KissMeData/089010/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	200300	3074901560	19650	19650	19650	19650	1130
3	20241031	200200	3074901560	19650	19650	19650	19650	0
4	20241031	200100	3074901560	19650	19650	19650	19650	0
5	20241031	200000	3074901560	19650	19650	19650	19650	0
6	20241031	195900	3074901560	19650	19650	19650	19650	0
7	20241031	195800	3074901560	19650	19650	19650	19650	0
8	20241031	195700	3074901560	19650	19650	19650	19650	0
9	20241031	195600	3074901560	19650	19650	19650	19650	0
10	20241031	195500	3074901560	19650	19650	19650	19650	0
11	20241031	195400	3074901560	19650	19650	19650	19650	0
12	20241031	195300	3074901560	19650	19650	19650	19650	0
13	20241031	195200	3074901560	19650	19650	19650	19650	0
14	20241031	195100	3074901560	19650	19650	19650	19650	0
15	20241031	195000	3074901560	19650	19650	19650	19650	0
16	20241031	194900	3074901560	19650	19650	19650	19650	0
17	20241031	194800	3074901560	19650	19650	19650	19650	0
18	20241031	194700	3074901560	19650	19650	19650	19650	0
19	20241031	194600	3074901560	19650	19650	19650	19650	0
20	20241031	194500	3074901560	19650	19650	19650	19650	0
21	20241031	194400	3074901560	19650	19650	19650	19650	0
22	20241031	194300	3074901560	19650	19650	19650	19650	0
23	20241031	194200	3074901560	19650	19650	19650	19650	0
24	20241031	194100	3074901560	19650	19650	19650	19650	0
25	20241031	194000	3074901560	19650	19650	19650	19650	0
26	20241031	193900	3074901560	19650	19650	19650	19650	0
27	20241031	193800	3074901560	19650	19650	19650	19650	0
28	20241031	193700	3074901560	19650	19650	19650	19650	0
29	20241031	193600	3074901560	19650	19650	19650	19650	0
30	20241031	193500	3074901560	19650	19650	19650	19650	0
31	20241031	193400	3074901560	19650	19650	19650	19650	0
32	20241031	193300	3074901560	19650	19650	19650	19650	1130
33	20241031	193200	3074901560	19650	19650	19650	19650	0
34	20241031	193100	3074901560	19650	19650	19650	19650	0
35	20241031	193000	3074901560	19650	19650	19650	19650	0
36	20241031	192900	3074901560	19650	19650	19650	19650	0
37	20241031	192800	3074901560	19650	19650	19650	19650	0
38	20241031	192700	3074901560	19650	19650	19650	19650	0
39	20241031	192600	3074901560	19650	19650	19650	19650	0
40	20241031	192500	3074901560	19650	19650	19650	19650	0
41	20241031	192400	3074901560	19650	19650	19650	19650	0
42	20241031	192300	3074901560	19650	19650	19650	19650	0
43	20241031	192200	3074901560	19650	19650	19650	19650	0
44	20241031	192100	3074901560	19650	19650	19650	19650	0
45	20241031	192000	3074901560	19650	19650	19650	19650	0
46	20241031	191900	3074901560	19650	19650	19650	19650	0
47	20241031	191800	3074901560	19650	19650	19650	19650	0
48	20241031	191700	3074901560	19650	19650	19650	19650	0
49	20241031	191600	3074901560	19650	19650	19650	19650	0
50	20241031	191500	3074901560	19650	19650	19650	19650	0
51	20241031	191400	3074901560	19650	19650	19650	19650	0
52	20241031	191300	3074901560	19650	19650	19650	19650	0
53	20241031	191200	3074901560	19650	19650	19650	19650	0
54	20241031	191100	3074901560	19650	19650	19650	19650	0
55	20241031	191000	3074901560	19650	19650	19650	19650	0
56	20241031	190900	3074901560	19650	19650	19650	19650	0
57	20241031	190800	3074901560	19650	19650	19650	19650	0
58	20241031	190700	3074901560	19650	19650	19650	19650	0
59	20241031	190600	3074901560	19650	19650	19650	19650	0
60	20241031	190500	3074901560	19650	19650	19650	19650	0
61	20241031	190400	3074901560	19650	19650	19650	19650	0
62	20241031	190300	3074901560	19650	19650	19650	19650	1130
63	20241031	190200	3074901560	19650	19650	19650	19650	0
64	20241031	190100	3074901560	19650	19650	19650	19650	0
65	20241031	190000	3074901560	19650	19650	19650	19650	0
66	20241031	185900	3074901560	19650	19650	19650	19650	0
67	20241031	185800	3074901560	19650	19650	19650	19650	0
68	20241031	185700	3074901560	19650	19650	19650	19650	0
69	20241031	185600	3074901560	19650	19650	19650	19650	0
70	20241031	185500	3074901560	19650	19650	19650	19650	0
71	20241031	185400	3074901560	19650	19650	19650	19650	0
72	20241031	185300	3074901560	19650	19650	19650	19650	0
73	20241031	185200	3074901560	19650	19650	19650	19650	0
74	20241031	185100	3074901560	19650	19650	19650	19650	0
75	20241031	185000	3074901560	19650	19650	19650	19650	0
76	20241031	184900	3074901560	19650	19650	19650	19650	0
77	20241031	184800	3074901560	19650	19650	19650	19650	0
78	20241031	184700	3074901560	19650	19650	19650	19650	0
79	20241031	184600	3074901560	19650	19650	19650	19650	0
80	20241031	184500	3074901560	19650	19650	19650	19650	0
81	20241031	184400	3074901560	19650	19650	19650	19650	0
82	20241031	184300	3074901560	19650	19650	19650	19650	0
83	20241031	184200	3074901560	19650	19650	19650	19650	0
84	20241031	184100	3074901560	19650	19650	19650	19650	0
85	20241031	184000	3074901560	19650	19650	19650	19650	0
