KissMeData/069080/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195000	1047658090	16970	16970	16970	16970	3459
3	20241031	194900	1047658090	16970	16970	16970	16970	0
4	20241031	194800	1047658090	16970	16970	16970	16970	0
5	20241031	194700	1047658090	16970	16970	16970	16970	0
6	20241031	194600	1047658090	16970	16970	16970	16970	0
7	20241031	194500	1047658090	16970	16970	16970	16970	0
8	20241031	194400	1047658090	16970	16970	16970	16970	0
9	20241031	194300	1047658090	16970	16970	16970	16970	0
10	20241031	194200	1047658090	16970	16970	16970	16970	0
11	20241031	194100	1047658090	16970	16970	16970	16970	0
12	20241031	194000	1047658090	16970	16970	16970	16970	0
13	20241031	193900	1047658090	16970	16970	16970	16970	0
14	20241031	193800	1047658090	16970	16970	16970	16970	0
15	20241031	193700	1047658090	16970	16970	16970	16970	0
16	20241031	193600	1047658090	16970	16970	16970	16970	0
17	20241031	193500	1047658090	16970	16970	16970	16970	0
18	20241031	193400	1047658090	16970	16970	16970	16970	0
19	20241031	193300	1047658090	16970	16970	16970	16970	0
20	20241031	193200	1047658090	16970	16970	16970	16970	0
21	20241031	193100	1047658090	16970	16970	16970	16970	0
22	20241031	193000	1047658090	16970	16970	16970	16970	0
23	20241031	192900	1047658090	16970	16970	16970	16970	0
24	20241031	192800	1047658090	16970	16970	16970	16970	0
25	20241031	192700	1047658090	16970	16970	16970	16970	0
26	20241031	192600	1047658090	16970	16970	16970	16970	0
27	20241031	192500	1047658090	16970	16970	16970	16970	0
28	20241031	192400	1047658090	16970	16970	16970	16970	0
29	20241031	192300	1047658090	16970	16970	16970	16970	0
30	20241031	192200	1047658090	16970	16970	16970	16970	0
31	20241031	192100	1047658090	16970	16970	16970	16970	0
32	20241031	192000	1047658090	16970	16970	16970	16970	3459
33	20241031	191900	1047658090	16970	16970	16970	16970	0
34	20241031	191800	1047658090	16970	16970	16970	16970	0
35	20241031	191700	1047658090	16970	16970	16970	16970	0
36	20241031	191600	1047658090	16970	16970	16970	16970	0
37	20241031	191500	1047658090	16970	16970	16970	16970	0
38	20241031	191400	1047658090	16970	16970	16970	16970	0
39	20241031	191300	1047658090	16970	16970	16970	16970	0
40	20241031	191200	1047658090	16970	16970	16970	16970	0
41	20241031	191100	1047658090	16970	16970	16970	16970	0
42	20241031	191000	1047658090	16970	16970	16970	16970	0
43	20241031	190900	1047658090	16970	16970	16970	16970	0
44	20241031	190800	1047658090	16970	16970	16970	16970	0
45	20241031	190700	1047658090	16970	16970	16970	16970	0
46	20241031	190600	1047658090	16970	16970	16970	16970	0
47	20241031	190500	1047658090	16970	16970	16970	16970	0
48	20241031	190400	1047658090	16970	16970	16970	16970	0
49	20241031	190300	1047658090	16970	16970	16970	16970	0
50	20241031	190200	1047658090	16970	16970	16970	16970	0
51	20241031	190100	1047658090	16970	16970	16970	16970	0
52	20241031	190000	1047658090	16970	16970	16970	16970	0
53	20241031	185900	1047658090	16970	16970	16970	16970	0
54	20241031	185800	1047658090	16970	16970	16970	16970	0
55	20241031	185700	1047658090	16970	16970	16970	16970	0
56	20241031	185600	1047658090	16970	16970	16970	16970	0
57	20241031	185500	1047658090	16970	16970	16970	16970	0
58	20241031	185400	1047658090	16970	16970	16970	16970	0
59	20241031	185300	1047658090	16970	16970	16970	16970	0
60	20241031	185200	1047658090	16970	16970	16970	16970	0
61	20241031	185100	1047658090	16970	16970	16970	16970	0
62	20241031	185000	1047658090	16970	16970	16970	16970	3459
63	20241031	184900	1047658090	16970	16970	16970	16970	0
64	20241031	184800	1047658090	16970	16970	16970	16970	0
65	20241031	184700	1047658090	16970	16970	16970	16970	0
66	20241031	184600	1047658090	16970	16970	16970	16970	0
67	20241031	184500	1047658090	16970	16970	16970	16970	0
68	20241031	184400	1047658090	16970	16970	16970	16970	0
69	20241031	184300	1047658090	16970	16970	16970	16970	0
70	20241031	184200	1047658090	16970	16970	16970	16970	0
71	20241031	184100	1047658090	16970	16970	16970	16970	0
72	20241031	184000	1047658090	16970	16970	16970	16970	0
73	20241031	183900	1047658090	16970	16970	16970	16970	0
74	20241031	183800	1047658090	16970	16970	16970	16970	0
75	20241031	183700	1047658090	16970	16970	16970	16970	0
76	20241031	183600	1047658090	16970	16970	16970	16970	0
77	20241031	183500	1047658090	16970	16970	16970	16970	0
78	20241031	183400	1047658090	16970	16970	16970	16970	0
79	20241031	183300	1047658090	16970	16970	16970	16970	0
80	20241031	183200	1047658090	16970	16970	16970	16970	0
81	20241031	183100	1047658090	16970	16970	16970	16970	0
82	20241031	183000	1047658090	16970	16970	16970	16970	0
83	20241031	182900	1047658090	16970	16970	16970	16970	0
