KissMeData/123860/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	202300	557505290	18870	18870	18870	18870	485
3	20241031	202200	557505290	18870	18870	18870	18870	0
4	20241031	202100	557505290	18870	18870	18870	18870	0
5	20241031	202000	557505290	18870	18870	18870	18870	0
6	20241031	201900	557505290	18870	18870	18870	18870	0
7	20241031	201800	557505290	18870	18870	18870	18870	0
8	20241031	201700	557505290	18870	18870	18870	18870	0
9	20241031	201600	557505290	18870	18870	18870	18870	0
10	20241031	201500	557505290	18870	18870	18870	18870	0
11	20241031	201400	557505290	18870	18870	18870	18870	0
12	20241031	201300	557505290	18870	18870	18870	18870	0
13	20241031	201200	557505290	18870	18870	18870	18870	0
14	20241031	201100	557505290	18870	18870	18870	18870	0
15	20241031	201000	557505290	18870	18870	18870	18870	0
16	20241031	200900	557505290	18870	18870	18870	18870	0
17	20241031	200800	557505290	18870	18870	18870	18870	0
18	20241031	200700	557505290	18870	18870	18870	18870	0
19	20241031	200600	557505290	18870	18870	18870	18870	0
20	20241031	200500	557505290	18870	18870	18870	18870	0
21	20241031	200400	557505290	18870	18870	18870	18870	0
22	20241031	200300	557505290	18870	18870	18870	18870	0
23	20241031	200200	557505290	18870	18870	18870	18870	0
24	20241031	200100	557505290	18870	18870	18870	18870	0
25	20241031	200000	557505290	18870	18870	18870	18870	0
26	20241031	195900	557505290	18870	18870	18870	18870	0
27	20241031	195800	557505290	18870	18870	18870	18870	0
28	20241031	195700	557505290	18870	18870	18870	18870	0
29	20241031	195600	557505290	18870	18870	18870	18870	0
30	20241031	195500	557505290	18870	18870	18870	18870	0
31	20241031	195400	557505290	18870	18870	18870	18870	0
32	20241031	195300	557505290	18870	18870	18870	18870	485
33	20241031	195200	557505290	18870	18870	18870	18870	0
34	20241031	195100	557505290	18870	18870	18870	18870	0
35	20241031	195000	557505290	18870	18870	18870	18870	0
36	20241031	194900	557505290	18870	18870	18870	18870	0
37	20241031	194800	557505290	18870	18870	18870	18870	0
38	20241031	194700	557505290	18870	18870	18870	18870	0
39	20241031	194600	557505290	18870	18870	18870	18870	0
40	20241031	194500	557505290	18870	18870	18870	18870	0
41	20241031	194400	557505290	18870	18870	18870	18870	0
42	20241031	194300	557505290	18870	18870	18870	18870	0
43	20241031	194200	557505290	18870	18870	18870	18870	0
44	20241031	194100	557505290	18870	18870	18870	18870	0
45	20241031	194000	557505290	18870	18870	18870	18870	0
46	20241031	193900	557505290	18870	18870	18870	18870	0
47	20241031	193800	557505290	18870	18870	18870	18870	0
48	20241031	193700	557505290	18870	18870	18870	18870	0
49	20241031	193600	557505290	18870	18870	18870	18870	0
50	20241031	193500	557505290	18870	18870	18870	18870	0
51	20241031	193400	557505290	18870	18870	18870	18870	0
52	20241031	193300	557505290	18870	18870	18870	18870	0
53	20241031	193200	557505290	18870	18870	18870	18870	0
54	20241031	193100	557505290	18870	18870	18870	18870	0
55	20241031	193000	557505290	18870	18870	18870	18870	0
56	20241031	192900	557505290	18870	18870	18870	18870	0
57	20241031	192800	557505290	18870	18870	18870	18870	0
58	20241031	192700	557505290	18870	18870	18870	18870	0
59	20241031	192600	557505290	18870	18870	18870	18870	0
60	20241031	192500	557505290	18870	18870	18870	18870	0
61	20241031	192400	557505290	18870	18870	18870	18870	0
62	20241031	192300	557505290	18870	18870	18870	18870	485
63	20241031	192200	557505290	18870	18870	18870	18870	0
64	20241031	192100	557505290	18870	18870	18870	18870	0
65	20241031	192000	557505290	18870	18870	18870	18870	0
66	20241031	191900	557505290	18870	18870	18870	18870	0
67	20241031	191800	557505290	18870	18870	18870	18870	0
68	20241031	191700	557505290	18870	18870	18870	18870	0
69	20241031	191600	557505290	18870	18870	18870	18870	0
70	20241031	191500	557505290	18870	18870	18870	18870	0
71	20241031	191400	557505290	18870	18870	18870	18870	0
72	20241031	191300	557505290	18870	18870	18870	18870	0
73	20241031	191200	557505290	18870	18870	18870	18870	0
74	20241031	191100	557505290	18870	18870	18870	18870	0
75	20241031	191000	557505290	18870	18870	18870	18870	0
76	20241031	190900	557505290	18870	18870	18870	18870	0
77	20241031	190800	557505290	18870	18870	18870	18870	0
78	20241031	190700	557505290	18870	18870	18870	18870	0
79	20241031	190600	557505290	18870	18870	18870	18870	0
80	20241031	190500	557505290	18870	18870	18870	18870	0
81	20241031	190400	557505290	18870	18870	18870	18870	0
82	20241031	190300	557505290	18870	18870	18870	18870	0
83	20241031	190200	557505290	18870	18870	18870	18870	0
84	20241031	190100	557505290	18870	18870	18870	18870	0
85	20241031	190000	557505290	18870	18870	18870	18870	0
86	20241031	185900	557505290	18870	18870	18870	18870	0
87	20241031	185800	557505290	18870	18870	18870	18870	0