86	20241031	183900	3074901560	19650	19650	19650	19650	0
87	20241031	183800	3074901560	19650	19650	19650	19650	0
88	20241031	183700	3074901560	19650	19650	19650	19650	0
89	20241031	183600	3074901560	19650	19650	19650	19650	0
90	20241031	183500	3074901560	19650	19650	19650	19650	0
91	20241031	183400	3074901560	19650	19650	19650	19650	0
92	20241031	183300	3074901560	19650	19650	19650	19650	1130
93	20241031	183200	3074901560	19650	19650	19650	19650	0
94	20241031	183100	3074901560	19650	19650	19650	19650	0
95	20241031	183000	3074901560	19650	19650	19650	19650	0
96	20241031	182900	3074901560	19650	19650	19650	19650	0
97	20241031	182800	3074901560	19650	19650	19650	19650	0
98	20241031	182700	3074901560	19650	19650	19650	19650	0
99	20241031	182600	3074901560	19650	19650	19650	19650	0
100	20241031	182500	3074901560	19650	19650	19650	19650	0
101	20241031	182400	3074901560	19650	19650	19650	19650	0
102	20241031	182300	3074901560	19650	19650	19650	19650	0
103	20241031	182200	3074901560	19650	19650	19650	19650	0
104	20241031	182100	3074901560	19650	19650	19650	19650	0
105	20241031	182000	3074901560	19650	19650	19650	19650	0
106	20241031	181900	3074901560	19650	19650	19650	19650	0
107	20241031	181800	3074901560	19650	19650	19650	19650	0
108	20241031	181700	3074901560	19650	19650	19650	19650	0
109	20241031	181600	3074901560	19650	19650	19650	19650	0
110	20241031	181500	3074901560	19650	19650	19650	19650	0
111	20241031	181400	3074901560	19650	19650	19650	19650	0
112	20241031	181300	3074901560	19650	19650	19650	19650	0
113	20241031	181200	3074901560	19650	19650	19650	19650	0
114	20241031	181100	3074901560	19650	19650	19650	19650	0
115	20241031	181000	3074901560	19650	19650	19650	19650	0
116	20241031	180900	3074901560	19650	19650	19650	19650	0
117	20241031	180800	3074901560	19650	19650	19650	19650	0
118	20241031	180700	3074901560	19650	19650	19650	19650	0
119	20241031	180600	3074901560	19650	19650	19650	19650	0
120	20241031	180500	3074901560	19650	19650	19650	19650	0
121	20241031	180400	3074901560	19650	19650	19650	19650	0
122	20241031	180300	3074901560	19650	19650	19650	19650	1130
123	20241031	180200	3074901560	19650	19650	19650	19650	0
124	20241031	180100	3074901560	19650	19650	19650	19650	0
125	20241031	180000	3074901560	19650	19650	19650	19650	0
126	20241031	175900	3074901560	19650	19650	19650	19650	0
127	20241031	175800	3074901560	19650	19650	19650	19650	0
128	20241031	175700	3074901560	19650	19650	19650	19650	0
129	20241031	175600	3074901560	19650	19650	19650	19650	0
130	20241031	175500	3074901560	19650	19650	19650	19650	0
131	20241031	175400	3074901560	19650	19650	19650	19650	0
132	20241031	175300	3074901560	19650	19650	19650	19650	0
133	20241031	175200	3074901560	19650	19650	19650	19650	0
134	20241031	175100	3074901560	19650	19650	19650	19650	0
135	20241031	175000	3074901560	19650	19650	19650	19650	0
136	20241031	174900	3074901560	19650	19650	19650	19650	0
137	20241031	174800	3074901560	19650	19650	19650	19650	0
138	20241031	174700	3074901560	19650	19650	19650	19650	0
139	20241031	174600	3074901560	19650	19650	19650	19650	0
140	20241031	174500	3074901560	19650	19650	19650	19650	0
141	20241031	174400	3074901560	19650	19650	19650	19650	0
142	20241031	174300	3074901560	19650	19650	19650	19650	0
143	20241031	174200	3074901560	19650	19650	19650	19650	0
144	20241031	174100	3074901560	19650	19650	19650	19650	0
145	20241031	174000	3074901560	19650	19650	19650	19650	0
146	20241031	173900	3074901560	19650	19650	19650	19650	0
147	20241031	173800	3074901560	19650	19650	19650	19650	0
148	20241031	173700	3074901560	19650	19650	19650	19650	0
149	20241031	173600	3074901560	19650	19650	19650	19650	0
150	20241031	173500	3074901560	19650	19650	19650	19650	0
151	20241031	173400	3074901560	19650	19650	19650	19650	0
152	20241031	173300	3074901560	19650	19650	19650	19650	1130
153	20241031	173200	3074901560	19650	19650	19650	19650	0
154	20241031	173100	3074901560	19650	19650	19650	19650	0
155	20241031	173000	3074901560	19650	19650	19650	19650	0
156	20241031	172900	3074901560	19650	19650	19650	19650	0
157	20241031	172800	3074901560	19650	19650	19650	19650	0
158	20241031	172700	3074901560	19650	19650	19650	19650	0
159	20241031	172600	3074901560	19650	19650	19650	19650	0
160	20241031	172500	3074901560	19650	19650	19650	19650	0
161	20241031	172400	3074901560	19650	19650	19650	19650	0
162	20241031	172300	3074901560	19650	19650	19650	19650	0
163	20241031	172200	3074901560	19650	19650	19650	19650	0
164	20241031	172100	3074901560	19650	19650	19650	19650	0
165	20241031	172000	3074901560	19650	19650	19650	19650	0
166	20241031	171900	3074901560	19650	19650	19650	19650	0
167	20241031	171800	3074901560	19650	19650	19650	19650	0
168	20241031	171700	3074901560	19650	19650	19650	19650	0
169	20241031	171600	3074901560	19650	19650	19650	19650	0