84	20241031	182800	1047658090	16970	16970	16970	16970	0
85	20241031	182700	1047658090	16970	16970	16970	16970	0
86	20241031	182600	1047658090	16970	16970	16970	16970	0
87	20241031	182500	1047658090	16970	16970	16970	16970	0
88	20241031	182400	1047658090	16970	16970	16970	16970	0
89	20241031	182300	1047658090	16970	16970	16970	16970	0
90	20241031	182200	1047658090	16970	16970	16970	16970	0
91	20241031	182100	1047658090	16970	16970	16970	16970	0
92	20241031	182000	1047658090	16970	16970	16970	16970	3459
93	20241031	181900	1047658090	16970	16970	16970	16970	0
94	20241031	181800	1047658090	16970	16970	16970	16970	0
95	20241031	181700	1047658090	16970	16970	16970	16970	0
96	20241031	181600	1047658090	16970	16970	16970	16970	0
97	20241031	181500	1047658090	16970	16970	16970	16970	0
98	20241031	181400	1047658090	16970	16970	16970	16970	0
99	20241031	181300	1047658090	16970	16970	16970	16970	0
100	20241031	181200	1047658090	16970	16970	16970	16970	0
101	20241031	181100	1047658090	16970	16970	16970	16970	0
102	20241031	181000	1047658090	16970	16970	16970	16970	0
103	20241031	180900	1047658090	16970	16970	16970	16970	0
104	20241031	180800	1047658090	16970	16970	16970	16970	0
105	20241031	180700	1047658090	16970	16970	16970	16970	0
106	20241031	180600	1047658090	16970	16970	16970	16970	0
107	20241031	180500	1047658090	16970	16970	16970	16970	0
108	20241031	180400	1047658090	16970	16970	16970	16970	0
109	20241031	180300	1047658090	16970	16970	16970	16970	0
110	20241031	180200	1047658090	16970	16970	16970	16970	0
111	20241031	180100	1047658090	16970	16970	16970	16970	0
112	20241031	180000	1047658090	16970	16970	16970	16970	0
113	20241031	175900	1047658090	16970	16970	16970	16970	0
114	20241031	175800	1047658090	16970	16970	16970	16970	0
115	20241031	175700	1047658090	16970	16970	16970	16970	0
116	20241031	175600	1047658090	16970	16970	16970	16970	0
117	20241031	175500	1047658090	16970	16970	16970	16970	0
118	20241031	175400	1047658090	16970	16970	16970	16970	0
119	20241031	175300	1047658090	16970	16970	16970	16970	0
120	20241031	175200	1047658090	16970	16970	16970	16970	0
121	20241031	175100	1047658090	16970	16970	16970	16970	0
122	20241031	175000	1047658090	16970	16970	16970	16970	3459
123	20241031	174900	1047658090	16970	16970	16970	16970	0
124	20241031	174800	1047658090	16970	16970	16970	16970	0
125	20241031	174700	1047658090	16970	16970	16970	16970	0
126	20241031	174600	1047658090	16970	16970	16970	16970	0
127	20241031	174500	1047658090	16970	16970	16970	16970	0
128	20241031	174400	1047658090	16970	16970	16970	16970	0
129	20241031	174300	1047658090	16970	16970	16970	16970	0
130	20241031	174200	1047658090	16970	16970	16970	16970	0
131	20241031	174100	1047658090	16970	16970	16970	16970	0
132	20241031	174000	1047658090	16970	16970	16970	16970	0
133	20241031	173900	1047658090	16970	16970	16970	16970	0
134	20241031	173800	1047658090	16970	16970	16970	16970	0
135	20241031	173700	1047658090	16970	16970	16970	16970	0
136	20241031	173600	1047658090	16970	16970	16970	16970	0
137	20241031	173500	1047658090	16970	16970	16970	16970	0
138	20241031	173400	1047658090	16970	16970	16970	16970	0
139	20241031	173300	1047658090	16970	16970	16970	16970	0
140	20241031	173200	1047658090	16970	16970	16970	16970	0
141	20241031	173100	1047658090	16970	16970	16970	16970	0
142	20241031	173000	1047658090	16970	16970	16970	16970	0
143	20241031	172900	1047658090	16970	16970	16970	16970	0
144	20241031	172800	1047658090	16970	16970	16970	16970	0
145	20241031	172700	1047658090	16970	16970	16970	16970	0
146	20241031	172600	1047658090	16970	16970	16970	16970	0
147	20241031	172500	1047658090	16970	16970	16970	16970	0
148	20241031	172400	1047658090	16970	16970	16970	16970	0
149	20241031	172300	1047658090	16970	16970	16970	16970	0
150	20241031	172200	1047658090	16970	16970	16970	16970	0
151	20241031	172100	1047658090	16970	16970	16970	16970	0
152	20241031	172000	1047658090	16970	16970	16970	16970	3459
153	20241031	171900	1047658090	16970	16970	16970	16970	0
154	20241031	171800	1047658090	16970	16970	16970	16970	0
155	20241031	171700	1047658090	16970	16970	16970	16970	0
156	20241031	171600	1047658090	16970	16970	16970	16970	0
157	20241031	171500	1047658090	16970	16970	16970	16970	0
158	20241031	171400	1047658090	16970	16970	16970	16970	0
159	20241031	171300	1047658090	16970	16970	16970	16970	0
160	20241031	171200	1047658090	16970	16970	16970	16970	0
161	20241031	171100	1047658090	16970	16970	16970	16970	0
162	20241031	171000	1047658090	16970	16970	16970	16970	0
163	20241031	170900	1047658090	16970	16970	16970	16970	0
164	20241031	170800	1047658090	16970	16970	16970	16970	0