88	20241031	185700	557505290	18870	18870	18870	18870	0
89	20241031	185600	557505290	18870	18870	18870	18870	0
90	20241031	185500	557505290	18870	18870	18870	18870	0
91	20241031	185400	557505290	18870	18870	18870	18870	0
92	20241031	185300	557505290	18870	18870	18870	18870	485
93	20241031	185200	557505290	18870	18870	18870	18870	0
94	20241031	185100	557505290	18870	18870	18870	18870	0
95	20241031	185000	557505290	18870	18870	18870	18870	0
96	20241031	184900	557505290	18870	18870	18870	18870	0
97	20241031	184800	557505290	18870	18870	18870	18870	0
98	20241031	184700	557505290	18870	18870	18870	18870	0
99	20241031	184600	557505290	18870	18870	18870	18870	0
100	20241031	184500	557505290	18870	18870	18870	18870	0
101	20241031	184400	557505290	18870	18870	18870	18870	0
102	20241031	184300	557505290	18870	18870	18870	18870	0
103	20241031	184200	557505290	18870	18870	18870	18870	0
104	20241031	184100	557505290	18870	18870	18870	18870	0
105	20241031	184000	557505290	18870	18870	18870	18870	0
106	20241031	183900	557505290	18870	18870	18870	18870	0
107	20241031	183800	557505290	18870	18870	18870	18870	0
108	20241031	183700	557505290	18870	18870	18870	18870	0
109	20241031	183600	557505290	18870	18870	18870	18870	0
110	20241031	183500	557505290	18870	18870	18870	18870	0
111	20241031	183400	557505290	18870	18870	18870	18870	0
112	20241031	183300	557505290	18870	18870	18870	18870	0
113	20241031	183200	557505290	18870	18870	18870	18870	0
114	20241031	183100	557505290	18870	18870	18870	18870	0
115	20241031	183000	557505290	18870	18870	18870	18870	0
116	20241031	182900	557505290	18870	18870	18870	18870	0
117	20241031	182800	557505290	18870	18870	18870	18870	0
118	20241031	182700	557505290	18870	18870	18870	18870	0
119	20241031	182600	557505290	18870	18870	18870	18870	0
120	20241031	182500	557505290	18870	18870	18870	18870	0
121	20241031	182400	557505290	18870	18870	18870	18870	0
122	20241031	182300	557505290	18870	18870	18870	18870	485
123	20241031	182200	557505290	18870	18870	18870	18870	0
124	20241031	182100	557505290	18870	18870	18870	18870	0
125	20241031	182000	557505290	18870	18870	18870	18870	0
126	20241031	181900	557505290	18870	18870	18870	18870	0
127	20241031	181800	557505290	18870	18870	18870	18870	0
128	20241031	181700	557505290	18870	18870	18870	18870	0
129	20241031	181600	557505290	18870	18870	18870	18870	0
130	20241031	181500	557505290	18870	18870	18870	18870	0
131	20241031	181400	557505290	18870	18870	18870	18870	0
132	20241031	181300	557505290	18870	18870	18870	18870	0
133	20241031	181200	557505290	18870	18870	18870	18870	0
134	20241031	181100	557505290	18870	18870	18870	18870	0
135	20241031	181000	557505290	18870	18870	18870	18870	0
136	20241031	180900	557505290	18870	18870	18870	18870	0
137	20241031	180800	557505290	18870	18870	18870	18870	0
138	20241031	180700	557505290	18870	18870	18870	18870	0
139	20241031	180600	557505290	18870	18870	18870	18870	0
140	20241031	180500	557505290	18870	18870	18870	18870	0
141	20241031	180400	557505290	18870	18870	18870	18870	0
142	20241031	180300	557505290	18870	18870	18870	18870	0
143	20241031	180200	557505290	18870	18870	18870	18870	0
144	20241031	180100	557505290	18870	18870	18870	18870	0
145	20241031	180000	557505290	18870	18870	18870	18870	0
146	20241031	175900	557505290	18870	18870	18870	18870	0
147	20241031	175800	557505290	18870	18870	18870	18870	0
148	20241031	175700	557505290	18870	18870	18870	18870	0
149	20241031	175600	557505290	18870	18870	18870	18870	0
150	20241031	175500	557505290	18870	18870	18870	18870	0
151	20241031	175400	557505290	18870	18870	18870	18870	0
152	20241031	175300	557505290	18870	18870	18870	18870	485
153	20241031	175200	557505290	18870	18870	18870	18870	0
154	20241031	175100	557505290	18870	18870	18870	18870	0
155	20241031	175000	557505290	18870	18870	18870	18870	0
156	20241031	174900	557505290	18870	18870	18870	18870	0
157	20241031	174800	557505290	18870	18870	18870	18870	0
158	20241031	174700	557505290	18870	18870	18870	18870	0
159	20241031	174600	557505290	18870	18870	18870	18870	0
160	20241031	174500	557505290	18870	18870	18870	18870	0
161	20241031	174400	557505290	18870	18870	18870	18870	0
162	20241031	174300	557505290	18870	18870	18870	18870	0
163	20241031	174200	557505290	18870	18870	18870	18870	0
164	20241031	174100	557505290	18870	18870	18870	18870	0
165	20241031	174000	557505290	18870	18870	18870	18870	0
166	20241031	173900	557505290	18870	18870	18870	18870	0
167	20241031	173800	557505290	18870	18870	18870	18870	0
168	20241031	173700	557505290	18870	18870	18870	18870	0
169	20241031	173600	557505290	18870	18870	18870	18870	0
170	20241031	173500	557505290	18870	18870	18870	18870	0
171	20241031	173400	557505290	18870	18870	18870	18870	0
172	20241031	173300	557505290	18870	18870	18870	18870	0
173	20241031	173200	557505290	18870	18870	18870	18870	0
