550	16000	16000	16000	16000	0
124	20241031	170300	525453550	16000	16000	16000	16000	0
125	20241031	170200	525453550	16000	16000	16000	16000	0
126	20241031	170100	525453550	16000	16000	16000	16000	0
127	20241031	170000	525453550	16000	16000	16000	16000	0
128	20241031	165900	525453550	16000	16000	16000	16000	0
129	20241031	165800	525453550	16000	16000	16000	16000	0
130	20241031	165700	525453550	16000	16000	16000	16000	0
131	20241031	165600	525453550	16000	16000	16000	16000	0
132	20241031	165500	525453550	16000	16000	16000	16000	0
133	20241031	165400	525453550	16000	16000	16000	16000	0
134	20241031	165300	525453550	16000	16000	16000	16000	0
135	20241031	165200	525453550	16000	16000	16000	16000	0
136	20241031	165100	525453550	16000	16000	16000	16000	0
137	20241031	165000	525453550	16000	16000	16000	16000	0
138	20241031	164900	525453550	16000	16000	16000	16000	0
139	20241031	164800	525453550	16000	16000	16000	16000	0
140	20241031	164700	525453550	16000	16000	16000	16000	0
141	20241031	164600	525453550	16000	16000	16000	16000	0
142	20241031	164500	525453550	16000	16000	16000	16000	0
143	20241031	164400	525453550	16000	16000	16000	16000	0
144	20241031	164300	525453550	16000	16000	16000	16000	0
145	20241031	164200	525453550	16000	16000	16000	16000	0
146	20241031	164100	525453550	16000	16000	16000	16000	0
147	20241031	164000	525453550	16000	16000	16000	16000	0
148	20241031	163900	525453550	16000	16000	16000	16000	0
149	20241031	163800	525453550	16000	16000	16000	16000	0
150	20241031	163700	525453550	16000	16000	16000	16000	0
151	20241031	163600	525453550	16000	16000	16000	16000	0
152	20241031	163500	525453550	16000	16000	16000	16000	984
153	20241031	163400	525453550	16000	16000	16000	16000	0
154	20241031	163300	525453550	16000	16000	16000	16000	0
155	20241031	163200	525453550	16000	16000	16000	16000	0
156	20241031	163100	525453550	16000	16000	16000	16000	0
157	20241031	163000	525453550	16000	16000	16000	16000	0
158	20241031	162900	525453550	16000	16000	16000	16000	0
159	20241031	162800	525453550	16000	16000	16000	16000	0
160	20241031	162700	525453550	16000	16000	16000	16000	0
161	20241031	162600	525453550	16000	16000	16000	16000	0
162	20241031	162500	525453550	16000	16000	16000	16000	0
163	20241031	162400	525453550	16000	16000	16000	16000	0
164	20241031	162300	525453550	16000	16000	16000	16000	0
165	20241031	162200	525453550	16000	16000	16000	16000	0
166	20241031	162100	525453550	16000	16000	16000	16000	0
167	20241031	162000	525453550	16000	16000	16000	16000	0
168	20241031	161900	525453550	16000	16000	16000	16000	0
169	20241031	161800	525453550	16000	16000	16000	16000	0
170	20241031	161700	525453550	16000	16000	16000	16000	0
171	20241031	161600	525453550	16000	16000	16000	16000	0
172	20241031	161500	525453550	16000	16000	16000	16000	0
173	20241031	161400	525453550	16000	16000	16000	16000	0
174	20241031	161300	525453550	16000	16000	16000	16000	0
175	20241031	161200	525453550	16000	16000	16000	16000	0
176	20241031	161100	525453550	16000	16000	16000	16000	0
177	20241031	161000	525453550	16000	16000	16000	16000	0
178	20241031	160900	525453550	16000	16000	16000	16000	0
179	20241031	160800	525453550	16000	16000	16000	16000	0
180	20241031	160700	525453550	16000	16000	16000	16000	0
181	20241031	160600	525453550	16000	16000	16000	16000	0
182	20241031	160500	525453550	16000	16000	16000	16000	984
183	20241031	160400	525453550	16000	16000	16000	16000	0
184	20241031	160300	525453550	16000	16000	16000	16000	0