170	20241031	171500	3074901560	19650	19650	19650	19650	0
171	20241031	171400	3074901560	19650	19650	19650	19650	0
172	20241031	171300	3074901560	19650	19650	19650	19650	0
173	20241031	171200	3074901560	19650	19650	19650	19650	0
174	20241031	171100	3074901560	19650	19650	19650	19650	0
175	20241031	171000	3074901560	19650	19650	19650	19650	0
176	20241031	170900	3074901560	19650	19650	19650	19650	0
177	20241031	170800	3074901560	19650	19650	19650	19650	0
178	20241031	170700	3074901560	19650	19650	19650	19650	0
179	20241031	170600	3074901560	19650	19650	19650	19650	0
180	20241031	170500	3074901560	19650	19650	19650	19650	0
181	20241031	170400	3074901560	19650	19650	19650	19650	0
182	20241031	170300	3074901560	19650	19650	19650	19650	1130
183	20241031	170200	3074901560	19650	19650	19650	19650	0
184	20241031	170100	3074901560	19650	19650	19650	19650	0
185	20241031	170000	3074901560	19650	19650	19650	19650	0
186	20241031	165900	3074901560	19650	19650	19650	19650	0
187	20241031	165800	3074901560	19650	19650	19650	19650	0
188	20241031	165700	3074901560	19650	19650	19650	19650	0
189	20241031	165600	3074901560	19650	19650	19650	19650	0
190	20241031	165500	3074901560	19650	19650	19650	19650	0
191	20241031	165400	3074901560	19650	19650	19650	19650	0
192	20241031	165300	3074901560	19650	19650	19650	19650	0
193	20241031	165200	3074901560	19650	19650	19650	19650	0
194	20241031	165100	3074901560	19650	19650	19650	19650	0
195	20241031	165000	3074901560	19650	19650	19650	19650	0
196	20241031	164900	3074901560	19650	19650	19650	19650	0
197	20241031	164800	3074901560	19650	19650	19650	19650	0
198	20241031	164700	3074901560	19650	19650	19650	19650	0
199	20241031	164600	3074901560	19650	19650	19650	19650	0
200	20241031	164500	3074901560	19650	19650	19650	19650	0
201	20241031	164400	3074901560	19650	19650	19650	19650	0
202	20241031	164300	3074901560	19650	19650	19650	19650	0
203	20241031	164200	3074901560	19650	19650	19650	19650	0
204	20241031	164100	3074901560	19650	19650	19650	19650	0
205	20241031	164000	3074901560	19650	19650	19650	19650	0
206	20241031	163900	3074901560	19650	19650	19650	19650	0
207	20241031	163800	3074901560	19650	19650	19650	19650	0
208	20241031	163700	3074901560	19650	19650	19650	19650	0
209	20241031	163600	3074901560	19650	19650	19650	19650	0
210	20241031	163500	3074901560	19650	19650	19650	19650	0
211	20241031	163400	3074901560	19650	19650	19650	19650	0
212	20241031	163300	3074901560	19650	19650	19650	19650	1130
213	20241031	163200	3074901560	19650	19650	19650	19650	0
214	20241031	163100	3074901560	19650	19650	19650	19650	0
215	20241031	163000	3074901560	19650	19650	19650	19650	0
216	20241031	162900	3074901560	19650	19650	19650	19650	0
217	20241031	162800	3074901560	19650	19650	19650	19650	0
218	20241031	162700	3074901560	19650	19650	19650	19650	0
219	20241031	162600	3074901560	19650	19650	19650	19650	0
220	20241031	162500	3074901560	19650	19650	19650	19650	0
221	20241031	162400	3074901560	19650	19650	19650	19650	0
222	20241031	162300	3074901560	19650	19650	19650	19650	0
223	20241031	162200	3074901560	19650	19650	19650	19650	0
224	20241031	162100	3074901560	19650	19650	19650	19650	0
225	20241031	162000	3074901560	19650	19650	19650	19650	0
226	20241031	161900	3074901560	19650	19650	19650	19650	0
227	20241031	161800	3074901560	19650	19650	19650	19650	0
228	20241031	161700	3074901560	19650	19650	19650	19650	0
229	20241031	161600	3074901560	19650	19650	19650	19650	0
230	20241031	161500	3074901560	19650	19650	19650	19650	0
231	20241031	161400	3074901560	19650	19650	19650	19650	0
232	20241031	161300	3074901560	19650	19650	19650	19650	0
233	20241031	161200	3074901560	19650	19650	19650	19650	0
234	20241031	161100	3074901560	19650	19650	19650	19650	0
235	20241031	161000	3074901560	19650	19650	19650	19650	0
236	20241031	160900	3074901560	19650	19650	19650	19650	0
237	20241031	160800	3074901560	19650	19650	19650	19650	0
238	20241031	160700	3074901560	19650	19650	19650	19650	0
239	20241031	160600	3074901560	19650	19650	19650	19650	0
240	20241031	160500	3074901560	19650	19650	19650	19650	0
241	20241031	160400	3074901560	19650	19650	19650	19650	0
242	20241031	160300	3074901560	19650	19650	19650	19650	1130
243	20241031	160200	3074901560	19650	19650	19650	19650	0
244	20241031	160100	3074901560	19650	19650	19650	19650	0
245	20241031	160000	3074901560	19650	19650	19650	19650	0
246	20241031	155900	3074901560	19650	19650	19650	19650	0
247	20241031	155800	3074901560	19650	19650	19650	19650	0
248	20241031	155700	3074901560	19650	19650	19650	19650	0
249	20241031	155600	3074901560	19650	19650	19650	19650	0
250	20241031	155500	3074901560	19650	19650	19650	19650	0
251	20241031	155400	3074901560	19650	19650	19650	19650	0
252	20241031	155300	3074901560	19650	19650	19650	19650	0
253	20241031	155200	3074901560	19650	19650	19650	19650	0