174	20241031	173100	557505290	18870	18870	18870	18870	0
175	20241031	173000	557505290	18870	18870	18870	18870	0
176	20241031	172900	557505290	18870	18870	18870	18870	0
177	20241031	172800	557505290	18870	18870	18870	18870	0
178	20241031	172700	557505290	18870	18870	18870	18870	0
179	20241031	172600	557505290	18870	18870	18870	18870	0
180	20241031	172500	557505290	18870	18870	18870	18870	0
181	20241031	172400	557505290	18870	18870	18870	18870	0
182	20241031	172300	557505290	18870	18870	18870	18870	485
183	20241031	172200	557505290	18870	18870	18870	18870	0
184	20241031	172100	557505290	18870	18870	18870	18870	0
185	20241031	172000	557505290	18870	18870	18870	18870	0
186	20241031	171900	557505290	18870	18870	18870	18870	0
187	20241031	171800	557505290	18870	18870	18870	18870	0
188	20241031	171700	557505290	18870	18870	18870	18870	0
189	20241031	171600	557505290	18870	18870	18870	18870	0
190	20241031	171500	557505290	18870	18870	18870	18870	0
191	20241031	171400	557505290	18870	18870	18870	18870	0
192	20241031	171300	557505290	18870	18870	18870	18870	0
193	20241031	171200	557505290	18870	18870	18870	18870	0
194	20241031	171100	557505290	18870	18870	18870	18870	0
195	20241031	171000	557505290	18870	18870	18870	18870	0
196	20241031	170900	557505290	18870	18870	18870	18870	0
197	20241031	170800	557505290	18870	18870	18870	18870	0
198	20241031	170700	557505290	18870	18870	18870	18870	0
199	20241031	170600	557505290	18870	18870	18870	18870	0
200	20241031	170500	557505290	18870	18870	18870	18870	0
201	20241031	170400	557505290	18870	18870	18870	18870	0
202	20241031	170300	557505290	18870	18870	18870	18870	0
203	20241031	170200	557505290	18870	18870	18870	18870	0
204	20241031	170100	557505290	18870	18870	18870	18870	0
205	20241031	170000	557505290	18870	18870	18870	18870	0
206	20241031	165900	557505290	18870	18870	18870	18870	0
207	20241031	165800	557505290	18870	18870	18870	18870	0
208	20241031	165700	557505290	18870	18870	18870	18870	0
209	20241031	165600	557505290	18870	18870	18870	18870	0
210	20241031	165500	557505290	18870	18870	18870	18870	0
211	20241031	165400	557505290	18870	18870	18870	18870	0
212	20241031	165300	557505290	18870	18870	18870	18870	485
213	20241031	165200	557505290	18870	18870	18870	18870	0
214	20241031	165100	557505290	18870	18870	18870	18870	0
215	20241031	165000	557505290	18870	18870	18870	18870	0
216	20241031	164900	557505290	18870	18870	18870	18870	0
217	20241031	164800	557505290	18870	18870	18870	18870	0
218	20241031	164700	557505290	18870	18870	18870	18870	0
219	20241031	164600	557505290	18870	18870	18870	18870	0
220	20241031	164500	557505290	18870	18870	18870	18870	0
221	20241031	164400	557505290	18870	18870	18870	18870	0
222	20241031	164300	557505290	18870	18870	18870	18870	0
223	20241031	164200	557505290	18870	18870	18870	18870	0
224	20241031	164100	557505290	18870	18870	18870	18870	0
225	20241031	164000	557505290	18870	18870	18870	18870	0
226	20241031	163900	557505290	18870	18870	18870	18870	0
227	20241031	163800	557505290	18870	18870	18870	18870	0
228	20241031	163700	557505290	18870	18870	18870	18870	0
229	20241031	163600	557505290	18870	18870	18870	18870	0
230	20241031	163500	557505290	18870	18870	18870	18870	0
231	20241031	163400	557505290	18870	18870	18870	18870	0
232	20241031	163300	557505290	18870	18870	18870	18870	0
233	20241031	163200	557505290	18870	18870	18870	18870	0
234	20241031	163100	557505290	18870	18870	18870	18870	0
235	20241031	163000	557505290	18870	18870	18870	18870	0
236	20241031	162900	557505290	18870	18870	18870	18870	0
237	20241031	162800	557505290	18870	18870	18870	18870	0
238	20241031	162700	557505290	18870	18870	18870	18870	0
239	20241031	162600	557505290	18870	18870	18870	18870	0
240	20241031	162500	557505290	18870	18870	18870	18870	0
241	20241031	162400	557505290	18870	18870	18870	18870	0
242	20241031	162300	557505290	18870	18870	18870	18870	485
243	20241031	162200	557505290	18870	18870	18870	18870	0
244	20241031	162100	557505290	18870	18870	18870	18870	0
245	20241031	162000	557505290	18870	18870	18870	18870	0
246	20241031	161900	557505290	18870	18870	18870	18870	0
247	20241031	161800	557505290	18870	18870	18870	18870	0
248	20241031	161700	557505290	18870	18870	18870	18870	0
249	20241031	161600	557505290	18870	18870	18870	18870	0
250	20241031	161500	557505290	18870	18870	18870	18870	0
251	20241031	161400	557505290	18870	18870	18870	18870	0
252	20241031	161300	557505290	18870	18870	18870	18870	0
253	20241031	161200	557505290	18870	18870	18870	18870	0
254	20241031	161100	557505290	18870	18870	18870	18870	0
255	20241031	161000	557505290	18870	18870	18870	18870	0
256	20241031	160900	557505290	18870	18870	18870	18870	0
257	20241031	160800	557505290	18870	18870	18870	18870	0
258	20241031	160700	557505290	18870	18870	18870	18870	0
259	20241031	160600	557505290	18870	18870	18870	18870	0
