KissMeData/010780/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	185600	864808760	20200	20200	20200	20200	1904
3	20241031	185500	864808760	20200	20200	20200	20200	0
4	20241031	185400	864808760	20200	20200	20200	20200	0
5	20241031	185300	864808760	20200	20200	20200	20200	0
6	20241031	185200	864808760	20200	20200	20200	20200	0
7	20241031	185100	864808760	20200	20200	20200	20200	0
8	20241031	185000	864808760	20200	20200	20200	20200	0
9	20241031	184900	864808760	20200	20200	20200	20200	0
10	20241031	184800	864808760	20200	20200	20200	20200	0
11	20241031	184700	864808760	20200	20200	20200	20200	0
12	20241031	184600	864808760	20200	20200	20200	20200	0
13	20241031	184500	864808760	20200	20200	20200	20200	0
14	20241031	184400	864808760	20200	20200	20200	20200	0
15	20241031	184300	864808760	20200	20200	20200	20200	0
16	20241031	184200	864808760	20200	20200	20200	20200	0
17	20241031	184100	864808760	20200	20200	20200	20200	0
18	20241031	184000	864808760	20200	20200	20200	20200	0
19	20241031	183900	864808760	20200	20200	20200	20200	0
20	20241031	183800	864808760	20200	20200	20200	20200	0
21	20241031	183700	864808760	20200	20200	20200	20200	0
22	20241031	183600	864808760	20200	20200	20200	20200	0
23	20241031	183500	864808760	20200	20200	20200	20200	0
24	20241031	183400	864808760	20200	20200	20200	20200	0
25	20241031	183300	864808760	20200	20200	20200	20200	0
26	20241031	183200	864808760	20200	20200	20200	20200	0
27	20241031	183100	864808760	20200	20200	20200	20200	0
28	20241031	183000	864808760	20200	20200	20200	20200	0
29	20241031	182900	864808760	20200	20200	20200	20200	0
30	20241031	182800	864808760	20200	20200	20200	20200	0
31	20241031	182700	864808760	20200	20200	20200	20200	0
32	20241031	182600	864808760	20200	20200	20200	20200	1904
33	20241031	182500	864808760	20200	20200	20200	20200	0
34	20241031	182400	864808760	20200	20200	20200	20200	0
35	20241031	182300	864808760	20200	20200	20200	20200	0
36	20241031	182200	864808760	20200	20200	20200	20200	0
37	20241031	182100	864808760	20200	20200	20200	20200	0
38	20241031	182000	864808760	20200	20200	20200	20200	0
39	20241031	181900	864808760	20200	20200	20200	20200	0
40	20241031	181800	864808760	20200	20200	20200	20200	0
41	20241031	181700	864808760	20200	20200	20200	20200	0
42	20241031	181600	864808760	20200	20200	20200	20200	0
43	20241031	181500	864808760	20200	20200	20200	20200	0
44	20241031	181400	864808760	20200	20200	20200	20200	0
45	20241031	181300	864808760	20200	20200	20200	20200	0
46	20241031	181200	864808760	20200	20200	20200	20200	0
47	20241031	181100	864808760	20200	20200	20200	20200	0
48	20241031	181000	864808760	20200	20200	20200	20200	0
49	20241031	180900	864808760	20200	20200	20200	20200	0
50	20241031	180800	864808760	20200	20200	20200	20200	0
51	20241031	180700	864808760	20200	20200	20200	20200	0
52	20241031	180600	864808760	20200	20200	20200	20200	0
53	20241031	180500	864808760	20200	20200	20200	20200	0
54	20241031	180400	864808760	20200	20200	20200	20200	0
55	20241031	180300	864808760	20200	20200	20200	20200	0
56	20241031	180200	864808760	20200	20200	20200	20200	0
57	20241031	180100	864808760	20200	20200	20200	20200	0
58	20241031	180000	864808760	20200	20200	20200	20200	0
59	20241031	175900	864808760	20200	20200	20200	20200	0
60	20241031	175800	864808760	20200	20200	20200	20200	0
61	20241031	175700	864808760	20200	20200	20200	20200	0
62	20241031	175600	864808760	20200	20200	20200	20200	1904
63	20241031	175500	864808760	20200	20200	20200	20200	0
64	20241031	175400	864808760	20200	20200	20200	20200	0
65	20241031	175300	864808760	20200	20200	20200	20200	0
66	20241031	175200	864808760	20200	20200	20200	20200	0