165	20241031	170700	1047658090	16970	16970	16970	16970	0
166	20241031	170600	1047658090	16970	16970	16970	16970	0
167	20241031	170500	1047658090	16970	16970	16970	16970	0
168	20241031	170400	1047658090	16970	16970	16970	16970	0
169	20241031	170300	1047658090	16970	16970	16970	16970	0
170	20241031	170200	1047658090	16970	16970	16970	16970	0
171	20241031	170100	1047658090	16970	16970	16970	16970	0
172	20241031	170000	1047658090	16970	16970	16970	16970	0
173	20241031	165900	1047658090	16970	16970	16970	16970	0
174	20241031	165800	1047658090	16970	16970	16970	16970	0
175	20241031	165700	1047658090	16970	16970	16970	16970	0
176	20241031	165600	1047658090	16970	16970	16970	16970	0
177	20241031	165500	1047658090	16970	16970	16970	16970	0
178	20241031	165400	1047658090	16970	16970	16970	16970	0
179	20241031	165300	1047658090	16970	16970	16970	16970	0
180	20241031	165200	1047658090	16970	16970	16970	16970	0
181	20241031	165100	1047658090	16970	16970	16970	16970	0
182	20241031	165000	1047658090	16970	16970	16970	16970	3459
183	20241031	164900	1047658090	16970	16970	16970	16970	0
184	20241031	164800	1047658090	16970	16970	16970	16970	0
185	20241031	164700	1047658090	16970	16970	16970	16970	0
186	20241031	164600	1047658090	16970	16970	16970	16970	0
187	20241031	164500	1047658090	16970	16970	16970	16970	0
188	20241031	164400	1047658090	16970	16970	16970	16970	0
189	20241031	164300	1047658090	16970	16970	16970	16970	0
190	20241031	164200	1047658090	16970	16970	16970	16970	0
191	20241031	164100	1047658090	16970	16970	16970	16970	0
192	20241031	164000	1047658090	16970	16970	16970	16970	0
193	20241031	163900	1047658090	16970	16970	16970	16970	0
194	20241031	163800	1047658090	16970	16970	16970	16970	0
195	20241031	163700	1047658090	16970	16970	16970	16970	0
196	20241031	163600	1047658090	16970	16970	16970	16970	0
197	20241031	163500	1047658090	16970	16970	16970	16970	0
198	20241031	163400	1047658090	16970	16970	16970	16970	0
199	20241031	163300	1047658090	16970	16970	16970	16970	0
200	20241031	163200	1047658090	16970	16970	16970	16970	0
201	20241031	163100	1047658090	16970	16970	16970	16970	0
202	20241031	163000	1047658090	16970	16970	16970	16970	0
203	20241031	162900	1047658090	16970	16970	16970	16970	0
204	20241031	162800	1047658090	16970	16970	16970	16970	0
205	20241031	162700	1047658090	16970	16970	16970	16970	0
206	20241031	162600	1047658090	16970	16970	16970	16970	0
207	20241031	162500	1047658090	16970	16970	16970	16970	0
208	20241031	162400	1047658090	16970	16970	16970	16970	0
209	20241031	162300	1047658090	16970	16970	16970	16970	0
210	20241031	162200	1047658090	16970	16970	16970	16970	0
211	20241031	162100	1047658090	16970	16970	16970	16970	0
212	20241031	162000	1047658090	16970	16970	16970	16970	3459
213	20241031	161900	1047658090	16970	16970	16970	16970	0
214	20241031	161800	1047658090	16970	16970	16970	16970	0
215	20241031	161700	1047658090	16970	16970	16970	16970	0
216	20241031	161600	1047658090	16970	16970	16970	16970	0
217	20241031	161500	1047658090	16970	16970	16970	16970	0
218	20241031	161400	1047658090	16970	16970	16970	16970	0
219	20241031	161300	1047658090	16970	16970	16970	16970	0
220	20241031	161200	1047658090	16970	16970	16970	16970	0
221	20241031	161100	1047658090	16970	16970	16970	16970	0
222	20241031	161000	1047658090	16970	16970	16970	16970	0
223	20241031	160900	1047658090	16970	16970	16970	16970	0
224	20241031	160800	1047658090	16970	16970	16970	16970	0
225	20241031	160700	1047658090	16970	16970	16970	16970	0
226	20241031	160600	1047658090	16970	16970	16970	16970	0
227	20241031	160500	1047658090	16970	16970	16970	16970	0
228	20241031	160400	1047658090	16970	16970	16970	16970	0
229	20241031	160300	1047658090	16970	16970	16970	16970	0
230	20241031	160200	1047658090	16970	16970	16970	16970	0
231	20241031	160100	1047658090	16970	16970	16970	16970	0
232	20241031	160000	1047658090	16970	16970	16970	16970	0
233	20241031	155900	1047658090	16970	16970	16970	16970	0
234	20241031	155800	1047658090	16970	16970	16970	16970	0
235	20241031	155700	1047658090	16970	16970	16970	16970	0
236	20241031	155600	1047658090	16970	16970	16970	16970	0
237	20241031	155500	1047658090	16970	16970	16970	16970	0
238	20241031	155400	1047658090	16970	16970	16970	16970	0
239	20241031	155300	1047658090	16970	16970	16970	16970	0
240	20241031	155200	1047658090	16970	16970	16970	16970	0
241	20241031	155100	1047658090	16970	16970	16970	16970	0
242	20241031	155000	1047658090	16970	16970	16970	16970	3459
243	20241031	154900	1047658090	16970	16970	16970	16970	0
244	20241031	154800	1047658090	16970	16970	16970	16970	0
245	20241031	154700	1047658090	16970	16970	16970	16970	0