260	20241031	160500	557505290	18870	18870	18870	18870	0
261	20241031	160400	557505290	18870	18870	18870	18870	0
262	20241031	160300	557505290	18870	18870	18870	18870	0
263	20241031	160200	557505290	18870	18870	18870	18870	0
264	20241031	160100	557505290	18870	18870	18870	18870	0
265	20241031	160000	557505290	18870	18870	18870	18870	0
266	20241031	155900	557505290	18870	18870	18870	18870	0
267	20241031	155800	557505290	18870	18870	18870	18870	0
268	20241031	155700	557505290	18870	18870	18870	18870	0
269	20241031	155600	557505290	18870	18870	18870	18870	0
270	20241031	155500	557505290	18870	18870	18870	18870	0
271	20241031	155400	557505290	18870	18870	18870	18870	0
272	20241031	155300	557505290	18870	18870	18870	18870	485
273	20241031	155200	557505290	18870	18870	18870	18870	0
274	20241031	155100	557505290	18870	18870	18870	18870	0
275	20241031	155000	557505290	18870	18870	18870	18870	0
276	20241031	154900	557505290	18870	18870	18870	18870	0
277	20241031	154800	557505290	18870	18870	18870	18870	0
278	20241031	154700	557505290	18870	18870	18870	18870	0
279	20241031	154600	557505290	18870	18870	18870	18870	0
280	20241031	154500	557505290	18870	18870	18870	18870	0
281	20241031	154400	557505290	18870	18870	18870	18870	0
282	20241031	154300	557505290	18870	18870	18870	18870	0
283	20241031	154200	557505290	18870	18870	18870	18870	0
284	20241031	154100	557505290	18870	18870	18870	18870	0
285	20241031	154000	557505290	18870	18870	18870	18870	0
286	20241031	153900	557505290	18870	18870	18870	18870	0
287	20241031	153800	557505290	18870	18870	18870	18870	0
288	20241031	153700	557505290	18870	18870	18870	18870	0
289	20241031	153600	557505290	18870	18870	18870	18870	0
290	20241031	153500	557505290	18870	18870	18870	18870	0
291	20241031	153400	557505290	18870	18870	18870	18870	0
292	20241031	153300	557505290	18870	18870	18870	18870	0
293	20241031	153200	557505290	18870	18870	18870	18870	0
294	20241031	153100	557505290	18870	18870	18870	18870	0
295	20241031	153000	557505290	18870	18870	18870	18870	485
296	20241031	152900	548353340	18870	18870	18870	18870	0
297	20241031	152800	548353340	18870	18870	18870	18870	0
298	20241031	152700	548353340	18870	18870	18870	18870	0
299	20241031	152600	548353340	18870	18870	18870	18870	0
300	20241031	152500	548353340	18870	18870	18870	18870	0
301	20241031	152400	548353340	18870	18870	18870	18870	0
302	20241031	152300	548353340	18870	18870	18870	18870	0
303	20241031	152200	548353340	18870	18870	18870	18870	0
304	20241031	152100	548353340	18870	18870	18870	18870	0
305	20241031	152000	548353340	18870	18870	18870	18870	0
306	20241031	151900	548353340	18870	18870	18870	18870	0
307	20241031	151800	548353340	18870	18870	18870	18870	11
308	20241031	151700	548145770	18870	18870	18870	18870	49
309	20241031	151600	547221140	18880	18870	18880	18870	98
310	20241031	151500	545371390	18880	18870	18880	18870	49
311	20241031	151400	544446580	18880	18880	18880	18880	49
312	20241031	151300	543521460	18880	18870	18880	18870	49
313	20241031	151200	542596680	18870	18860	18870	18840	74
314	20241031	151100	541200750	18860	18860	18860	18860	49
315	20241031	151000	540276610	18830	18850	18850	18830	401
316	20241031	150900	532720080	18830	18830	18830	18830	0
317	20241031	150800	532720080	18830	18830	18830	18830	76
318	20241031	150700	531289000	18800	18800	18800	18800	30
319	20241031	150600	530725000	18770	18770	18770	18770	0
320	20241031	150500	530725000	18770	18770	18770	18770	0
321	20241031	150400	530725000	18770	18760	18770	18760	32
322	20241031	150300	530124580	18750	18750	18750	18750	0
323	20241031	150200	530124580	18750	18750	18750	18750	0
324	20241031	150100	530124580	18750	18750	18750	18750	752
325	20241031	150000	516024580	18750	18860	18860	18750	665
326	20241031	145900	503517620	18860	18850	18860	18850	249
327	20241031	145800	498821990	18840	18850	18850	18840	70
328	20241031	145700	497502700	18850	18850	18850	18840	132
329	20241031	145600	495014710	18850	18830	18850	18830	23
330	20241031	145500	494581460	18830	18830	18830	18830	49
331	20241031	145400	493658790	18830	18840	18850	18830	212
332	20241031	145300	489664420	18850	18840	18850	18840	50
333	20241031	145200	488722410	18820	18820	18820	18820	14
334	20241031	145100	488458930	18810	18810	18810	18810	75
335	20241031	145000	487048180	18810	18810	18810	18810	98
336	20241031	144900	485204800	18820	18820	18820	18820	170
337	20241031	144800	482005400	18810	18810	18810	18810	1
338	20241031	144700	481986590	18810	18810	18810	18810	4
339	20241031	144600	481911350	18790	18790	18790	18790	49
340	20241031	144500	480990640	18800	18810	18810	18800	62
341	20241031	144400	479824950	18810	18810	18820	18810	85
342	20241031	144300	478225980	18800	18800	18800	18800	49
343	20241031	144200	477304780	18800	18800	18800	18800	63
344	20241031	144100	476120380	18790	18800	18800	18790	147