254	20241031	155100	3074901560	19650	19650	19650	19650	0
255	20241031	155000	3074901560	19650	19650	19650	19650	0
256	20241031	154900	3074901560	19650	19650	19650	19650	0
257	20241031	154800	3074901560	19650	19650	19650	19650	0
258	20241031	154700	3074901560	19650	19650	19650	19650	0
259	20241031	154600	3074901560	19650	19650	19650	19650	0
260	20241031	154500	3074901560	19650	19650	19650	19650	0
261	20241031	154400	3074901560	19650	19650	19650	19650	0
262	20241031	154300	3074901560	19650	19650	19650	19650	0
263	20241031	154200	3074901560	19650	19650	19650	19650	0
264	20241031	154100	3074901560	19650	19650	19650	19650	0
265	20241031	154000	3074901560	19650	19650	19650	19650	0
266	20241031	153900	3074901560	19650	19650	19650	19650	0
267	20241031	153800	3074901560	19650	19650	19650	19650	0
268	20241031	153700	3074901560	19650	19650	19650	19650	0
269	20241031	153600	3074901560	19650	19650	19650	19650	0
270	20241031	153500	3074901560	19650	19650	19650	19650	0
271	20241031	153400	3074901560	19650	19650	19650	19650	0
272	20241031	153300	3074901560	19650	19650	19650	19650	1130
273	20241031	153200	3074901560	19650	19650	19650	19650	0
274	20241031	153100	3074901560	19650	19650	19650	19650	0
275	20241031	153000	3074901560	19650	19650	19650	19650	1130
276	20241031	152900	3052697060	19720	19720	19720	19720	0
277	20241031	152800	3052697060	19720	19720	19720	19720	0
278	20241031	152700	3052697060	19720	19720	19720	19720	0
279	20241031	152600	3052697060	19720	19720	19720	19720	0
280	20241031	152500	3052697060	19720	19720	19720	19720	0
281	20241031	152400	3052697060	19720	19720	19720	19720	0
282	20241031	152300	3052697060	19720	19720	19720	19720	0
283	20241031	152200	3052697060	19720	19720	19720	19720	0
284	20241031	152100	3052697060	19720	19720	19720	19720	0
285	20241031	152000	3052697060	19720	19720	19720	19720	0
286	20241031	151900	3052697060	19720	19710	19730	19690	718
287	20241031	151800	3038546930	19710	19710	19710	19710	3
288	20241031	151700	3038487800	19710	19700	19710	19690	51
289	20241031	151600	3037483540	19700	19720	19720	19700	231
290	20241031	151500	3032931090	19720	19700	19720	19700	559
291	20241031	151400	3021918560	19710	19710	19710	19700	218
292	20241031	151300	3017622530	19700	19710	19710	19700	304
293	20241031	151200	3011631690	19710	19690	19710	19690	234
294	20241031	151100	3007022620	19700	19710	19710	19700	401
295	20241031	151000	2999122910	19710	19720	19740	19710	285
296	20241031	150900	2993500820	19740	19720	19740	19720	32
297	20241031	150800	2992869760	19720	19720	19720	19720	1
298	20241031	150700	2992850040	19720	19710	19720	19710	230
299	20241031	150600	2988314690	19690	19700	19700	19690	18
300	20241031	150500	2987960260	19700	19690	19700	19690	2
301	20241031	150400	2987920870	19680	19660	19680	19660	167
302	20241031	150300	2984636820	19670	19690	19690	19670	121
303	20241031	150200	2982255610	19690	19700	19700	19680	228
304	20241031	150100	2977766690	19720	19730	19730	19720	304
305	20241031	150000	2971771750	19740	19740	19740	19740	0
306	20241031	145900	2971771750	19740	19720	19740	19720	134
307	20241031	145800	2969129250	19700	19700	19700	19700	75
308	20241031	145700	2967651750	19700	19700	19700	19700	189
309	20241031	145600	2963928450	19700	19710	19750	19690	573
310	20241031	145500	2952637450	19710	19720	19750	19690	231
311	20241031	145400	2948087890	19750	19760	19760	19710	237
312	20241031	145300	2943409130	19760	19760	19760	19760	188
313	20241031	145200	2939694250	19770	19770	19770	19770	1
314	20241031	145100	2939674480	19770	19770	19770	19770	0
315	20241031	145000	2939674480	19770	19720	19770	19720	42
316	20241031	144900	2938844730	19730	19730	19730	19690	1714
317	20241031	144800	2905068660	19730	19730	19730	19730	2
318	20241031	144700	2905029200	19730	19720	19730	19720	36
319	20241031	144600	2904319270	19700	19710	19710	19700	324
320	20241031	144500	2897933670	19730	19730	19730	19730	1
321	20241031	144400	2897913940	19730	19730	19730	19730	203
322	20241031	144300	2893908750	19730	19730	19730	19730	9
323	20241031	144200	2893731180	19730	19730	19730	19730	175
324	20241031	144100	2890278430	19730	19730	19730	19730	1
325	20241031	144000	2890258700	19720	19720	19720	19720	3
326	20241031	143900	2890199540	19710	19730	19730	19700	548
327	20241031	143800	2879394330	19750	19820	19820	19750	2003
328	20241031	143700	2839757140	19830	19830	19830	19830	29
329	20241031	143600	2839182070	19820	19810	19820	19810	28
330	20241031	143500	2838627370	19810	19810	19810	19810	0
331	20241031	143400	2838627370	19810	19830	19830	19810	124
332	20241031	143300	2836168490	19830	19850	19850	19830	422
333	20241031	143200	2827793330	19860	19860	19860	19860	1
334	20241031	143100	2827773470	19860	19860	19860	19860	1
335	20241031	143000	2827753610	19850	19850	19850	19850	54
336	20241031	142900	2826681710	19850	19850	19850	19850	2