185	20241031	160200	525453550	16000	16000	16000	16000	0
186	20241031	160100	525453550	16000	16000	16000	16000	0
187	20241031	160000	525453550	16000	16000	16000	16000	0
188	20241031	155900	525453550	16000	16000	16000	16000	0
189	20241031	155800	525453550	16000	16000	16000	16000	0
190	20241031	155700	525453550	16000	16000	16000	16000	0
191	20241031	155600	525453550	16000	16000	16000	16000	0
192	20241031	155500	525453550	16000	16000	16000	16000	0
193	20241031	155400	525453550	16000	16000	16000	16000	0
194	20241031	155300	525453550	16000	16000	16000	16000	0
195	20241031	155200	525453550	16000	16000	16000	16000	0
196	20241031	155100	525453550	16000	16000	16000	16000	0
197	20241031	155000	525453550	16000	16000	16000	16000	0
198	20241031	154900	525453550	16000	16000	16000	16000	0
199	20241031	154800	525453550	16000	16000	16000	16000	0
200	20241031	154700	525453550	16000	16000	16000	16000	0
201	20241031	154600	525453550	16000	16000	16000	16000	0
202	20241031	154500	525453550	16000	16000	16000	16000	0
203	20241031	154400	525453550	16000	16000	16000	16000	0
204	20241031	154300	525453550	16000	16000	16000	16000	0
205	20241031	154200	525453550	16000	16000	16000	16000	0
206	20241031	154100	525453550	16000	16000	16000	16000	0
207	20241031	154000	525453550	16000	16000	16000	16000	0
208	20241031	153900	525453550	16000	16000	16000	16000	0
209	20241031	153800	525453550	16000	16000	16000	16000	0
210	20241031	153700	525453550	16000	16000	16000	16000	0
211	20241031	153600	525453550	16000	16000	16000	16000	0
212	20241031	153500	525453550	16000	16000	16000	16000	984
213	20241031	153400	525453550	16000	16000	16000	16000	0
214	20241031	153300	525453550	16000	16000	16000	16000	0
215	20241031	153200	525453550	16000	16000	16000	16000	0
216	20241031	153100	525453550	16000	16000	16000	16000	0
217	20241031	153000	525453550	16000	16000	16000	16000	984
218	20241031	152900	509709550	16020	16020	16020	16020	0
219	20241031	152800	509709550	16020	16020	16020	16020	0
220	20241031	152700	509709550	16020	16020	16020	16020	0
221	20241031	152600	509709550	16020	16020	16020	16020	0
222	20241031	152500	509709550	16020	16020	16020	16020	0
223	20241031	152400	509709550	16020	16020	16020	16020	0
224	20241031	152300	509709550	16020	16020	16020	16020	0
225	20241031	152200	509709550	16020	16020	16020	16020	0
226	20241031	152100	509709550	16020	16020	16020	16020	0
227	20241031	152000	509709550	16020	16020	16020	16020	0
228	20241031	151900	509709550	16020	16010	16020	16010	97
229	20241031	151800	508156220	16020	16020	16020	16010	104
230	20241031	151700	506490930	16020	16020	16020	16010	83
231	20241031	151600	505161290	16020	16010	16020	16010	107
232	20241031	151500	503448000	16010	16000	16010	16000	74
233	20241031	151400	502263420	16010	16010	16010	16000	39
234	20241031	151300	501639040	16010	16010	16010	16010	4
235	20241031	151200	501575000	16010	16010	16010	16000	268
236	20241031	151100	497285430	16010	16010	16010	16000	40
237	20241031	151000	496645280	16000	16000	16010	16000	62
238	20241031	150900	495653030	16000	16010	16010	16000	188
239	20241031	150800	492643670	16010	16010	16010	16000	31
240	20241031	150700	492147380	16000	16000	16010	16000	30
241	20241031	150600	491667230	16010	16010	16010	16000	109
242	20241031	150500	489922740	16010	16000	16010	16000	21
243	20241031	150400	489586570	16000	16010	16010	16000	79
244	20241031	150300	488322370	16010	16010	16010	16010	4
245	20241031	150200	488258330	16010	16000	16010	16000	59