345	20241031	144000	473357760	18800	18790	18800	18790	57
346	20241031	143900	472286650	18790	18790	18790	18790	13
347	20241031	143800	472042380	18790	18790	18790	18790	4
348	20241031	143700	471967220	18790	18790	18800	18790	111
349	20241031	143600	469881410	18810	18810	18810	18810	0
350	20241031	143500	469881410	18810	18830	18840	18810	224
351	20241031	143400	465666550	18830	18830	18830	18830	63
352	20241031	143300	464480260	18830	18830	18830	18830	48
353	20241031	143200	463576420	18830	18830	18830	18830	61
354	20241031	143100	462427790	18830	18830	18830	18830	49
355	20241031	143000	461505120	18830	18810	18830	18810	68
356	20241031	142900	460225340	18820	18820	18820	18820	49
357	20241031	142800	459303160	18820	18820	18830	18820	74
358	20241031	142700	457910440	18830	18820	18830	18820	799
359	20241031	142600	442868330	18810	18810	18810	18810	33
360	20241031	142500	442247600	18810	18800	18810	18800	139
361	20241031	142400	439634280	18800	18800	18800	18800	49
362	20241031	142300	438713080	18790	18770	18790	18770	47
363	20241031	142200	437830730	18770	18750	18770	18750	159
364	20241031	142100	434846500	18760	18760	18760	18760	48
365	20241031	142000	433946020	18740	18750	18760	18740	99
366	20241031	141900	432088990	18750	18750	18750	18750	9
367	20241031	141800	431920240	18760	18750	18760	18750	62
368	20241031	141700	430757280	18740	18790	18800	18740	121
369	20241031	141600	428485680	18790	18780	18790	18780	52
370	20241031	141500	427508760	18780	18790	18800	18780	65
371	20241031	141400	426288010	18790	18780	18790	18780	360
372	20241031	141300	419527080	18760	18760	18760	18760	0
373	20241031	141200	419527080	18760	18750	18770	18750	392
374	20241031	141100	412173180	18740	18740	18740	18740	349
375	20241031	141000	405632920	18720	18700	18720	18700	78
376	20241031	140900	404173300	18700	18700	18700	18700	249
377	20241031	140800	399517000	18700	18700	18700	18700	13
378	20241031	140700	399273900	18680	18680	18680	18680	17
379	20241031	140600	398956340	18680	18680	18680	18680	12
380	20241031	140500	398732180	18670	18680	18690	18670	109
381	20241031	140400	396696040	18690	18700	18700	18690	61
382	20241031	140300	395555460	18700	18700	18710	18700	128
383	20241031	140200	393161210	18710	18710	18710	18710	98
384	20241031	140100	391327630	18690	18680	18690	18680	40
385	20241031	140000	390580040	18690	18700	18710	18690	75
386	20241031	135900	389177140	18700	18670	18700	18670	48
387	20241031	135800	388279950	18670	18660	18670	18660	15
388	20241031	135700	387999950	18650	18640	18650	18640	46
389	20241031	135600	387142210	18640	18640	18640	18640	3
390	20241031	135500	387086290	18630	18640	18640	18630	13
391	20241031	135400	386843980	18640	18630	18640	18630	2
392	20241031	135300	386806710	18620	18620	18620	18620	0
393	20241031	135200	386806710	18620	18620	18620	18620	0
394	20241031	135100	386806710	18620	18620	18620	18590	169
395	20241031	135000	383662170	18630	18710	18710	18630	648
396	20241031	134900	371539520	18720	18720	18720	18720	13
397	20241031	134800	371296160	18720	18720	18720	18720	13
398	20241031	134700	371052800	18710	18710	18710	18710	20
399	20241031	134600	370678600	18720	18730	18730	18720	124
400	20241031	134500	368357200	18740	18750	18750	18740	34
401	20241031	134400	367719910	18750	18750	18750	18750	0
402	20241031	134300	367719910	18750	18750	18750	18750	13
403	20241031	134200	367476160	18750	18750	18750	18750	18
404	20241031	134100	367138660	18760	18760	18760	18760	24
405	20241031	134000	366688420	18760	18760	18760	18760	0
406	20241031	133900	366688420	18760	18750	18760	18750	28
407	20241031	133800	366163300	18740	18740	18740	18740	0
408	20241031	133700	366163300	18740	18740	18740	18740	0
409	20241031	133600	366163300	18740	18730	18740	18730	17
410	20241031	133500	365844880	18740	18740	18740	18740	41
411	20241031	133400	365076540	18740	18740	18740	18740	13
412	20241031	133300	364832920	18750	18750	18750	18750	1
413	20241031	133200	364814170	18720	18720	18720	18720	389
414	20241031	133100	357532090	18710	18790	18790	18710	1595
415	20241031	133000	327634410	18780	18790	18790	18780	114
416	20241031	132900	325492370	18800	18800	18800	18800	13
417	20241031	132800	325247970	18790	18790	18790	18790	0
418	20241031	132700	325247970	18790	18790	18790	18790	16
419	20241031	132600	324947330	18790	18790	18790	18790	100
420	20241031	132500	323068330	18790	18790	18790	18790	0
421	20241031	132400	323068330	18790	18790	18790	18790	12
422	20241031	132300	322842850	18790	18790	18790	18790	0
423	20241031	132200	322842850	18790	18790	18790	18790	14
424	20241031	132100	322579790	18790	18800	18800	18790	23
425	20241031	132000	322147490	18790	18790	18790	18790	0
426	20241031	131900	322147490	18790	18790	18790	18790	4
427	20241031	131800	322072330	18790	18790	18790	18790	13
428	20241031	131700	321828060	18790	18790	18790	18790	0