246	20241031	154600	1047658090	16970	16970	16970	16970	0
247	20241031	154500	1047658090	16970	16970	16970	16970	0
248	20241031	154400	1047658090	16970	16970	16970	16970	0
249	20241031	154300	1047658090	16970	16970	16970	16970	0
250	20241031	154200	1047658090	16970	16970	16970	16970	0
251	20241031	154100	1047658090	16970	16970	16970	16970	0
252	20241031	154000	1047658090	16970	16970	16970	16970	0
253	20241031	153900	1047658090	16970	16970	16970	16970	0
254	20241031	153800	1047658090	16970	16970	16970	16970	0
255	20241031	153700	1047658090	16970	16970	16970	16970	0
256	20241031	153600	1047658090	16970	16970	16970	16970	0
257	20241031	153500	1047658090	16970	16970	16970	16970	0
258	20241031	153400	1047658090	16970	16970	16970	16970	0
259	20241031	153300	1047658090	16970	16970	16970	16970	0
260	20241031	153200	1047658090	16970	16970	16970	16970	0
261	20241031	153100	1047658090	16970	16970	16970	16970	0
262	20241031	153000	1047658090	16970	16970	16970	16970	3459
263	20241031	152900	988958860	16880	16880	16880	16880	0
264	20241031	152800	988958860	16880	16880	16880	16880	0
265	20241031	152700	988958860	16880	16880	16880	16880	0
266	20241031	152600	988958860	16880	16880	16880	16880	0
267	20241031	152500	988958860	16880	16880	16880	16880	0
268	20241031	152400	988958860	16880	16880	16880	16880	0
269	20241031	152300	988958860	16880	16880	16880	16880	0
270	20241031	152200	988958860	16880	16880	16880	16880	0
271	20241031	152100	988958860	16880	16880	16880	16880	0
272	20241031	152000	988958860	16880	16880	16880	16880	0
273	20241031	151900	988958860	16880	16870	16890	16860	501
274	20241031	151800	980505200	16870	16860	16870	16860	157
275	20241031	151700	977856760	16860	16860	16870	16860	26
276	20241031	151600	977418340	16870	16870	16870	16860	9
277	20241031	151500	977266570	16870	16870	16870	16870	6
278	20241031	151400	977165350	16870	16880	16880	16870	328
279	20241031	151300	971631090	16880	16880	16880	16870	240
280	20241031	151200	967581710	16880	16880	16880	16880	49
281	20241031	151100	966754590	16870	16870	16870	16870	226
282	20241031	151000	962941970	16870	16870	16870	16870	41
283	20241031	150900	962250300	16870	16860	16870	16860	98
284	20241031	150800	960597460	16870	16860	16870	16860	84
285	20241031	150700	959180500	16870	16870	16870	16860	28
286	20241031	150600	958708230	16870	16870	16870	16860	69
287	20241031	150500	957544230	16870	16860	16870	16860	121
288	20241031	150400	955503610	16860	16870	16870	16860	19
289	20241031	150300	955183160	16870	16870	16870	16870	0
290	20241031	150200	955183160	16870	16860	16870	16860	28
291	20241031	150100	954710830	16870	16870	16870	16870	0
292	20241031	150000	954710830	16870	16870	16870	16860	91
293	20241031	145900	953176420	16860	16860	16860	16860	32
294	20241031	145800	952636900	16860	16870	16880	16860	354
295	20241031	145700	946664950	16870	16870	16880	16870	14
296	20241031	145600	946428750	16880	16870	16880	16870	254
297	20241031	145500	942143310	16870	16880	16880	16870	33
298	20241031	145400	941586350	16880	16870	16880	16870	14
299	20241031	145300	941350150	16870	16870	16870	16870	12
300	20241031	145200	941147710	16870	16870	16870	16870	104
301	20241031	145100	939393230	16880	16880	16880	16870	40
302	20241031	145000	938718070	16880	16880	16880	16870	17
303	20241031	144900	938431150	16880	16870	16880	16870	11
304	20241031	144800	938245550	16870	16870	16880	16870	7
305	20241031	144700	938127450	16870	16870	16880	16870	16
306	20241031	144600	937857440	16880	16870	16880	16870	9
307	20241031	144500	937705560	16880	16870	16880	16870	189
308	20241031	144400	934516830	16880	16880	16880	16870	22
309	20241031	144300	934145550	16870	16880	16880	16870	82
310	20241031	144200	932761510	16870	16880	16880	16870	84
311	20241031	144100	931344170	16880	16880	16880	16870	95
312	20241031	144000	929740660	16880	16880	16880	16880	24
313	20241031	143900	929335540	16880	16880	16880	16880	32
314	20241031	143800	928795380	16880	16870	16880	16870	12
315	20241031	143700	928592830	16870	16870	16870	16870	74
316	20241031	143600	927344450	16870	16870	16870	16870	0
317	20241031	143500	927344450	16870	16870	16870	16870	2
318	20241031	143400	927310710	16870	16850	16870	16850	549
319	20241031	143300	918053230	16850	16850	16850	16850	0
320	20241031	143200	918053230	16850	16860	16860	16850	92
321	20241031	143100	916502120	16880	16850	16880	16850	321
322	20241031	143000	911091140	16840	16890	16890	16840	1504
323	20241031	142900	885726720	16890	16890	16890	16890	0
324	20241031	142800	885726720	16890	16890	16890	16890	0
325	20241031	142700	885726720	16890	16890	16890	16890	20
326	20241031	142600	885388920	16910	16930	16930	16910	250
327	20241031	142500	881160780	16930	16910	16930	16910	60