246	20241031	150100	487313950	16010	16000	16010	16000	17
247	20241031	150000	487041900	16010	16010	16010	16000	112
248	20241031	145900	485249810	16000	16010	16010	16000	12
249	20241031	145800	485057800	16010	16010	16010	16000	19
250	20241031	145700	484753730	16000	16000	16000	16000	4
251	20241031	145600	484689730	16010	16010	16020	16010	61
252	20241031	145500	483713110	16020	16020	16020	16000	349
253	20241031	145400	478127750	16020	16020	16020	16020	23
254	20241031	145300	477759290	16020	16010	16020	16010	9
255	20241031	145200	477615150	16010	16010	16020	16010	401
256	20241031	145100	471195130	16010	15980	16020	15980	213
257	20241031	145000	467790800	15980	15970	15980	15970	41
258	20241031	144900	467135850	15980	15980	15980	15970	111
259	20241031	144800	465363020	15980	15970	15980	15970	37
260	20241031	144700	464772010	15980	15980	15980	15980	82
261	20241031	144600	463461650	15980	16010	16010	15980	408
262	20241031	144500	456937900	16020	16020	16020	16010	52
263	20241031	144400	456104870	16020	16010	16020	16010	8
264	20241031	144300	455976730	16020	16020	16020	16000	303
265	20241031	144200	451127520	16020	16020	16020	16010	113
266	20241031	144100	449318260	16020	16020	16020	16020	36
267	20241031	144000	448741540	16010	16020	16020	16010	35
268	20241031	143900	448180850	16020	16020	16020	16020	20
269	20241031	143800	447860450	16020	16020	16020	16010	24
270	20241031	143700	447475980	16020	16020	16020	16020	27
271	20241031	143600	447043440	16020	16020	16020	16010	11
272	20241031	143500	446867240	16010	16010	16020	16010	71
273	20241031	143400	445730510	16010	16000	16010	16000	98
274	20241031	143300	444162420	16000	16000	16000	15990	9
275	20241031	143200	444018430	16000	16000	16010	16000	125
276	20241031	143100	442018410	16010	16000	16010	16000	115
277	20241031	143000	440178360	16000	16010	16010	16000	52
278	20241031	142900	439345850	16010	16010	16010	16010	4
279	20241031	142800	439281810	16010	16020	16020	16010	80
280	20241031	142700	438000950	16010	16020	16020	16010	3
281	20241031	142600	437952910	16020	16010	16020	16010	7
282	20241031	142500	437840780	16020	16010	16020	16010	71
283	20241031	142400	436704030	16010	16010	16010	16010	54
284	20241031	142300	435839490	16000	16000	16010	16000	151
285	20241031	142200	433423440	16010	16020	16020	16010	60
286	20241031	142100	432462790	16010	16010	16010	16010	75
287	20241031	142000	431262040	16020	16030	16030	16020	34
288	20241031	141900	430717350	16030	16020	16030	16020	2
289	20241031	141800	430685300	16030	16030	16030	16020	108
290	20241031	141700	428955060	16030	16010	16030	16010	595
291	20241031	141600	419425250	16020	16020	16020	16010	14
292	20241031	141500	419200980	16020	16000	16020	16000	60
293	20241031	141400	418240190	16000	15990	16000	15990	340
294	20241031	141300	412802120	16000	15990	16000	15990	114
295	20241031	141200	410979120	16000	16000	16000	15990	69
296	20241031	141100	409875680	15990	16000	16000	15990	51
297	20241031	141000	409059690	16000	16000	16000	16000	29
298	20241031	140900	408595690	16000	16000	16000	15990	73
299	20241031	140800	407427700	16000	15990	16000	15990	100
300	20241031	140700	405828460	16000	15990	16000	15990	160
301	20241031	140600	403269990	15980	15980	15990	15980	50
302	20241031	140500	402470750	15990	16000	16000	15990	88
303	20241031	140400	401063570	16000	16000	16000	15990	19
304	20241031	140300	400759580	16000	15990	16000	15990	75
305	20241031	140200	399560150	15990	15980	15990	15980	16