429	20241031	131600	321828060	18790	18790	18790	18790	113
430	20241031	131500	319704790	18800	18800	18800	18800	0
431	20241031	131400	319704790	18800	18800	18800	18800	14
432	20241031	131300	319441590	18800	18800	18800	18800	0
433	20241031	131200	319441590	18800	18800	18800	18800	20
434	20241031	131100	319065590	18810	18810	18810	18810	0
435	20241031	131000	319065590	18810	18810	18810	18810	13
436	20241031	130900	318821060	18800	18800	18800	18790	154
437	20241031	130800	315926240	18810	18810	18810	18810	0
438	20241031	130700	315926240	18810	18800	18810	18800	31
439	20241031	130600	315343310	18800	18800	18800	18800	8
440	20241031	130500	315192910	18810	18810	18810	18810	5
441	20241031	130400	315098860	18800	18800	18800	18800	12
442	20241031	130300	314873260	18790	18790	18790	18790	0
443	20241031	130200	314873260	18790	18800	18800	18790	30
444	20241031	130100	314309420	18800	18800	18800	18800	0
445	20241031	130000	314309420	18800	18780	18800	18780	50
446	20241031	125900	313369760	18770	18780	18780	18770	24
447	20241031	125800	312919150	18780	18790	18790	18780	87
448	20241031	125700	311284540	18800	18800	18800	18800	13
449	20241031	125600	311040140	18800	18810	18810	18800	4
450	20241031	125500	310964930	18810	18810	18810	18810	13
451	20241031	125400	310720400	18810	18810	18810	18810	0
452	20241031	125300	310720400	18810	18800	18810	18800	253
453	20241031	125200	305963780	18800	18800	18800	18800	13
454	20241031	125100	305719380	18790	18790	18790	18790	38
455	20241031	125000	305005360	18790	18800	18800	18790	16
456	20241031	124900	304704590	18800	18800	18800	18800	0
457	20241031	124800	304704590	18800	18800	18800	18800	12
458	20241031	124700	304478990	18790	18800	18800	18790	78
459	20241031	124600	303013240	18800	18800	18800	18800	0
460	20241031	124500	303013240	18800	18800	18800	18800	14
461	20241031	124400	302750040	18810	18810	18810	18810	1
462	20241031	124300	302731230	18790	18800	18800	18790	139
463	20241031	124200	300118150	18790	18790	18790	18790	12
464	20241031	124100	299892670	18780	18780	18780	18780	16
465	20241031	124000	299592190	18790	18790	18790	18790	13
466	20241031	123900	299347920	18780	18780	18780	18780	0
467	20241031	123800	299347920	18780	18800	18800	18780	227
468	20241031	123700	295080570	18790	18790	18790	18790	0
469	20241031	123600	295080570	18790	18790	18790	18790	16
470	20241031	123500	294779930	18790	18790	18790	18790	13
471	20241031	123400	294535660	18790	18790	18790	18790	0
472	20241031	123300	294535660	18790	18790	18790	18790	12
473	20241031	123200	294310180	18790	18790	18790	18790	0
474	20241031	123100	294310180	18790	18790	18790	18790	0
475	20241031	123000	294310180	18790	18780	18790	18780	62
476	20241031	122900	293145400	18770	18770	18770	18770	16
477	20241031	122800	292845080	18770	18770	18770	18770	0
478	20241031	122700	292845080	18770	18770	18770	18770	0
479	20241031	122600	292845080	18770	18760	18770	18760	28
480	20241031	122500	292319680	18770	18760	18770	18760	4
481	20241031	122400	292244630	18750	18750	18750	18750	0
482	20241031	122300	292244630	18750	18760	18760	18750	28
483	20241031	122200	291719510	18750	18750	18750	18750	0
484	20241031	122100	291719510	18750	18750	18750	18750	2
485	20241031	122000	291682010	18740	18750	18750	18740	29
486	20241031	121900	291138420	18750	18750	18750	18750	0
487	20241031	121800	291138420	18750	18750	18750	18750	12
488	20241031	121700	290913420	18750	18750	18750	18750	0
489	20241031	121600	290913420	18750	18750	18750	18750	14
490	20241031	121500	290650920	18750	18750	18750	18740	197
491	20241031	121400	286957260	18760	18760	18760	18760	14
492	20241031	121300	286694620	18770	18770	18770	18770	8
493	20241031	121200	286544460	18740	18740	18740	18740	0
494	20241031	121100	286544460	18740	18730	18740	18730	81
495	20241031	121000	285026680	18740	18740	18740	18740	0
496	20241031	120900	285026680	18740	18730	18740	18730	10
497	20241031	120800	284839350	18730	18720	18730	18720	40
498	20241031	120700	284090460	18720	18720	18720	18720	6
499	20241031	120600	283978140	18720	18720	18720	18720	8
500	20241031	120500	283828380	18720	18720	18720	18720	6
501	20241031	120400	283716060	18720	18720	18720	18720	6
502	20241031	120300	283603740	18720	18710	18720	18710	27
503	20241031	120200	283098550	18710	18700	18710	18700	2
504	20241031	120100	283061140	18710	18700	18710	18700	70
505	20241031	120000	281751940	18700	18700	18700	18700	0
506	20241031	115900	281751940	18700	18710	18710	18700	30
507	20241031	115800	281190830	18700	18700	18700	18700	4
508	20241031	115700	281116030	18710	18710	18710	18710	3
509	20241031	115600	281059900	18700	18700	18700	18700	16
510	20241031	115500	280760700	18710	18710	18710	18710	0
511	20241031	115400	280760700	18710	18700	18710	18700	14
512	20241031	115300	280498840	18700	18690	18700	18690	40
513	20241031	115200	279750860	18680	18680	18680	18680	50