67	20241031	175100	864808760	20200	20200	20200	20200	0
68	20241031	175000	864808760	20200	20200	20200	20200	0
69	20241031	174900	864808760	20200	20200	20200	20200	0
70	20241031	174800	864808760	20200	20200	20200	20200	0
71	20241031	174700	864808760	20200	20200	20200	20200	0
72	20241031	174600	864808760	20200	20200	20200	20200	0
73	20241031	174500	864808760	20200	20200	20200	20200	0
74	20241031	174400	864808760	20200	20200	20200	20200	0
75	20241031	174300	864808760	20200	20200	20200	20200	0
76	20241031	174200	864808760	20200	20200	20200	20200	0
77	20241031	174100	864808760	20200	20200	20200	20200	0
78	20241031	174000	864808760	20200	20200	20200	20200	0
79	20241031	173900	864808760	20200	20200	20200	20200	0
80	20241031	173800	864808760	20200	20200	20200	20200	0
81	20241031	173700	864808760	20200	20200	20200	20200	0
82	20241031	173600	864808760	20200	20200	20200	20200	0
83	20241031	173500	864808760	20200	20200	20200	20200	0
84	20241031	173400	864808760	20200	20200	20200	20200	0
85	20241031	173300	864808760	20200	20200	20200	20200	0
86	20241031	173200	864808760	20200	20200	20200	20200	0
87	20241031	173100	864808760	20200	20200	20200	20200	0
88	20241031	173000	864808760	20200	20200	20200	20200	0
89	20241031	172900	864808760	20200	20200	20200	20200	0
90	20241031	172800	864808760	20200	20200	20200	20200	0
91	20241031	172700	864808760	20200	20200	20200	20200	0
92	20241031	172600	864808760	20200	20200	20200	20200	1904
93	20241031	172500	864808760	20200	20200	20200	20200	0
94	20241031	172400	864808760	20200	20200	20200	20200	0
95	20241031	172300	864808760	20200	20200	20200	20200	0
96	20241031	172200	864808760	20200	20200	20200	20200	0
97	20241031	172100	864808760	20200	20200	20200	20200	0
98	20241031	172000	864808760	20200	20200	20200	20200	0
99	20241031	171900	864808760	20200	20200	20200	20200	0
100	20241031	171800	864808760	20200	20200	20200	20200	0
101	20241031	171700	864808760	20200	20200	20200	20200	0
102	20241031	171600	864808760	20200	20200	20200	20200	0
103	20241031	171500	864808760	20200	20200	20200	20200	0
104	20241031	171400	864808760	20200	20200	20200	20200	0
105	20241031	171300	864808760	20200	20200	20200	20200	0
106	20241031	171200	864808760	20200	20200	20200	20200	0
107	20241031	171100	864808760	20200	20200	20200	20200	0
108	20241031	171000	864808760	20200	20200	20200	20200	0
109	20241031	170900	864808760	20200	20200	20200	20200	0
110	20241031	170800	864808760	20200	20200	20200	20200	0
111	20241031	170700	864808760	20200	20200	20200	20200	0
112	20241031	170600	864808760	20200	20200	20200	20200	0
113	20241031	170500	864808760	20200	20200	20200	20200	0
114	20241031	170400	864808760	20200	20200	20200	20200	0
115	20241031	170300	864808760	20200	20200	20200	20200	0
116	20241031	170200	864808760	20200	20200	20200	20200	0
117	20241031	170100	864808760	20200	20200	20200	20200	0
118	20241031	170000	864808760	20200	20200	20200	20200	0
119	20241031	165900	864808760	20200	20200	20200	20200	0
120	20241031	165800	864808760	20200	20200	20200	20200	0
121	20241031	165700	864808760	20200	20200	20200	20200	0
122	20241031	165600	864808760	20200	20200	20200	20200	1904
123	20241031	165500	864808760	20200	20200	20200	20200	0
124	20241031	165400	864808760	20200	20200	20200	20200	0
125	20241031	165300	864808760	20200	20200	20200	20200	0
126	20241031	165200	864808760	20200	20200	20200	20200	0
127	20241031	165100	864808760	20200	20200	20200	20200	0
128	20241031	165000	864808760	20200	20200	20200	20200	0
129	20241031	164900	864808760	20200	20200	20200	20200	0
130	20241031	164800	864808760	20200	20200	20200	20200	0
131	20241031	164700	864808760	20200	20200	20200	20200	0
132	20241031	164600	864808760	20200	20200	20200	20200	0