306	20241031	140100	399304320	15990	15980	15990	15980	7
307	20241031	140000	399192410	15990	15990	15990	15990	17
308	20241031	135900	398920580	15980	15980	15980	15980	31
309	20241031	135800	398425200	15990	15980	15990	15980	6
310	20241031	135700	398329310	15980	15980	15980	15980	6
311	20241031	135600	398233430	15990	15980	15990	15980	41
312	20241031	135500	397578100	15990	15980	15990	15980	29
313	20241031	135400	397114660	15980	15990	15990	15980	15
314	20241031	135300	396874940	15990	15990	15990	15990	1
315	20241031	135200	396858950	15980	15990	15990	15980	3
316	20241031	135100	396810990	15990	16000	16000	15990	136
317	20241031	135000	394636330	15990	15990	15990	15990	1
318	20241031	134900	394620340	16000	16000	16000	16000	0
319	20241031	134800	394620340	16000	16000	16000	16000	0
320	20241031	134700	394620340	16000	15970	16000	15960	303
321	20241031	134600	389777920	15980	15980	15980	15960	5
322	20241031	134500	389698050	15970	15960	15970	15940	202
323	20241031	134400	386474060	15960	15960	15970	15960	71
324	20241031	134300	385340880	15960	15960	15970	15960	55
325	20241031	134200	384463060	15960	15960	15970	15960	14
326	20241031	134100	384239610	15970	15960	15970	15960	11
327	20241031	134000	384064040	15970	15960	15970	15960	23
328	20241031	133900	383696940	15970	15970	15970	15970	1
329	20241031	133800	383680970	15960	15960	15960	15960	9
330	20241031	133700	383537330	15960	15970	15970	15960	25
331	20241031	133600	383138290	15970	15970	15970	15970	72
332	20241031	133500	381988450	15970	15960	15980	15960	43
333	20241031	133400	381301830	15970	15970	15970	15970	32
334	20241031	133300	380790790	15980	15970	15980	15970	2
335	20241031	133200	380758840	15980	15980	15990	15980	55
336	20241031	133100	379879930	15970	15940	15970	15940	838
337	20241031	133000	366513700	15930	15930	15940	15930	102
338	20241031	132900	364888820	15940	15950	15950	15940	60
339	20241031	132800	363932390	15950	15960	15960	15950	446
340	20241031	132700	356818350	15960	15950	15960	15950	24
341	20241031	132600	356435530	15960	15950	15960	15950	113
342	20241031	132500	354632820	15950	15950	15960	15950	228
343	20241031	132400	350995130	15960	15950	15960	15950	94
344	20241031	132300	349495070	15950	15950	15950	15940	42
345	20241031	132200	348825200	15950	15950	15950	15950	2
346	20241031	132100	348793300	15960	15950	15960	15950	4
347	20241031	132000	348729470	15960	15940	15960	15940	136
348	20241031	131900	346561400	15950	15940	15960	15940	26
349	20241031	131800	346146830	15950	15950	15950	15940	7
350	20241031	131700	346035220	15950	15960	15960	15950	9
351	20241031	131600	345891620	15960	15960	15970	15960	12
352	20241031	131500	345700090	15960	15960	15970	15960	117
353	20241031	131400	343832750	15970	15960	15970	15960	11
354	20241031	131300	343657180	15960	15970	15970	15960	20
355	20241031	131200	343337900	15930	15930	15930	15930	0
356	20241031	131100	343337900	15930	15980	15980	15930	200
357	20241031	131000	340149950	15950	15950	15960	15950	137
358	20241031	130900	337964330	15950	15950	15950	15950	1
359	20241031	130800	337948380	15960	15950	15960	15950	5
360	20241031	130700	337868620	15950	15950	15950	15950	1
361	20241031	130600	337852670	15950	15960	15960	15950	2
362	20241031	130500	337820760	15960	15950	15980	15950	113
363	20241031	130400	336017340	15960	15950	15960	15950	27
364	20241031	130300	335586670	15950	15950	15950	15950	11
365	20241031	130200	335411220	15950	15950	15960	15950	41