514	20241031	115100	278816860	18680	18680	18680	18680	0
515	20241031	115000	278816860	18680	18680	18680	18680	16
516	20241031	114900	278517980	18680	18680	18680	18680	35
517	20241031	114800	277864180	18680	18680	18680	18680	0
518	20241031	114700	277864180	18680	18680	18680	18680	16
519	20241031	114600	277565300	18690	18690	18690	18690	0
520	20241031	114500	277565300	18690	18690	18690	18690	0
521	20241031	114400	277565300	18690	18680	18690	18680	19
522	20241031	114300	277210220	18680	18680	18680	18680	0
523	20241031	114200	277210220	18680	18680	18680	18680	25
524	20241031	114100	276743220	18700	18690	18700	18690	48
525	20241031	114000	275845780	18680	18680	18680	18680	100
526	20241031	113900	273977780	18680	18680	18680	18680	1
527	20241031	113800	273959100	18680	18670	18680	18660	26
528	20241031	113700	273473600	18660	18640	18790	18640	226
529	20241031	113600	269241670	18630	18630	18630	18630	0
530	20241031	113500	269241670	18630	18630	18630	18630	0
531	20241031	113400	269241670	18630	18630	18630	18630	0
532	20241031	113300	269241670	18630	18630	18630	18630	0
533	20241031	113200	269241670	18630	18630	18630	18630	16
534	20241031	113100	268943590	18630	18630	18630	18630	0
535	20241031	113000	268943590	18630	18630	18630	18630	1
536	20241031	112900	268924960	18640	18630	18640	18630	17
537	20241031	112800	268608240	18630	18630	18630	18630	3
538	20241031	112700	268552350	18610	18580	18610	18580	96
539	20241031	112600	266766460	18580	18690	18690	18580	1931
540	20241031	112500	230696540	18690	18690	18690	18690	300
541	20241031	112400	225089540	18690	18710	18710	18690	10
542	20241031	112300	224902580	18730	18750	18750	18730	4
543	20241031	112200	224827600	18770	18770	18770	18770	0
544	20241031	112100	224827600	18770	18770	18770	18770	0
545	20241031	112000	224827600	18770	18770	18770	18770	2
546	20241031	111900	224790060	18780	18780	18780	18780	2
547	20241031	111800	224752500	18780	18780	18780	18780	19
548	20241031	111700	224395680	18780	18780	18780	18780	0
549	20241031	111600	224395680	18780	18780	18780	18780	2
550	20241031	111500	224358120	18780	18770	18780	18770	28
551	20241031	111400	223832370	18770	18770	18770	18770	2
552	20241031	111300	223794830	18790	18770	18800	18770	21
553	20241031	111200	223400550	18750	18750	18750	18750	60
554	20241031	111100	222275550	18720	18840	18840	18720	321
555	20241031	111000	216253510	18810	18640	18810	18640	1263
556	20241031	110900	192604610	18660	18640	18660	18640	47
557	20241031	110800	191728190	18640	18640	18640	18640	0
558	20241031	110700	191728190	18640	18510	18640	18510	2513
559	20241031	110600	145103640	18500	18500	18500	18500	16
560	20241031	110500	144807640	18490	18490	18490	18490	0
561	20241031	110400	144807640	18490	18490	18490	18490	149
562	20241031	110300	142052630	18480	18500	18500	18480	195
563	20241031	110200	138447140	18500	18500	18500	18500	16
564	20241031	110100	138151140	18510	18510	18510	18510	0
565	20241031	110000	138151140	18510	18510	18510	18510	0
566	20241031	105900	138151140	18510	18510	18510	18510	0
567	20241031	105800	138151140	18510	18490	18510	18490	134
568	20241031	105700	135672280	18490	18490	18490	18490	0
569	20241031	105600	135672280	18490	18480	18490	18480	17
570	20241031	105500	135358110	18490	18490	18490	18490	1
571	20241031	105400	135339620	18480	18460	18480	18460	318
572	20241031	105300	129463760	18460	18460	18460	18460	1
573	20241031	105200	129445300	18460	18460	18460	18460	0
574	20241031	105100	129445300	18460	18420	18460	18420	520
575	20241031	105000	119854020	18410	18400	18410	18400	17
576	20241031	104900	119541210	18400	18370	18400	18370	1121
577	20241031	104800	98916310	18380	18380	18380	18380	0
578	20241031	104700	98916310	18380	18380	18380	18380	0
579	20241031	104600	98916310	18380	18380	18380	18380	0
580	20241031	104500	98916310	18380	18380	18380	18380	0
581	20241031	104400	98916310	18380	18380	18380	18380	0
582	20241031	104300	98916310	18380	18380	18380	18380	0
583	20241031	104200	98916310	18380	18360	18380	18360	82
584	20241031	104100	97409850	18360	18360	18360	18360	31
585	20241031	104000	96840690	18380	18380	18380	18380	17
586	20241031	103900	96528230	18360	18380	18380	18360	149
587	20241031	103800	93789810	18340	18340	18340	18340	0
588	20241031	103700	93789810	18340	18340	18340	18340	0
589	20241031	103600	93789810	18340	18340	18340	18340	0
590	20241031	103500	93789810	18340	18340	18340	18340	0
591	20241031	103400	93789810	18340	18340	18340	18340	0
592	20241031	103300	93789810	18340	18330	18340	18330	78
593	20241031	103200	92359820	18310	18310	18310	18310	0
594	20241031	103100	92359820	18310	18310	18310	18310	3
595	20241031	103000	92304890	18310	18310	18310	18310	0
596	20241031	102900	92304890	18310	18310	18310	18310	40
597	20241031	102800	91572490	18340	18340	18340	18340	0
598	20241031	102700	91572490	18340	18340	18340	18340	0