133	20241031	164500	864808760	20200	20200	20200	20200	0
134	20241031	164400	864808760	20200	20200	20200	20200	0
135	20241031	164300	864808760	20200	20200	20200	20200	0
136	20241031	164200	864808760	20200	20200	20200	20200	0
137	20241031	164100	864808760	20200	20200	20200	20200	0
138	20241031	164000	864808760	20200	20200	20200	20200	0
139	20241031	163900	864808760	20200	20200	20200	20200	0
140	20241031	163800	864808760	20200	20200	20200	20200	0
141	20241031	163700	864808760	20200	20200	20200	20200	0
142	20241031	163600	864808760	20200	20200	20200	20200	0
143	20241031	163500	864808760	20200	20200	20200	20200	0
144	20241031	163400	864808760	20200	20200	20200	20200	0
145	20241031	163300	864808760	20200	20200	20200	20200	0
146	20241031	163200	864808760	20200	20200	20200	20200	0
147	20241031	163100	864808760	20200	20200	20200	20200	0
148	20241031	163000	864808760	20200	20200	20200	20200	0
149	20241031	162900	864808760	20200	20200	20200	20200	0
150	20241031	162800	864808760	20200	20200	20200	20200	0
151	20241031	162700	864808760	20200	20200	20200	20200	0
152	20241031	162600	864808760	20200	20200	20200	20200	1904
153	20241031	162500	864808760	20200	20200	20200	20200	0
154	20241031	162400	864808760	20200	20200	20200	20200	0
155	20241031	162300	864808760	20200	20200	20200	20200	0
156	20241031	162200	864808760	20200	20200	20200	20200	0
157	20241031	162100	864808760	20200	20200	20200	20200	0
158	20241031	162000	864808760	20200	20200	20200	20200	0
159	20241031	161900	864808760	20200	20200	20200	20200	0
160	20241031	161800	864808760	20200	20200	20200	20200	0
161	20241031	161700	864808760	20200	20200	20200	20200	0
162	20241031	161600	864808760	20200	20200	20200	20200	0
163	20241031	161500	864808760	20200	20200	20200	20200	0
164	20241031	161400	864808760	20200	20200	20200	20200	0
165	20241031	161300	864808760	20200	20200	20200	20200	0
166	20241031	161200	864808760	20200	20200	20200	20200	0
167	20241031	161100	864808760	20200	20200	20200	20200	0
168	20241031	161000	864808760	20200	20200	20200	20200	0
169	20241031	160900	864808760	20200	20200	20200	20200	0
170	20241031	160800	864808760	20200	20200	20200	20200	0
171	20241031	160700	864808760	20200	20200	20200	20200	0
172	20241031	160600	864808760	20200	20200	20200	20200	0
173	20241031	160500	864808760	20200	20200	20200	20200	0
174	20241031	160400	864808760	20200	20200	20200	20200	0
175	20241031	160300	864808760	20200	20200	20200	20200	0
176	20241031	160200	864808760	20200	20200	20200	20200	0
177	20241031	160100	864808760	20200	20200	20200	20200	0
178	20241031	160000	864808760	20200	20200	20200	20200	0
179	20241031	155900	864808760	20200	20200	20200	20200	0
180	20241031	155800	864808760	20200	20200	20200	20200	0
181	20241031	155700	864808760	20200	20200	20200	20200	0
182	20241031	155600	864808760	20200	20200	20200	20200	1904
183	20241031	155500	864808760	20200	20200	20200	20200	0
184	20241031	155400	864808760	20200	20200	20200	20200	0
185	20241031	155300	864808760	20200	20200	20200	20200	0
186	20241031	155200	864808760	20200	20200	20200	20200	0
187	20241031	155100	864808760	20200	20200	20200	20200	0
188	20241031	155000	864808760	20200	20200	20200	20200	0
189	20241031	154900	864808760	20200	20200	20200	20200	0
190	20241031	154800	864808760	20200	20200	20200	20200	0
191	20241031	154700	864808760	20200	20200	20200	20200	0
192	20241031	154600	864808760	20200	20200	20200	20200	0
193	20241031	154500	864808760	20200	20200	20200	20200	0
194	20241031	154400	864808760	20200	20200	20200	20200	0
195	20241031	154300	864808760	20200	20200	20200	20200	0
196	20241031	154200	864808760	20200	20200	20200	20200	0
197	20241031	154100	864808760	20200	20200	20200	20200	0