366	20241031	130100	334757260	15950	15950	15950	15940	39
367	20241031	130000	334135320	15950	15970	15970	15950	47
368	20241031	125900	333384970	15970	15970	15980	15970	14
369	20241031	125800	333161380	15970	15970	15980	15970	29
370	20241031	125700	332698240	15970	15980	15980	15970	29
371	20241031	125600	332235080	15980	15980	15990	15980	12
372	20241031	125500	332043300	15980	15980	15990	15970	144
373	20241031	125400	329742250	15980	15980	15980	15980	1
374	20241031	125300	329726270	15990	15980	15990	15980	15
375	20241031	125200	329486550	15980	16000	16000	15980	90
376	20241031	125100	328047470	16000	16000	16000	15990	6
377	20241031	125000	327951490	16000	15990	16000	15990	86
378	20241031	124900	326575590	16000	15980	16000	15980	86
379	20241031	124800	325200530	15980	15970	15980	15970	4
380	20241031	124700	325136630	15970	15980	15980	15970	68
381	20241031	124600	324050360	15980	15980	15980	15970	66
382	20241031	124500	322995830	15970	15980	15980	15970	15
383	20241031	124400	322756230	15990	15990	16000	15990	99
384	20241031	124300	321173210	16000	16000	16000	16000	213
385	20241031	124200	317765210	16000	16000	16000	15990	51
386	20241031	124100	316949220	15970	16040	16040	15970	76
387	20241031	124000	315731660	16000	15970	16040	15960	339
388	20241031	123900	310308000	16000	16000	16000	16000	1
389	20241031	123800	310292000	15920	15920	15980	15920	1550
390	20241031	123700	285579920	15930	15920	15930	15910	50
391	20241031	123600	284783730	15920	15920	15930	15910	135
392	20241031	123500	282635170	15920	15890	15920	15870	121
393	20241031	123400	280712720	15890	15890	15900	15880	22
394	20241031	123300	280363220	15890	15890	15890	15880	28
395	20241031	123200	279918540	15880	15870	15900	15860	41
396	20241031	123100	279267930	15860	15860	15890	15850	26
397	20241031	123000	278855640	15850	15880	15880	15850	143
398	20241031	122900	276587670	15870	15890	15890	15870	30
399	20241031	122800	276111450	15910	15910	15920	15870	223
400	20241031	122700	272566850	15910	15920	15920	15910	137
401	20241031	122600	270386860	15910	15910	15920	15910	45
402	20241031	122500	269670880	15920	15910	15920	15910	23
403	20241031	122400	269304940	15920	15920	15920	15920	154
404	20241031	122300	266853260	15930	15920	15930	15920	3
405	20241031	122200	266805480	15930	15920	15930	15920	3
406	20241031	122100	266757710	15920	15920	15920	15920	5
407	20241031	122000	266678110	15920	15920	15930	15920	62
408	20241031	121900	265690620	15930	15930	15930	15930	0
409	20241031	121800	265690620	15930	15920	15930	15920	4
410	20241031	121700	265626930	15940	15930	15940	15930	500
411	20241031	121600	257659850	15910	15910	15920	15910	60
412	20241031	121500	256704750	15910	15910	15920	15910	65
413	20241031	121400	255670570	15910	15910	15910	15910	0
414	20241031	121300	255670570	15910	15910	15910	15910	1
415	20241031	121200	255654660	15920	15920	15920	15920	90
416	20241031	121100	254221860	15920	15920	15920	15920	3
417	20241031	121000	254174100	15930	15920	15930	15920	13
418	20241031	120900	253967130	15920	15920	15920	15920	0
419	20241031	120800	253967130	15920	15910	15930	15910	76
420	20241031	120700	252757940	15910	15900	15910	15900	6
421	20241031	120600	252662520	15900	15900	15910	15890	19
422	20241031	120500	252360480	15900	15900	15900	15890	56
423	20241031	120400	251470180	15900	15900	15910	15900	64
424	20241031	120300	250452570	15900	15900	15900	15900	1
425	20241031	120200	250436670	15890	15910	15910	15890	24