328	20241031	142400	880145680	16910	16910	16910	16910	11
329	20241031	142300	879959670	16910	16900	16910	16900	33
330	20241031	142200	879401890	16900	16900	16900	16900	60
331	20241031	142100	878387890	16890	16900	16900	16890	32
332	20241031	142000	877847170	16890	16900	16900	16890	57
333	20241031	141900	876883930	16900	16900	16900	16900	61
334	20241031	141800	875853030	16890	16900	16900	16890	23
335	20241031	141700	875464340	16900	16900	16900	16900	35
336	20241031	141600	874872840	16910	16910	16910	16910	36
337	20241031	141500	874264080	16910	16880	16910	16880	321
338	20241031	141400	868842550	16880	16890	16890	16880	14
339	20241031	141300	868606140	16890	16890	16890	16890	0
340	20241031	141200	868606140	16890	16890	16890	16890	0
341	20241031	141100	868606140	16890	16880	16890	16880	123
342	20241031	141000	866528680	16880	16880	16880	16880	92
343	20241031	140900	864975720	16880	16880	16880	16880	34
344	20241031	140800	864401800	16890	16890	16890	16890	0
345	20241031	140700	864401800	16890	16890	16890	16890	343
346	20241031	140600	858608530	16880	16850	16880	16850	703
347	20241031	140500	846753910	16850	16930	16940	16830	2898
348	20241031	140400	797780610	16940	16920	16940	16920	779
349	20241031	140300	784591960	16930	16920	16930	16920	102
350	20241031	140200	782865470	16910	16910	16910	16910	1
351	20241031	140100	782848560	16910	16910	16910	16910	7
352	20241031	140000	782730190	16930	16930	16930	16930	0
353	20241031	135900	782730190	16930	16930	16930	16930	0
354	20241031	135800	782730190	16930	16850	16930	16850	723
355	20241031	135700	770523280	16820	16850	16850	16820	212
356	20241031	135600	766953590	16850	16850	16850	16850	0
357	20241031	135500	766953590	16850	16850	16850	16840	564
358	20241031	135400	757450730	16850	16850	16850	16850	20
359	20241031	135300	757113730	16860	16860	16860	16860	3
360	20241031	135200	757063150	16860	16850	16860	16850	228
361	20241031	135100	753219350	16850	16880	16880	16850	830
362	20241031	135000	739217770	16890	16890	16890	16890	0
363	20241031	134900	739217770	16890	16890	16890	16890	0
364	20241031	134800	739217770	16890	16900	16900	16890	442
365	20241031	134700	731748580	16900	16910	16910	16900	51
366	20241031	134600	730886470	16910	16910	16910	16900	58
367	20241031	134500	729905790	16910	16890	16910	16890	401
368	20241031	134400	723132150	16890	16870	16890	16870	223
369	20241031	134300	719368620	16870	16870	16870	16870	35
370	20241031	134200	718778170	16870	16870	16870	16870	20
371	20241031	134100	718440770	16870	16880	16880	16870	30
372	20241031	134000	717934570	16880	16880	16880	16880	0
373	20241031	133900	717934570	16880	16880	16880	16880	0
374	20241031	133800	717934570	16880	16880	16880	16880	1
375	20241031	133700	717917690	16870	16830	16870	16830	776
376	20241031	133600	704846870	16820	16820	16820	16820	32
377	20241031	133500	704308630	16820	16820	16820	16820	0
378	20241031	133400	704308630	16820	16820	16820	16820	1
379	20241031	133300	704291810	16840	16850	16850	16840	207
380	20241031	133200	700804810	16840	16840	16840	16840	0
381	20241031	133100	700804810	16840	16910	16910	16840	1492
382	20241031	133000	675606400	16940	16940	16940	16940	24
383	20241031	132900	675199840	16940	16940	16940	16940	24
384	20241031	132800	674793280	16940	16940	16940	16910	44
385	20241031	132700	674048190	16930	16900	16940	16900	1263
386	20241031	132600	652693130	16900	16850	16900	16850	1226
387	20241031	132500	631993500	16850	16810	16850	16800	607
388	20241031	132400	621784930	16810	16810	16810	16800	59
389	20241031	132300	620793340	16810	16810	16810	16810	12
390	20241031	132200	620591620	16810	16800	16810	16800	14
391	20241031	132100	620356300	16800	16810	16810	16800	46
392	20241031	132000	619583400	16810	16810	16810	16810	0
393	20241031	131900	619583400	16810	16810	16810	16810	0
394	20241031	131800	619583400	16810	16810	16810	16810	22
395	20241031	131700	619213580	16800	16800	16800	16800	48
396	20241031	131600	618407180	16800	16800	16800	16800	0
397	20241031	131500	618407180	16800	16800	16800	16800	0
398	20241031	131400	618407180	16800	16800	16800	16800	8
399	20241031	131300	618272780	16810	16810	16810	16810	0
400	20241031	131200	618272780	16810	16820	16820	16810	246
401	20241031	131100	614137410	16820	16820	16820	16820	30
402	20241031	131000	613632810	16820	16810	16820	16810	82
403	20241031	130900	612253810	16820	16820	16820	16820	24
404	20241031	130800	611850130	16820	16820	16820	16810	16
405	20241031	130700	611581050	16820	16810	16820	16810	35
406	20241031	130600	610992390	16810	16820	16820	16810	28
407	20241031	130500	610521470	16810	16810	16810	16810	4
408	20241031	130400	610454230	16810	16810	16810	16810	4