198	20241031	154000	864808760	20200	20200	20200	20200	0
199	20241031	153900	864808760	20200	20200	20200	20200	0
200	20241031	153800	864808760	20200	20200	20200	20200	0
201	20241031	153700	864808760	20200	20200	20200	20200	0
202	20241031	153600	864808760	20200	20200	20200	20200	0
203	20241031	153500	864808760	20200	20200	20200	20200	0
204	20241031	153400	864808760	20200	20200	20200	20200	0
205	20241031	153300	864808760	20200	20200	20200	20200	0
206	20241031	153200	864808760	20200	20200	20200	20200	0
207	20241031	153100	864808760	20200	20200	20200	20200	0
208	20241031	153000	864808760	20200	20200	20200	20200	1904
209	20241031	152900	826347960	20100	20100	20100	20100	0
210	20241031	152800	826347960	20100	20100	20100	20100	0
211	20241031	152700	826347960	20100	20100	20100	20100	0
212	20241031	152600	826347960	20100	20100	20100	20100	0
213	20241031	152500	826347960	20100	20100	20100	20100	0
214	20241031	152400	826347960	20100	20100	20100	20100	0
215	20241031	152300	826347960	20100	20100	20100	20100	0
216	20241031	152200	826347960	20100	20100	20100	20100	0
217	20241031	152100	826347960	20100	20100	20100	20100	0
218	20241031	152000	826347960	20100	20100	20100	20100	0
219	20241031	151900	826347960	20100	20100	20100	20000	193
220	20241031	151800	822483960	20100	20100	20100	20100	25
221	20241031	151700	821981460	20000	20100	20100	20000	861
222	20241031	151600	804705660	20100	20100	20100	20100	1
223	20241031	151500	804685560	20150	20150	20150	20150	0
224	20241031	151400	804685560	20150	20150	20150	20150	135
225	20241031	151300	801965310	20150	20050	20150	20050	155
226	20241031	151200	798849460	20100	20100	20100	20100	16
227	20241031	151100	798527860	20000	20000	20000	20000	5
228	20241031	151000	798427860	20050	20000	20100	20000	102
229	20241031	150900	796378060	20050	20100	20100	20050	521
230	20241031	150800	785931960	20100	20100	20150	20050	179
231	20241031	150700	782331610	20100	20100	20100	20100	3
232	20241031	150600	782271310	20100	20100	20100	20100	1
233	20241031	150500	782251210	20050	20050	20050	20050	0
234	20241031	150400	782251210	20050	20050	20050	20050	0
235	20241031	150300	782251210	20050	20050	20050	20050	10
236	20241031	150200	782050710	20100	20050	20100	20050	77
237	20241031	150100	780503810	20050	20050	20050	20050	168
238	20241031	150000	777135410	20000	20100	20100	20000	76
239	20241031	145900	775614560	20150	20050	20150	20000	40
240	20241031	145800	774813060	20000	20050	20050	20000	48
241	20241031	145700	773852460	20100	20100	20100	20100	12
242	20241031	145600	773611260	20050	20050	20050	20050	51
243	20241031	145500	772588710	20000	20000	20000	20000	1
244	20241031	145400	772568710	20200	20050	20200	20050	116
245	20241031	145300	770239610	20050	20050	20050	20000	100
246	20241031	145200	768239310	20150	20100	20150	20050	89
247	20241031	145100	766453460	20100	20100	20100	20100	1
248	20241031	145000	766433360	20100	20050	20100	20050	85
249	20241031	144900	764727760	20050	20050	20050	20050	48
250	20241031	144800	763765360	20100	20100	20100	20100	1
251	20241031	144700	763745260	20150	20050	20150	20050	308
252	20241031	144600	757557210	20050	20050	20050	20050	12
253	20241031	144500	757316610	20050	20050	20050	20050	34
254	20241031	144400	756634910	20050	20050	20100	20050	69
255	20241031	144300	755251410	20100	20050	20100	20050	35
256	20241031	144200	754548510	20100	20100	20100	20050	111
257	20241031	144100	752322410	20100	20050	20100	20050	117
258	20241031	144000	749976060	20000	20050	20050	20000	285
259	20241031	143900	744270060	20100	20100	20100	20100	11
260	20241031	143800	744048960	20150	20100	20150	20000	869
261	20241031	143700	726633160	20150	20150	20150	20150	13