426	20241031	120100	250055200	15900	15900	15900	15900	66
427	20241031	120000	249005800	15910	15920	15920	15910	41
428	20241031	115900	248353210	15920	15940	15940	15920	16
429	20241031	115800	248098420	15930	15940	15940	15930	62
430	20241031	115700	247110750	15930	15930	15930	15930	13
431	20241031	115600	246903660	15930	15930	15930	15930	1
432	20241031	115500	246887730	15940	15930	15940	15910	13
433	20241031	115400	246680750	15930	15930	15930	15930	1
434	20241031	115300	246664820	15930	15930	15930	15930	37
435	20241031	115200	246075410	15940	15930	15940	15930	117
436	20241031	115100	244211580	15930	15940	15940	15930	3
437	20241031	115000	244163770	15940	15930	15940	15920	55
438	20241031	114900	243287260	15930	15930	15930	15930	2
439	20241031	114800	243255400	15930	15940	15950	15920	47
440	20241031	114700	242506570	15940	15940	15940	15940	82
441	20241031	114600	241199490	15940	15950	15950	15940	4
442	20241031	114500	241135710	15920	15920	15950	15910	113
443	20241031	114400	239337070	15910	15910	15910	15910	9
444	20241031	114300	239193880	15920	15880	15920	15880	613
445	20241031	114200	229451890	15880	15870	15880	15870	2
446	20241031	114100	229420140	15890	15850	15890	15850	419
447	20241031	114000	222774970	15840	15840	15850	15840	72
448	20241031	113900	221634480	15840	15850	15850	15840	19
449	20241031	113800	221333450	15850	15850	15850	15850	10
450	20241031	113700	221174950	15850	15850	15850	15850	165
451	20241031	113600	218559700	15850	15850	15850	15850	62
452	20241031	113500	217577000	15860	15860	15870	15850	36
453	20241031	113400	217005970	15860	15860	15870	15850	19
454	20241031	113300	216704630	15870	15870	15870	15870	10
455	20241031	113200	216545930	15870	15860	15870	15840	223
456	20241031	113100	213009760	15850	15880	15880	15850	118
457	20241031	113000	211139240	15870	15870	15880	15860	88
458	20241031	112900	209743250	15880	15880	15880	15880	2
459	20241031	112800	209711490	15880	15890	15890	15880	72
460	20241031	112700	208568110	15900	15900	15900	15890	100
461	20241031	112600	206979080	15900	15900	15900	15890	29
462	20241031	112500	206518180	15890	15870	15900	15870	12
463	20241031	112400	206327660	15900	15880	15900	15870	8
464	20241031	112300	206200510	15900	15880	15900	15880	10
465	20241031	112200	206041600	15880	15870	15880	15860	110
466	20241031	112100	204295180	15870	15870	15870	15870	0
467	20241031	112000	204295180	15870	15860	15870	15850	204
468	20241031	111900	201059790	15850	15840	15850	15840	186
469	20241031	111800	198111900	15840	15830	15840	15830	102
470	20241031	111700	196497220	15830	15850	15850	15830	12
471	20241031	111600	196307200	15830	15840	15850	15830	383
472	20241031	111500	190241040	15840	15820	15850	15820	119
473	20241031	111400	188357640	15830	15830	15830	15830	17
474	20241031	111300	188088530	15830	15820	15830	15810	93
475	20241031	111200	186616890	15820	15820	15820	15820	9
476	20241031	111100	186474510	15820	15790	15820	15790	318
477	20241031	111000	181449310	15790	15790	15790	15780	20
478	20241031	110900	181133610	15790	15790	15790	15790	12
479	20241031	110800	180944130	15790	15770	15790	15770	96
480	20241031	110700	179429250	15770	15770	15770	15770	26
481	20241031	110600	179019230	15780	15790	15790	15780	2
482	20241031	110500	178987660	15780	15780	15790	15760	65
483	20241031	110400	177962180	15770	15760	15790	15760	335
484	20241031	110300	172678960	15770	15770	15770	15760	5
485	20241031	110200	172600120	15770	15760	15770	15750	94
486	20241031	110100	171119090	15760	15750	15760	15750	3