409	20241031	130300	610386990	16810	16810	16810	16810	0
410	20241031	130200	610386990	16810	16810	16810	16810	0
411	20241031	130100	610386990	16810	16810	16810	16810	0
412	20241031	130000	610386990	16810	16810	16810	16810	0
413	20241031	125900	610386990	16810	16810	16810	16810	0
414	20241031	125800	610386990	16810	16810	16810	16810	83
415	20241031	125700	608991760	16820	16810	16820	16810	66
416	20241031	125600	607882240	16820	16800	16820	16790	107
417	20241031	125500	606084550	16790	16790	16790	16790	69
418	20241031	125400	604926040	16790	16800	16800	16790	63
419	20241031	125300	603867680	16800	16810	16810	16800	301
420	20241031	125200	598808610	16810	16820	16820	16810	55
421	20241031	125100	597883550	16830	16830	16830	16830	156
422	20241031	125000	595258070	16840	16830	16840	16830	56
423	20241031	124900	594315520	16830	16830	16830	16830	6
424	20241031	124800	594214540	16830	16830	16830	16830	2
425	20241031	124700	594180880	16840	16840	16840	16840	0
426	20241031	124600	594180880	16840	16840	16840	16840	0
427	20241031	124500	594180880	16840	16830	16840	16830	7
428	20241031	124400	594063050	16830	16830	16830	16830	43
429	20241031	124300	593339360	16830	16830	16830	16830	156
430	20241031	124200	590713880	16830	16830	16830	16830	0
431	20241031	124100	590713880	16830	16830	16830	16830	5
432	20241031	124000	590629730	16830	16830	16830	16830	106
433	20241031	123900	588845750	16830	16830	16830	16830	14
434	20241031	123800	588610130	16830	16840	16840	16830	278
435	20241031	123700	583931150	16840	16830	16840	16830	585
436	20241031	123600	574081900	16830	16830	16830	16830	34
437	20241031	123500	573509680	16830	16830	16830	16830	24
438	20241031	123400	573105760	16830	16830	16830	16830	174
439	20241031	123300	570177340	16830	16830	16830	16830	36
440	20241031	123200	569571460	16830	16830	16830	16830	10
441	20241031	123100	569403160	16830	16820	16830	16820	35
442	20241031	123000	568814410	16820	16820	16820	16820	57
443	20241031	122900	567855670	16820	16820	16820	16820	24
444	20241031	122800	567451990	16820	16820	16820	16820	11
445	20241031	122700	567266970	16820	16820	16820	16810	20
446	20241031	122600	566930610	16830	16810	16830	16810	5
447	20241031	122500	566846540	16810	16810	16830	16810	9
448	20241031	122400	566695230	16830	16810	16830	16810	5
449	20241031	122300	566611160	16830	16810	16830	16810	6
450	20241031	122200	566510280	16830	16810	16830	16810	117
451	20241031	122100	564543130	16810	16810	16810	16810	7
452	20241031	122000	564425460	16810	16810	16810	16810	0
453	20241031	121900	564425460	16810	16830	16830	16810	70
454	20241031	121800	563248060	16830	16830	16830	16830	131
455	20241031	121700	561043330	16830	16830	16830	16830	0
456	20241031	121600	561043330	16830	16830	16830	16830	25
457	20241031	121500	560622580	16840	16840	16840	16840	0
458	20241031	121400	560622580	16840	16840	16840	16840	0
459	20241031	121300	560622580	16840	16840	16840	16840	1
460	20241031	121200	560605740	16840	16840	16840	16840	35
461	20241031	121100	560016340	16840	16890	16890	16840	708
462	20241031	121000	548084580	16890	16890	16890	16890	5
463	20241031	120900	548000130	16860	16860	16860	16860	10
464	20241031	120800	547831530	16890	16890	16890	16890	0
465	20241031	120700	547831530	16890	16910	16910	16890	997
466	20241031	120600	530988220	16900	16820	16900	16810	2148
467	20241031	120500	494790480	16820	16810	16820	16810	618
468	20241031	120400	484399020	16810	16800	16810	16800	113
469	20241031	120300	482499500	16810	16760	16810	16760	637
470	20241031	120200	471819030	16750	16760	16760	16750	6
471	20241031	120100	471718510	16750	16750	16750	16750	0
472	20241031	120000	471718510	16750	16750	16750	16750	3
473	20241031	115900	471668260	16750	16750	16750	16750	0
474	20241031	115800	471668260	16750	16790	16790	16750	891
475	20241031	115700	456723180	16800	16800	16800	16800	0
476	20241031	115600	456723180	16800	16790	16800	16790	7
477	20241031	115500	456605590	16820	16820	16820	16820	46
478	20241031	115400	455831870	16820	16800	16820	16800	586
479	20241031	115300	445977090	16800	16750	16800	16750	1214
480	20241031	115200	425598570	16750	16750	16750	16750	150
481	20241031	115100	423086070	16750	16750	16750	16750	12
482	20241031	115000	422885070	16750	16720	16750	16720	221
483	20241031	114900	419186230	16720	16720	16720	16720	51
484	20241031	114800	418333510	16720	16720	16720	16720	10
485	20241031	114700	418166310	16720	16720	16720	16720	22
486	20241031	114600	417798470	16720	16720	16720	16720	43
487	20241031	114500	417079510	16720	16720	16720	16720	21
488	20241031	114400	416728390	16720	16720	16720	16720	72
489	20241031	114300	415524550	16720	16730	16780	16720	1478