262	20241031	143600	726371210	20100	20100	20100	20100	47
263	20241031	143500	725426510	20150	20100	20150	20100	53
264	20241031	143400	724361160	20100	20100	20100	20100	8
265	20241031	143300	724200360	20150	20150	20150	20100	268
266	20241031	143200	718800760	20100	20100	20100	20100	85
267	20241031	143100	717092260	20100	20150	20150	20100	41
268	20241031	143000	716266460	20100	20100	20100	20100	22
269	20241031	142900	715824260	20150	20100	20150	20100	175
270	20241031	142800	712306610	20100	20100	20100	20100	11
271	20241031	142700	712085510	20150	20150	20150	20100	241
272	20241031	142600	707231660	20150	20100	20150	20100	15
273	20241031	142500	706930060	20100	20150	20150	20100	67
274	20241031	142400	705583310	20150	20100	20150	20100	14
275	20241031	142300	705301810	20100	20100	20100	20100	46
276	20241031	142200	704377210	20100	20100	20100	20100	48
277	20241031	142100	703412410	20100	20100	20100	20100	12
278	20241031	142000	703171210	20100	20100	20100	20100	0
279	20241031	141900	703171210	20100	20100	20100	20100	93
280	20241031	141800	701301910	20150	20100	20150	20100	16
281	20241031	141700	700980110	20150	20150	20150	20150	20
282	20241031	141600	700577110	20100	20100	20150	20100	63
283	20241031	141500	699310660	20150	20100	20150	20100	29
284	20241031	141400	698726960	20100	20100	20100	20100	34
285	20241031	141300	698043560	20100	20100	20100	20100	58
286	20241031	141200	696877760	20150	20150	20150	20100	49
287	20241031	141100	695891010	20150	20150	20150	20150	0
288	20241031	141000	695891010	20150	20100	20150	20100	87
289	20241031	140900	694142260	20100	20100	20100	20100	20
290	20241031	140800	693740260	20150	20150	20150	20150	1
291	20241031	140700	693720110	20150	20100	20150	20100	150
292	20241031	140600	690700160	20100	20100	20100	20100	53
293	20241031	140500	689634860	20100	20100	20100	20100	0
294	20241031	140400	689634860	20100	20100	20100	20100	53
295	20241031	140300	688569560	20100	20100	20100	20100	8
296	20241031	140200	688408760	20100	20150	20150	20100	20
297	20241031	140100	688006360	20150	20100	20150	20100	106
298	20241031	140000	685874710	20150	20150	20150	20150	27
299	20241031	135900	685330660	20200	20200	20200	20200	1
300	20241031	135800	685310460	20200	20150	20200	20150	53
301	20241031	135700	684242460	20200	20150	20200	20150	58
302	20241031	135600	683073510	20150	20150	20150	20150	12
303	20241031	135500	682831710	20150	20150	20150	20150	12
304	20241031	135400	682589910	20150	20150	20150	20150	46
305	20241031	135300	681663010	20150	20150	20150	20150	13
306	20241031	135200	681401060	20150	20150	20200	20150	47
307	20241031	135100	680453960	20200	20150	20200	20150	54
308	20241031	135000	679365810	20150	20200	20200	20150	14
309	20241031	134900	679083610	20150	20150	20150	20150	48
310	20241031	134800	678116410	20150	20150	20150	20150	73
311	20241031	134700	676645460	20150	20200	20200	20150	47
312	20241031	134600	675696410	20150	20150	20150	20150	124
313	20241031	134500	673197810	20150	20150	20150	20150	41
314	20241031	134400	672371660	20150	20150	20150	20150	54
315	20241031	134300	671283560	20200	20200	20200	20200	2
316	20241031	134200	671243160	20200	20150	20200	20150	158
317	20241031	134100	668053810	20150	20150	20200	20150	44
318	20241031	134000	667165660	20150	20150	20150	20150	77
319	20241031	133900	665614110	20100	20100	20100	20100	87
320	20241031	133800	663865410	20100	20100	20100	20100	20
321	20241031	133700	663463410	20150	20150	20150	20150	20
322	20241031	133600	663060410	20100	20150	20150	20100	52
323	20241031	133500	662015160	20100	20150	20150	20100	57
324	20241031	133400	660869310	20150	20150	20150	20150	1
325	20241031	133300	660849160	20100	20200	20200	20100	13