337	20241031	142800	2826642010	19850	19830	19850	19830	147
338	20241031	142700	2823724550	19810	19800	19810	19800	2
339	20241031	142600	2823684940	19820	19790	19820	19790	112
340	20241031	142500	2821467900	19790	19780	19790	19780	65
341	20241031	142400	2820181570	19770	19790	19790	19770	38
342	20241031	142300	2819429770	19780	19770	19780	19760	351
343	20241031	142200	2812492960	19770	19760	19770	19740	108
344	20241031	142100	2810360860	19740	19760	19760	19740	151
345	20241031	142000	2807378920	19780	19760	19780	19760	101
346	20241031	141900	2805383140	19760	19770	19790	19760	391
347	20241031	141800	2797649690	19770	19770	19770	19770	1
348	20241031	141700	2797629920	19770	19770	19770	19770	1
349	20241031	141600	2797610150	19760	19760	19760	19760	5
350	20241031	141500	2797511350	19770	19750	19770	19750	10
351	20241031	141400	2797313700	19750	19750	19750	19730	202
352	20241031	141300	2793324260	19730	19710	19730	19710	9
353	20241031	141200	2793146790	19730	19730	19730	19730	29
354	20241031	141100	2792574620	19730	19720	19750	19720	1217
355	20241031	141000	2768573750	19720	19740	19740	19700	540
356	20241031	140900	2757925440	19740	19750	19750	19740	6
357	20241031	140800	2757806990	19750	19750	19750	19750	188
358	20241031	140700	2754093990	19750	19760	19760	19750	149
359	20241031	140600	2751150840	19770	19770	19770	19760	52
360	20241031	140500	2750122840	19780	19780	19780	19780	202
361	20241031	140400	2746127280	19770	19790	19790	19770	277
362	20241031	140300	2740649540	19780	19820	19820	19780	690
363	20241031	140200	2726988700	19830	19840	19840	19830	274
364	20241031	140100	2721553490	19840	19830	19840	19830	22
365	20241031	140000	2721117220	19830	19840	19840	19830	17
366	20241031	135900	2720779990	19840	19880	19880	19820	1056
367	20241031	135800	2699818990	19900	19900	19910	19900	56
368	20241031	135700	2698704560	19880	19870	19880	19870	89
369	20241031	135600	2696935280	19870	19860	19880	19850	733
370	20241031	135500	2682373000	19860	19880	19880	19860	193
371	20241031	135400	2678536990	19880	19960	19970	19880	1816
372	20241031	135300	2642330820	19950	19950	19970	19950	137
373	20241031	135200	2639597650	19970	19970	19970	19970	0
374	20241031	135100	2639597650	19970	19970	19970	19970	575
375	20241031	135000	2628114900	19970	19970	19970	19970	9
376	20241031	134900	2627935170	19950	19970	19970	19950	2
377	20241031	134800	2627895250	19950	19930	19950	19930	86
378	20241031	134700	2626180320	19930	19930	19930	19930	403
379	20241031	134600	2618148530	19920	19940	19940	19920	409
380	20241031	134500	2609996860	19930	20050	20050	19920	2083
381	20241031	134400	2568374720	20050	20050	20050	20050	1
382	20241031	134300	2568354670	20050	20050	20050	20050	216
383	20241031	134200	2564023870	20050	20000	20050	20000	13
384	20241031	134100	2563763270	20000	20000	20000	20000	38
385	20241031	134000	2563003270	20050	20100	20100	20050	197
386	20241031	133900	2559044020	20050	20100	20100	20050	120
387	20241031	133800	2556637920	20100	20050	20100	20050	129
388	20241031	133700	2554051420	20050	20100	20100	20050	322
389	20241031	133600	2547581320	20050	20000	20100	20000	920
390	20241031	133500	2529096170	20000	19980	20100	19980	6425
391	20241031	133400	2400576840	19970	19970	19970	19970	93
392	20241031	133300	2398719630	19970	19950	19970	19950	6
393	20241031	133200	2398599910	19980	19970	19980	19950	750
394	20241031	133100	2383628490	19970	19950	19970	19950	11
395	20241031	133000	2383409020	19930	19950	19950	19930	607
396	20241031	132900	2371309380	19950	19960	19960	19950	174
397	20241031	132800	2367836350	19960	19980	19980	19930	1644
398	20241031	132700	2335040180	19990	19980	19990	19980	271
399	20241031	132600	2329624740	19980	19980	19980	19960	1908
400	20241031	132500	2291503000	19980	19980	19980	19980	106
401	20241031	132400	2289385120	19980	19960	19980	19960	583
402	20241031	132300	2277748030	19950	19950	19950	19950	1
403	20241031	132200	2277728080	19940	19900	19970	19900	604
404	20241031	132100	2265676880	19900	19970	19970	19850	780
405	20241031	132000	2250163130	19850	19950	19950	19790	2809
406	20241031	131900	2194295650	19970	19970	19970	19970	1
407	20241031	131800	2194275680	19970	19970	19970	19970	0
408	20241031	131700	2194275680	19970	19970	19980	19970	274
409	20241031	131600	2188802900	19950	19980	19980	19950	397
410	20241031	131500	2180874530	19980	19970	19980	19970	21
411	20241031	131400	2180455150	19970	19980	19980	19950	255
412	20241031	131300	2175365450	19970	19970	19980	19970	53
413	20241031	131200	2174307030	19970	19970	19970	19970	203
414	20241031	131100	2170253120	19970	19970	19970	19970	10
415	20241031	131000	2170053420	19960	19960	19960	19960	220
416	20241031	130900	2165662220	19970	19950	19970	19950	209
417	20241031	130800	2161488710	19950	19950	19960	19950	213
418	20241031	130700	2157239350	19950	19960	19960	19950	296