490	20241031	114200	390767720	16730	16730	16730	16730	12
491	20241031	114100	390566960	16730	16730	16730	16730	10
492	20241031	114000	390399660	16720	16720	16720	16720	0
493	20241031	113900	390399660	16720	16730	16730	16720	112
494	20241031	113800	388526900	16730	16730	16730	16730	23
495	20241031	113700	388142110	16730	16720	16730	16720	156
496	20241031	113600	385533670	16720	16700	16720	16700	54
497	20241031	113500	384631820	16700	16700	16700	16700	74
498	20241031	113400	383396020	16700	16700	16700	16700	21
499	20241031	113300	383045320	16700	16690	16700	16690	96
500	20241031	113200	381442870	16680	16680	16680	16680	4
501	20241031	113100	381376150	16680	16670	16680	16670	439
502	20241031	113000	374054920	16660	16660	16660	16660	59
503	20241031	112900	373071980	16640	16640	16640	16640	0
504	20241031	112800	373071980	16640	16640	16640	16640	0
505	20241031	112700	373071980	16640	16640	16640	16640	100
506	20241031	112600	371407980	16670	16670	16670	16670	0
507	20241031	112500	371407980	16670	16670	16670	16670	44
508	20241031	112400	370674500	16670	16670	16670	16670	0
509	20241031	112300	370674500	16670	16670	16670	16670	54
510	20241031	112200	369774320	16670	16670	16670	16670	0
511	20241031	112100	369774320	16670	16670	16670	16670	0
512	20241031	112000	369774320	16670	16690	16690	16670	163
513	20241031	111900	367056140	16690	16690	16690	16690	1
514	20241031	111800	367039450	16700	16700	16700	16690	146
515	20241031	111700	364601380	16700	16700	16700	16700	108
516	20241031	111600	362797780	16700	16700	16700	16700	0
517	20241031	111500	362797780	16700	16670	16740	16670	686
518	20241031	111400	351351920	16670	16680	16680	16670	411
519	20241031	111300	344499360	16680	16670	16680	16670	145
520	20241031	111200	342082200	16650	16640	16650	16640	91
521	20241031	111100	340567310	16650	16650	16650	16650	70
522	20241031	111000	339401810	16670	16670	16670	16670	0
523	20241031	110900	339401810	16670	16670	16680	16670	283
524	20241031	110800	334684000	16680	16660	16680	16660	827
525	20241031	110700	320898000	16660	16600	16660	16600	264
526	20241031	110600	316507200	16600	16600	16600	16600	65
527	20241031	110500	315428200	16600	16600	16600	16600	21
528	20241031	110400	315079600	16570	16570	16570	16570	0
529	20241031	110300	315079600	16570	16540	16570	16540	123
530	20241031	110200	313042220	16540	16540	16540	16540	8
531	20241031	110100	312909900	16540	16540	16540	16540	4
532	20241031	110000	312843740	16540	16540	16540	16540	8
533	20241031	105900	312711420	16540	16560	16560	16540	7
534	20241031	105800	312595620	16560	16560	16560	16560	0
535	20241031	105700	312595620	16560	16560	16560	16560	0
536	20241031	105600	312595620	16560	16560	16560	16560	0
537	20241031	105500	312595620	16560	16560	16560	16560	0
538	20241031	105400	312595620	16560	16560	16560	16560	0
539	20241031	105300	312595620	16560	16540	16640	16520	487
540	20241031	105200	304530120	16540	16540	16540	16540	24
541	20241031	105100	304133160	16540	16530	16540	16530	28
542	20241031	105000	303670130	16530	16530	16530	16530	32
543	20241031	104900	303141170	16540	16540	16540	16540	12
544	20241031	104800	302942690	16540	16540	16540	16540	43
545	20241031	104700	302231470	16540	16540	16540	16540	12
546	20241031	104600	302032990	16540	16540	16540	16520	110
547	20241031	104500	300213810	16540	16540	16540	16540	210
548	20241031	104400	296740410	16540	16520	16540	16520	101
549	20241031	104300	295071430	16520	16520	16520	16520	24
550	20241031	104200	294674950	16520	16520	16520	16520	21
551	20241031	104100	294328030	16520	16520	16520	16520	12
552	20241031	104000	294129790	16510	16470	16510	16470	596
553	20241031	103900	284308870	16460	16460	16460	16460	0
554	20241031	103800	284308870	16460	16460	16460	16460	0
555	20241031	103700	284308870	16460	16460	16460	16460	0
556	20241031	103600	284308870	16460	16450	16460	16450	168
557	20241031	103500	281545130	16460	16460	16460	16460	0
558	20241031	103400	281545130	16460	16460	16460	16460	38
559	20241031	103300	280919650	16470	16470	16470	16470	0
560	20241031	103200	280919650	16470	16470	16470	16470	22
561	20241031	103100	280557310	16490	16490	16490	16490	0
562	20241031	103000	280557310	16490	16490	16490	16490	0
563	20241031	102900	280557310	16490	16470	16490	16470	106
564	20241031	102800	278811430	16460	16470	16470	16460	3
565	20241031	102700	278762030	16470	16430	16470	16430	346
566	20241031	102600	273072920	16440	16430	16440	16430	9
567	20241031	102500	272925040	16440	16430	16440	16430	10
568	20241031	102400	272760720	16440	16430	16440	16430	57
569	20241031	102300	271824120	16440	16430	16440	16430	10
570	20241031	102200	271659800	16430	16430	16440	16430	9
571	20241031	102100	271511920	16440	16430	16440	16430	10