599	20241031	102600	91572490	18340	18340	18340	18340	0
600	20241031	102500	91572490	18340	18340	18340	18340	1
601	20241031	102400	91554150	18340	18340	18340	18340	0
602	20241031	102300	91554150	18340	18340	18340	18340	0
603	20241031	102200	91554150	18340	18340	18340	18340	0
604	20241031	102100	91554150	18340	18330	18340	18330	6
605	20241031	102000	91444120	18340	18340	18340	18340	0
606	20241031	101900	91444120	18340	18340	18340	18340	0
607	20241031	101800	91444120	18340	18340	18340	18340	0
608	20241031	101700	91444120	18340	18310	18340	18310	24
609	20241031	101600	91003990	18350	18350	18350	18350	4
610	20241031	101500	90930590	18350	18350	18350	18350	0
611	20241031	101400	90930590	18350	18350	18350	18350	0
612	20241031	101300	90930590	18350	18350	18350	18350	0
613	20241031	101200	90930590	18350	18350	18350	18350	0
614	20241031	101100	90930590	18350	18350	18350	18350	0
615	20241031	101000	90930590	18350	18350	18350	18350	3
616	20241031	100900	90875540	18340	18340	18340	18340	0
617	20241031	100800	90875540	18340	18260	18340	18260	673
618	20241031	100700	78564400	18240	18200	18240	18190	642
619	20241031	100600	66877290	18150	18150	18150	18150	0
620	20241031	100500	66877290	18150	18150	18150	18150	0
621	20241031	100400	66877290	18150	18150	18150	18150	0
622	20241031	100300	66877290	18150	18150	18150	18150	0
623	20241031	100200	66877290	18150	18150	18150	18150	0
624	20241031	100100	66877290	18150	18150	18150	18150	0
625	20241031	100000	66877290	18150	18150	18150	18150	0
626	20241031	095900	66877290	18150	18150	18150	18150	0
627	20241031	095800	66877290	18150	18150	18150	18150	0
628	20241031	095700	66877290	18150	18150	18150	18150	0
629	20241031	095600	66877290	18150	18150	18150	18150	0
630	20241031	095500	66877290	18150	18150	18150	18150	0
631	20241031	095400	66877290	18150	18150	18150	18150	21
632	20241031	095300	66496140	18150	18150	18150	18150	9
633	20241031	095200	66332790	18150	18150	18150	18150	0
634	20241031	095100	66332790	18150	18240	18240	18150	37
635	20241031	095000	65659260	18150	18240	18240	18150	476
636	20241031	094900	56997560	18240	18240	18240	18240	0
637	20241031	094800	56997560	18240	18240	18240	18240	1
638	20241031	094700	56979320	18240	18240	18240	18240	1
639	20241031	094600	56961080	18250	18230	18250	18230	98
640	20241031	094500	55174500	18250	18240	18300	18240	137
641	20241031	094400	52667570	18240	18130	18300	18130	161
642	20241031	094300	49733730	18190	18130	18190	18130	121
643	20241031	094200	47535100	18160	18160	18160	18160	0
644	20241031	094100	47535100	18160	18160	18160	18160	0
645	20241031	094000	47535100	18160	18160	18160	18160	0
646	20241031	093900	47535100	18160	18160	18160	18160	0
647	20241031	093800	47535100	18160	18160	18160	18160	0
648	20241031	093700	47535100	18160	18120	18160	18120	19
649	20241031	093600	47190190	18150	18150	18150	18150	0
650	20241031	093500	47190190	18150	18120	18150	18120	247
651	20241031	093400	42714400	18120	18120	18120	18120	0
652	20241031	093300	42714400	18120	18120	18120	18120	6
653	20241031	093200	42605680	18110	18110	18110	18110	0
654	20241031	093100	42605680	18110	18110	18110	18110	0
655	20241031	093000	42605680	18110	18110	18110	18110	0
656	20241031	092900	42605680	18110	18110	18110	18110	1
657	20241031	092800	42587570	18130	18150	18150	18130	82
658	20241031	092700	41100330	18190	18190	18190	18190	0
659	20241031	092600	41100330	18190	18190	18190	18190	0
660	20241031	092500	41100330	18190	18190	18190	18190	0
661	20241031	092400	41100330	18190	18190	18190	18190	0
662	20241031	092300	41100330	18190	18150	18190	18150	7
663	20241031	092200	40973040	18150	18150	18150	18150	464
664	20241031	092100	32551440	18150	18150	18150	18150	0
665	20241031	092000	32551440	18150	18150	18150	18150	0
666	20241031	091900	32551440	18150	18150	18150	18150	0
667	20241031	091800	32551440	18150	18150	18150	18150	60
668	20241031	091700	31462440	18150	18150	18150	18150	25
669	20241031	091600	31008690	18150	18150	18150	18150	0
670	20241031	091500	31008690	18150	18150	18150	18150	6
671	20241031	091400	30899790	18150	18150	18150	18150	0
672	20241031	091300	30899790	18150	18150	18150	18150	1
673	20241031	091200	30881640	18150	18150	18150	18150	0
674	20241031	091100	30881640	18150	18150	18150	18150	0
675	20241031	091000	30881640	18150	18150	18150	18150	0
676	20241031	090900	30881640	18150	18150	18150	18150	0
677	20241031	090800	30881640	18150	18150	18150	18150	0
678	20241031	090700	30881640	18150	18150	18150	18150	0
679	20241031	090600	30881640	18150	18200	18200	18150	212
680	20241031	090500	27026890	18200	18200	18200	18200	0
681	20241031	090400	27026890	18200	18200	18200	18200	0
682	20241031	090300	27026890	18200	18200	18200	18200	9
683	20241031	090200	26863090	18200	18200	18200	18200	103
684	20241031	090100	24988490	18200	18190	18200	18190	1361
685	20241031	090000	218400	18200	18200	18200	18200	12