419	20241031	130600	2151332440	19970	19960	19970	19960	51
420	20241031	130500	2150314470	19970	19960	19970	19960	156
421	20241031	130400	2147199920	19960	19960	19960	19960	35
422	20241031	130300	2146501320	19960	19940	19960	19940	315
423	20241031	130200	2140216830	19940	19930	19940	19930	79
424	20241031	130100	2138642350	19940	19950	19950	19940	169
425	20241031	130000	2135272480	19940	19940	19940	19930	76
426	20241031	125900	2133757240	19940	19940	19940	19940	19
427	20241031	125800	2133378380	19940	19940	19940	19940	294
428	20241031	125700	2127516020	19940	19930	19940	19930	326
429	20241031	125600	2121018830	19930	19930	19940	19930	514
430	20241031	125500	2110774200	19930	19930	19940	19930	122
431	20241031	125400	2108342130	19920	19920	19920	19910	22
432	20241031	125300	2107903990	19920	19930	19940	19920	173
433	20241031	125200	2104456470	19930	19920	19940	19920	468
434	20241031	125100	2095132310	19910	19910	19910	19910	94
435	20241031	125000	2093260770	19910	19910	19920	19890	157
436	20241031	124900	2090135120	19900	19920	19920	19900	371
437	20241031	124800	2082747140	19920	19930	19930	19910	59
438	20241031	124700	2081572420	19930	19930	19930	19930	100
439	20241031	124600	2079579420	19930	19940	19940	19910	1019
440	20241031	124500	2059265210	19940	19950	19950	19940	550
441	20241031	124400	2048295610	19950	19940	19950	19940	362
442	20241031	124300	2041077220	19950	19940	19950	19930	1588
443	20241031	124200	2009410350	19940	19940	19940	19930	629
444	20241031	124100	1996870700	19930	19890	19930	19890	501
445	20241031	124000	1986895560	19890	19850	19900	19850	516
446	20241031	123900	1976646120	19840	19830	19850	19830	207
447	20241031	123800	1972541250	19820	19850	19850	19820	354
448	20241031	123700	1965517350	19850	19880	19880	19820	1422
449	20241031	123600	1937288620	19890	19920	19920	19890	1121
450	20241031	123500	1914983270	19910	19910	19910	19910	51
451	20241031	123400	1913967860	19910	19910	19910	19910	1
452	20241031	123300	1913947950	19910	19910	19910	19910	1
453	20241031	123200	1913928040	19910	19900	19910	19900	382
454	20241031	123100	1906323570	19900	19910	19910	19900	82
455	20241031	123000	1904691470	19910	19910	19910	19900	17
456	20241031	122900	1904353010	19900	19890	19900	19890	253
457	20241031	122800	1899319810	19900	19900	19900	19900	87
458	20241031	122700	1897588510	19910	19840	19910	19840	627
459	20241031	122600	1885138550	19840	19830	19840	19830	279
460	20241031	122500	1879603540	19830	19810	19850	19810	836
461	20241031	122400	1863022680	19810	19810	19810	19810	665
462	20241031	122300	1849849030	19810	19800	19810	19800	80
463	20241031	122200	1848265010	19800	19780	19800	19780	306
464	20241031	122100	1842212310	19780	19700	19780	19690	1831
465	20241031	122000	1806079240	19660	19820	19820	19650	3288
466	20241031	121900	1741134140	19850	19890	19890	19850	357
467	20241031	121800	1734037450	19900	19890	19900	19890	411
468	20241031	121700	1725859850	19890	19900	19900	19890	37
469	20241031	121600	1725123670	19900	19890	19900	19890	48
470	20241031	121500	1724168480	19880	19880	19880	19870	498
471	20241031	121400	1714268280	19900	19880	19900	19880	57
472	20241031	121300	1713134060	19890	19900	19900	19890	16
473	20241031	121200	1712815810	19880	19880	19890	19880	6
474	20241031	121100	1712696510	19890	19880	19890	19860	38
475	20241031	121000	1711941700	19870	19880	19890	19870	231
476	20241031	120900	1707350840	19870	19920	19940	19870	747
477	20241031	120800	1692482360	19920	19940	19950	19920	538
478	20241031	120700	1681756020	19960	19940	19960	19930	649
479	20241031	120600	1668809150	19950	19930	19950	19930	796
480	20241031	120500	1652932790	19920	19910	19940	19910	567
481	20241031	120400	1641635340	19910	19880	19920	19870	404
482	20241031	120300	1633593180	19880	19820	19890	19820	990
483	20241031	120200	1613946400	19830	19830	19830	19820	487
484	20241031	120100	1604294010	19820	19810	19830	19810	285
485	20241031	120000	1598644920	19820	19840	19910	19820	2360
486	20241031	115900	1551747500	19840	19730	19840	19730	3903
487	20241031	115800	1474557880	19730	19670	19730	19670	2900
488	20241031	115700	1417430210	19670	19660	19670	19660	21
489	20241031	115600	1417017330	19660	19650	19700	19650	980
490	20241031	115500	1397737400	19650	19660	19670	19650	544
491	20241031	115400	1387040430	19680	19670	19680	19660	321
492	20241031	115300	1380725560	19670	19610	19670	19590	770
493	20241031	115200	1365601410	19600	19590	19600	19590	59
494	20241031	115100	1364445100	19590	19570	19610	19560	340
495	20241031	115000	1357788880	19570	19550	19610	19550	1069
496	20241031	114900	1336865190	19550	19550	19550	19550	261
497	20241031	114800	1331762640	19550	19570	19570	19550	172
498	20241031	114700	1328400020	19560	19550	19560	19550	104
499	20241031	114600	1326366810	19550	19580	19580	19550	711