572	20241031	102000	271347600	16430	16440	16440	16430	72
573	20241031	101900	270164500	16430	16430	16440	16430	13
574	20241031	101800	269950900	16440	16430	16440	16430	10
575	20241031	101700	269786580	16430	16430	16430	16430	8
576	20241031	101600	269655140	16430	16440	16440	16430	66
577	20241031	101500	268570690	16450	16440	16450	16440	30
578	20241031	101400	268077310	16450	16440	16450	16440	8
579	20241031	101300	267945760	16460	16460	16460	16460	34
580	20241031	101200	267386120	16430	16430	16430	16430	0
581	20241031	101100	267386120	16430	16430	16430	16430	106
582	20241031	101000	265644540	16430	16430	16430	16430	0
583	20241031	100900	265644540	16430	16430	16430	16430	0
584	20241031	100800	265644540	16430	16410	16470	16410	229
585	20241031	100700	261882640	16410	16400	16410	16400	82
586	20241031	100600	260537560	16400	16420	16420	16400	32
587	20241031	100500	260012530	16420	16390	16420	16390	135
588	20241031	100400	257796720	16390	16410	16410	16390	12
589	20241031	100300	257599970	16410	16410	16410	16410	1
590	20241031	100200	257583560	16410	16410	16410	16410	0
591	20241031	100100	257583560	16410	16410	16410	16410	0
592	20241031	100000	257583560	16410	16410	16410	16410	51
593	20241031	095900	256746650	16370	16410	16410	16370	321
594	20241031	095800	251484720	16410	16430	16430	16410	19
595	20241031	095700	251172670	16430	16420	16430	16380	1030
596	20241031	095600	234276700	16430	16440	16440	16430	22
597	20241031	095500	233915230	16430	16440	16440	16430	107
598	20241031	095400	232157070	16440	16500	16500	16440	429
599	20241031	095300	225087700	16520	16520	16520	16520	0
600	20241031	095200	225087700	16520	16480	16520	16480	73
601	20241031	095100	223883860	16500	16500	16500	16500	0
602	20241031	095000	223883860	16500	16470	16500	16430	1322
603	20241031	094900	202142730	16480	16480	16480	16480	1
604	20241031	094800	202126250	16490	16490	16490	16490	52
605	20241031	094700	201268770	16490	16490	16490	16490	0
606	20241031	094600	201268770	16490	16490	16490	16490	0
607	20241031	094500	201268770	16490	16520	16560	16490	415
608	20241031	094400	194408900	16670	16430	16680	16430	856
609	20241031	094300	180301340	16450	16420	16450	16420	14
610	20241031	094200	180071400	16450	16420	16450	16420	19
611	20241031	094100	179759330	16450	16450	16450	16420	16
612	20241031	094000	179496490	16420	16450	16450	16420	15
613	20241031	093900	179250100	16420	16420	16450	16420	18
614	20241031	093800	178954510	16420	16410	16420	16410	12
615	20241031	093700	178757550	16410	16410	16460	16410	24
616	20241031	093600	178363010	16470	16470	16470	16470	0
617	20241031	093500	178363010	16470	16470	16470	16470	0
618	20241031	093400	178363010	16470	16410	16470	16410	55
619	20241031	093300	177458840	16480	16480	16480	16480	0
620	20241031	093200	177458840	16480	16360	16480	16360	264
621	20241031	093100	173134660	16360	16370	16370	16360	50
622	20241031	093000	172316220	16370	16370	16370	16370	80
623	20241031	092900	171006620	16360	16360	16360	16350	1279
624	20241031	092800	150085480	16370	16400	16400	16370	547
625	20241031	092700	141124470	16410	16440	16440	16410	308
626	20241031	092600	136066940	16440	16440	16440	16440	16
627	20241031	092500	135803900	16440	16440	16440	16440	5
628	20241031	092400	135721700	16430	16430	16430	16430	0
629	20241031	092300	135721700	16430	16450	16450	16410	262
630	20241031	092200	131417030	16480	16400	16480	16400	91
631	20241031	092100	129922230	16380	16380	16380	16360	830
632	20241031	092000	116330460	16380	16430	16430	16380	316
633	20241031	091900	111143290	16430	16400	16430	16400	113
634	20241031	091800	109288200	16420	16420	16420	16410	74
635	20241031	091700	108073340	16420	16390	16480	16390	530
636	20241031	091600	99368640	16370	16400	16400	16360	343
637	20241031	091500	93750400	16400	16420	16420	16400	49
638	20241031	091400	92945980	16420	16420	16420	16420	5
639	20241031	091300	92863880	16420	16430	16430	16420	382
640	20241031	091200	86590810	16430	16350	16430	16350	361
641	20241031	091100	80669120	16360	16360	16360	16350	234
642	20241031	091000	76840920	16380	16460	16480	16370	925
643	20241031	090900	61650150	16490	16410	16490	16410	162
644	20241031	090800	58987750	16430	16400	16430	16400	117
645	20241031	090700	57068620	16430	16490	16490	16420	335
646	20241031	090600	51560460	16430	16400	16430	16390	463
647	20241031	090500	43966310	16400	16430	16430	16390	720
648	20241031	090400	32143420	16430	16540	16630	16400	382
649	20241031	090300	25851190	16550	16520	16630	16510	123
650	20241031	090200	23815420	16470	16480	16480	16450	387
651	20241031	090100	17442850	16510	16600	16600	16510	724
652	20241031	090000	5453630	16600	16680	16770	16590	327