487	20241031	110000	171071820	15750	15750	15760	15730	422
488	20241031	105900	164426080	15750	15740	15750	15740	84
489	20241031	105800	163103910	15730	15740	15740	15730	2
490	20241031	105700	163072440	15720	15720	15720	15720	2
491	20241031	105600	163041000	15720	15700	15740	15690	126
492	20241031	105500	161060170	15700	15730	15730	15700	7
493	20241031	105400	160950160	15730	15730	15730	15730	1
494	20241031	105300	160934430	15740	15740	15740	15730	7
495	20241031	105200	160824280	15740	15740	15740	15740	1
496	20241031	105100	160808540	15740	15730	15750	15730	3
497	20241031	105000	160761320	15750	15690	15750	15680	235
498	20241031	104900	157067470	15700	15710	15710	15700	4
499	20241031	104800	157004650	15720	15700	15720	15690	26
500	20241031	104700	156596670	15720	15690	15720	15690	2
501	20241031	104600	156565260	15640	15700	15730	15640	124
502	20241031	104500	154618840	15700	15660	15700	15640	74
503	20241031	104400	153460720	15700	15650	15700	15650	25
504	20241031	104300	153069360	15640	15640	15700	15640	25
505	20241031	104200	152678040	15640	15660	15700	15640	32
506	20241031	104100	152177390	15640	15670	15670	15640	16
507	20241031	104000	151927090	15640	15670	15700	15640	32
508	20241031	103900	151426260	15700	15660	15700	15630	150
509	20241031	103800	149073750	15690	15660	15690	15630	42
510	20241031	103700	148416650	15690	15670	15690	15670	23
511	20241031	103600	148056200	15670	15650	15670	15630	123
512	20241031	103500	146129990	15660	15640	15670	15630	31
513	20241031	103400	145645360	15630	15660	15660	15630	19
514	20241031	103300	145348200	15670	15670	15670	15670	1
515	20241031	103200	145332530	15660	15670	15670	15660	90
516	20241031	103100	143922830	15680	15650	15690	15620	25
517	20241031	103000	143531530	15620	15650	15690	15620	74
518	20241031	102900	142374850	15690	15690	15690	15690	2
519	20241031	102800	142343470	15620	15690	15690	15620	228
520	20241031	102700	138779640	15690	15660	15690	15660	24
521	20241031	102600	138403770	15650	15650	15660	15650	24
522	20241031	102500	138028150	15660	15650	15660	15640	17
523	20241031	102400	137762100	15660	15650	15660	15650	56
524	20241031	102300	136885680	15630	15640	15650	15630	19
525	20241031	102200	136588610	15650	15650	15650	15630	13
526	20241031	102100	136385380	15640	15660	15660	15630	14
527	20241031	102000	136166510	15660	15640	15660	15630	37
528	20241031	101900	135588050	15660	15650	15660	15630	40
529	20241031	101800	134962260	15630	15650	15650	15630	15
530	20241031	101700	134727770	15630	15620	15630	15610	42
531	20241031	101600	134071580	15620	15630	15630	15610	14
532	20241031	101500	133853010	15610	15620	15620	15600	101
533	20241031	101400	132276470	15630	15620	15630	15610	20
534	20241031	101300	131964170	15610	15630	15630	15600	30
535	20241031	101200	131495920	15620	15630	15630	15600	38
536	20241031	101100	130902580	15610	15620	15620	15600	26
537	20241031	101000	130496740	15620	15620	15620	15600	33
538	20241031	100900	129981610	15630	15630	15630	15630	3
539	20241031	100800	129934720	15620	15620	15630	15620	27
540	20241031	100700	129512970	15600	15620	15630	15600	257
541	20241031	100600	125498700	15620	15600	15620	15600	42
542	20241031	100500	124843480	15600	15590	15600	15590	51
543	20241031	100400	124047970	15600	15600	15600	15600	2
544	20241031	100300	124016770	15600	15600	15600	15600	0
545	20241031	100200	124016770	15600	15590	15600	15590	9
546	20241031	100100	123876450	15600	15600	15600	15600	1