500	20241031	114500	1312456010	19590	19590	19590	19590	2
501	20241031	114400	1312416830	19580	19570	19600	19560	243
502	20241031	114300	1307661390	19570	19580	19580	19540	1176
503	20241031	114200	1284666090	19580	19590	19620	19580	405
504	20241031	114100	1276731040	19590	19600	19600	19590	542
505	20241031	114000	1266110590	19610	19640	19640	19600	2430
506	20241031	113900	1218450430	19640	19650	19670	19640	708
507	20241031	113800	1204534020	19670	19670	19670	19670	1
508	20241031	113700	1204514350	19650	19650	19650	19650	500
509	20241031	113600	1194689350	19670	19670	19670	19650	210
510	20241031	113500	1190558950	19670	19670	19670	19670	3
511	20241031	113400	1190499940	19670	19670	19670	19670	1
512	20241031	113300	1190480270	19650	19620	19650	19620	1007
513	20241031	113200	1170707360	19620	19640	19640	19620	1740
514	20241031	113100	1136552000	19670	19660	19670	19640	138
515	20241031	113000	1133839470	19660	19650	19660	19630	2174
516	20241031	112900	1091115710	19690	19650	19690	19650	358
517	20241031	112800	1084080970	19620	19650	19650	19620	786
518	20241031	112700	1068656140	19680	19690	19690	19660	379
519	20241031	112600	1061199090	19700	19700	19700	19700	0
520	20241031	112500	1061199090	19700	19640	19700	19640	447
521	20241031	112400	1052409390	19630	19620	19630	19620	360
522	20241031	112300	1045343990	19620	19680	19680	19610	1632
523	20241031	112200	1013300230	19710	19710	19710	19680	409
524	20241031	112100	1005245970	19720	19690	19720	19690	309
525	20241031	112000	999158100	19690	19680	19690	19680	483
526	20241031	111900	989647840	19690	19670	19690	19670	252
527	20241031	111800	984689680	19670	19640	19680	19640	660
528	20241031	111700	971712490	19630	19620	19630	19620	40
529	20241031	111600	970927510	19620	19630	19640	19620	58
530	20241031	111500	969789450	19650	19650	19650	19630	454
531	20241031	111400	960868380	19650	19690	19690	19650	163
532	20241031	111300	957662090	19690	19650	19700	19630	1309
533	20241031	111200	931919480	19650	19610	19660	19610	929
534	20241031	111100	913675600	19610	19610	19620	19610	162
535	20241031	111000	910497660	19610	19590	19620	19590	328
536	20241031	110900	904066810	19590	19540	19600	19540	1235
537	20241031	110800	879903540	19540	19540	19550	19540	110
538	20241031	110700	877753920	19540	19490	19550	19480	792
539	20241031	110600	862296690	19500	19450	19500	19440	638
540	20241031	110500	849874640	19450	19420	19450	19420	365
541	20241031	110400	842783580	19410	19330	19420	19330	1738
542	20241031	110300	809102050	19330	19310	19330	19310	159
543	20241031	110200	806028870	19320	19320	19320	19320	0
544	20241031	110100	806028870	19320	19320	19320	19320	97
545	20241031	110000	804154830	19320	19320	19320	19320	55
546	20241031	105900	803092230	19320	19320	19320	19310	25
547	20241031	105800	802609240	19320	19310	19320	19300	125
548	20241031	105700	800194950	19290	19260	19310	19260	910
549	20241031	105600	782639130	19260	19230	19260	19230	6
550	20241031	105500	782523670	19240	19240	19240	19240	0
551	20241031	105400	782523670	19240	19250	19250	19240	516
552	20241031	105300	772595750	19240	19240	19240	19240	10
553	20241031	105200	772403350	19240	19210	19240	19210	299
554	20241031	105100	766652700	19210	19210	19210	19210	94
555	20241031	105000	764846960	19210	19220	19230	19210	52
556	20241031	104900	763848010	19220	19230	19240	19220	98
557	20241031	104800	761963310	19230	19230	19230	19230	2
558	20241031	104700	761924850	19240	19230	19240	19230	2
559	20241031	104600	761886380	19240	19240	19240	19240	1
560	20241031	104500	761867140	19260	19220	19260	19220	122
561	20241031	104400	759521580	19230	19230	19230	19230	0
562	20241031	104300	759521580	19230	19220	19230	19210	3
563	20241031	104200	759463920	19200	19190	19210	19190	51
564	20241031	104100	758485190	19190	19190	19190	19190	0
565	20241031	104000	758485190	19190	19180	19190	19180	16
566	20241031	103900	758178160	19190	19160	19190	19160	7
567	20241031	103800	758043890	19210	19260	19260	19210	1340
568	20241031	103700	732290090	19260	19260	19270	19240	92
569	20241031	103600	730518770	19270	19260	19270	19260	93
570	20241031	103500	728727580	19260	19280	19290	19240	160
571	20241031	103400	725645420	19260	19260	19300	19240	662
572	20241031	103300	712879380	19250	19240	19250	19240	100
573	20241031	103200	710954430	19250	19240	19250	19240	113
574	20241031	103100	708779210	19250	19210	19250	19210	427
575	20241031	103000	700562470	19210	19180	19210	19180	160
576	20241031	102900	697491460	19180	19130	19190	19090	545
577	20241031	102800	687049950	19100	19060	19100	19060	413
578	20241031	102700	679174530	19060	19050	19060	19050	5
579	20241031	102600	679079260	19060	19030	19060	19030	345
580	20241031	102500	672509580	19030	19040	19040	19030	600
581	20241031	102400	661089580	19030	19030	19030	19030	5
582	20241031	102300	660994430	19040	19040	19040	19040	76
583	20241031	102200	659547390	19040	19040	19040	19040	0
584	20241031	102100	659547390	19040	19040	19040	19040	3
585	20241031	102000	659490270	19040	19040	19040	19040	61
586	20241031	101900	658328830	19040	19040	19040	19040	15
587	20241031	101800	658043230	19040	19020	19040	19020	300
588	20241031	101700	652332230	19040	19030	19040	19030	33
589	20241031	101600	651704230	19020	19050	19050	19020	370
590	20241031	101500	644661150	19060	19060	19060	19060	0
591	20241031	101400	644661150	19060	19060	19060	19060	0
592	20241031	101300	644661150	19060	19060	19060	19060	28
593	20241031	101200	644127470	19070	19070	19070	19070	0
594	20241031	101100	644127470	19070	19090	19090	19070	494
595	20241031	101000	634706130	19090	19090	19090	19090	22
596	20241031	100900	634286150	19100	19100	19100	19100	0
597	20241031	100800	634286150	19100	19100	19100	19100	0
598	20241031	100700	634286150	19100	19100	19100	19100	31
599	20241031	100600	633694050	19120	19150	19150	19110	387
600	20241031	100500	626293930	19150	19150	19150	19150	101
601	20241031	100400	624359780	19150	19140	19150	19140	8
602	20241031	100300	624206590	19140	19150	19150	19120	771
603	20241031	100200	609449610	19150	19150	19150	19150	51
604	20241031	100100	608472960	19150	19150	19150	19150	0
605	20241031	100000	608472960	19150	19150	19150	19150	0
606	20241031	095900	608472960	19150	19160	19160	19150	53
607	20241031	095800	607457910	19160	19160	19160	19160	1
608	20241031	095700	607438750	19150	19170	19170	19150	539
609	20241031	095600	597116680	19170	19150	19170	19150	167
610	20241031	095500	593918190	19150	19190	19190	19150	1091
611	20241031	095400	572994840	19220	19220	19220	19220	31
612	20241031	095300	572399020	19230	19220	19230	19220	137
613	20241031	095200	569765870	19220	19200	19220	19200	90
614	20241031	095100	568037610	19190	19180	19200	19180	39
615	20241031	095000	567289210	19180	19180	19180	19160	614
616	20241031	094900	555521980	19190	19200	19220	19190	67
617	20241031	094800	554235660	19180	19180	19200	19180	55
618	20241031	094700	553179720	19180	19190	19200	19160	230
619	20241031	094600	548772050	19170	19140	19170	19140	509
620	20241031	094500	539014600	19140	19140	19150	19140	138
621	20241031	094400	536372010	19130	19130	19130	19130	100
622	20241031	094300	534459010	19110	19090	19110	19090	58
623	20241031	094200	533351690	19090	19080	19090	19080	209
624	20241031	094100	529362260	19060	19060	19060	19060	145
625	20241031	094000	526598560	19060	19060	19060	19060	1
626	20241031	093900	526579500	19060	19060	19060	19060	4
627	20241031	093800	526503260	19060	19050	19060	19050	223
628	20241031	093700	522253420	19050	19070	19070	19050	16
629	20241031	093600	521948570	19070	19120	19120	19060	602
630	20241031	093500	510460440	19120	19120	19150	19120	24
631	20241031	093400	510001410	19120	19090	19150	19080	67
632	20241031	093300	508720790	19070	19070	19090	19070	145
633	20241031	093200	505955610	19070	19060	19070	19060	4
634	20241031	093100	505879350	19060	19050	19070	19040	14
635	20241031	093000	505612700	19070	19030	19080	19030	842
636	20241031	092900	489566440	19020	19060	19060	19020	358
637	20241031	092800	482752090	19060	19140	19140	19060	996
638	20241031	092700	463729350	19150	19130	19150	19120	655
639	20241031	092600	451199910	19130	19160	19160	19110	524
640	20241031	092500	441183390	19160	19080	19160	19080	1465
641	20241031	092400	413221000	19080	19080	19090	19080	521
642	20241031	092300	403277260	19080	19110	19110	19080	444
643	20241031	092200	394803340	19100	19100	19100	19100	1130
644	20241031	092100	373220340	19100	19120	19120	19070	481
645	20241031	092000	364029290	19100	19100	19100	19100	0
646	20241031	091900	364029290	19100	19100	19100	19100	1249
647	20241031	091800	340173390	19100	18950	19100	18950	315
648	20241031	091700	334166650	18920	19040	19040	18920	1476
649	20241031	091600	306162270	19050	19090	19090	19050	309
650	20241031	091500	300270150	19100	19180	19180	19090	233
651	20241031	091400	295821970	19180	19120	19180	19050	542
652	20241031	091300	285475730	19190	19140	19200	19140	1275
653	20241031	091200	261067190	19120	19160	19160	19120	184
654	20241031	091100	257542970	19160	19150	19280	19150	406
655	20241031	091000	249748330	19190	19140	19190	19140	1087
656	20241031	090900	228916250	19150	18940	19150	18930	417
657	20241031	090800	220999330	18920	18950	18950	18920	221
658	20241031	090700	216817470	18930	18950	18950	18930	81
659	20241031	090600	215283440	18950	18970	18970	18950	189
660	20241031	090500	211701410	18970	19040	19040	18970	2243
661	20241031	090400	169044430	19040	19040	19040	19040	6
662	20241031	090300	168930190	19000	19000	19000	18970	850
663	20241031	090200	152782700	19000	19090	19090	19000	2524
664	20241031	090100	104814990	19010	19100	19170	19010	577
665	20241031	090000	93819820	19220	19140	19290	19110	3607