547	20241031	100000	123860850	15600	15610	15610	15600	25
548	20241031	095900	123470830	15620	15610	15620	15590	284
549	20241031	095800	119040370	15620	15620	15620	15620	0
550	20241031	095700	119040370	15620	15610	15620	15610	117
551	20241031	095600	117213550	15610	15600	15620	15600	198
552	20241031	095500	114123800	15610	15610	15610	15600	12
553	20241031	095400	113936560	15610	15610	15620	15600	18
554	20241031	095300	113655680	15620	15610	15620	15600	102
555	20241031	095200	112064440	15620	15620	15620	15620	0
556	20241031	095100	112064440	15620	15620	15620	15620	0
557	20241031	095000	112064440	15620	15590	15620	15570	10
558	20241031	094900	111908650	15620	15580	15620	15580	382
559	20241031	094800	105956880	15580	15580	15580	15580	15
560	20241031	094700	105723180	15580	15580	15580	15580	2
561	20241031	094600	105692020	15580	15580	15580	15580	0
562	20241031	094500	105692020	15580	15570	15580	15570	61
563	20241031	094400	104742240	15580	15570	15580	15570	339
564	20241031	094300	99463980	15570	15580	15580	15560	157
565	20241031	094200	97019680	15570	15600	15600	15570	17
566	20241031	094100	96754900	15590	15560	15600	15560	26
567	20241031	094000	96350020	15560	15580	15580	15560	33
568	20241031	093900	95836460	15560	15560	15580	15560	25
569	20241031	093800	95447400	15580	15580	15600	15560	524
570	20241031	093700	87290980	15580	15570	15580	15570	46
571	20241031	093600	86574740	15570	15590	15590	15570	294
572	20241031	093500	81996580	15590	15610	15610	15580	19
573	20241031	093400	81700480	15610	15610	15610	15580	70
574	20241031	093300	80608250	15610	15610	15610	15590	35
575	20241031	093200	80062170	15610	15610	15610	15600	21
576	20241031	093100	79734470	15620	15620	15630	15590	92
577	20241031	093000	78299910	15600	15620	15660	15590	90
578	20241031	092900	76895540	15610	15650	15650	15610	81
579	20241031	092800	75630190	15640	15650	15650	15640	78
580	20241031	092700	74409830	15660	15650	15660	15650	12
581	20241031	092600	74222020	15660	15660	15660	15660	2
582	20241031	092500	74190700	15660	15660	15660	15660	1
583	20241031	092400	74175040	15640	15640	15640	15640	0
584	20241031	092300	74175040	15640	15680	15680	15640	304
585	20241031	092200	69412550	15670	15670	15670	15670	169
586	20241031	092100	66764320	15650	15640	15650	15630	123
587	20241031	092000	64841070	15640	15640	15640	15640	11
588	20241031	091900	64669030	15670	15670	15670	15670	51
589	20241031	091800	63869860	15640	15620	15640	15620	45
590	20241031	091700	63166800	15660	15600	15660	15600	143
591	20241031	091600	60930320	15590	15640	15640	15590	19
592	20241031	091500	60634030	15590	15580	15600	15580	33
593	20241031	091400	60119750	15590	15590	15590	15580	27
594	20241031	091300	59699060	15570	15570	15570	15570	15
595	20241031	091200	59465510	15570	15570	15570	15570	27
596	20241031	091100	59045120	15570	15580	15580	15570	33
597	20241031	091000	58531290	15570	15590	15590	15570	256
598	20241031	090900	54545310	15570	15570	15680	15570	28
599	20241031	090800	54109240	15570	15610	15610	15570	67
600	20241031	090700	53065350	15610	15630	15630	15610	22
601	20241031	090600	52721850	15680	15680	15680	15680	7
602	20241031	090500	52612090	15680	15600	15680	15600	34
603	20241031	090400	52081610	15600	15600	15600	15600	2
604	20241031	090300	52050410	15560	15570	15570	15560	350
605	20241031	090200	46603760	15560	15600	15680	15550	2267
606	20241031	090100	11341570	15610	15630	15630	15610	324
607	20241031	090000	6280980	15660	15660	15660	15630	301