326	20241031	133200	660587760	20200	20100	20200	20100	76
327	20241031	133100	659056760	20100	20100	20100	20100	130
328	20241031	133000	656443760	20150	20100	20150	20100	57
329	20241031	132900	655297810	20100	20150	20150	20100	38
330	20241031	132800	654533060	20150	20150	20150	20150	2
331	20241031	132700	654492760	20100	20150	20150	20100	50
332	20241031	132600	653485860	20200	20150	20200	20150	68
333	20241031	132500	652115610	20150	20150	20150	20150	12
334	20241031	132400	651873810	20200	20200	20200	20150	14
335	20241031	132300	651591610	20150	20150	20200	20150	43
336	20241031	132200	650725010	20150	20100	20150	20100	56
337	20241031	132100	649599260	20150	20150	20150	20100	14
338	20241031	132000	649317760	20100	20150	20150	20100	41
339	20241031	131900	648493610	20100	20200	20200	20100	15
340	20241031	131800	648191960	20150	20100	20150	20100	54
341	20241031	131700	647105610	20100	20100	20100	20100	39
342	20241031	131600	646321710	20100	20100	20100	20100	12
343	20241031	131500	646080510	20200	20100	20200	20100	51
344	20241031	131400	645051560	20100	20100	20100	20100	40
345	20241031	131300	644247560	20100	20150	20150	20100	53
346	20241031	131200	643181910	20200	20150	20200	20050	443
347	20241031	131100	634267160	20200	20100	20200	20100	112
348	20241031	131000	632010660	20150	20150	20150	20150	9
349	20241031	130900	631829310	20150	20150	20150	20150	47
350	20241031	130800	630882260	20150	20150	20150	20150	60
351	20241031	130700	629673260	20150	20150	20200	20100	172
352	20241031	130600	626206260	20100	20100	20100	20100	50
353	20241031	130500	625201260	20100	20100	20100	20100	86
354	20241031	130400	623472660	20100	20100	20100	20100	19
355	20241031	130300	623090760	20100	20100	20100	20100	0
356	20241031	130200	623090760	20100	20150	20150	20100	64
357	20241031	130100	621803760	20150	20100	20150	20100	20
358	20241031	130000	621401360	20100	20150	20150	20100	43
359	20241031	125900	620537010	20100	20100	20100	20100	51
360	20241031	125800	619511910	20150	20100	20150	20100	15
361	20241031	125700	619210310	20150	20100	20150	20100	23
362	20241031	125600	618747210	20100	20100	20150	20100	53
363	20241031	125500	617681860	20100	20100	20100	20100	12
364	20241031	125400	617440660	20100	20150	20150	20100	18
365	20241031	125300	617078360	20150	20150	20150	20150	1
366	20241031	125200	617058210	20200	20100	20200	20100	106
367	20241031	125100	614924260	20100	20150	20150	20100	8
368	20241031	125000	614763410	20100	20100	20100	20100	12
369	20241031	124900	614522210	20100	20150	20150	20100	42
370	20241031	124800	613677910	20200	20150	20200	20150	33
371	20241031	124700	613011710	20150	20100	20150	20100	266
372	20241031	124600	607654160	20100	20100	20150	20100	73
373	20241031	124500	606185710	20050	20050	20100	20050	20
374	20241031	124400	605784660	20050	20100	20100	20050	104
375	20241031	124300	603699410	20100	20100	20100	20100	74
376	20241031	124200	602212010	20150	20100	20150	20100	290
377	20241031	124100	596380760	20150	20150	20150	20100	64
378	20241031	124000	595094210	20100	20100	20100	20100	39
379	20241031	123900	594310310	20100	20100	20100	20100	53
380	20241031	123800	593245010	20150	20100	20150	20100	22
381	20241031	123700	592802310	20100	20150	20150	20100	41
382	20241031	123600	591978160	20100	20150	20150	20100	18
383	20241031	123500	591616110	20100	20100	20100	20100	20
384	20241031	123400	591214110	20100	20100	20100	20100	74
385	20241031	123300	589726710	20100	20100	20100	20100	12
386	20241031	123200	589485510	20100	20100	20150	20100	22
387	20241031	123100	589043160	20100	20100	20100	20100	40
388	20241031	123000	588239160	20100	20100	20100	20100	46
389	20241031	122900	587314560	20100	20150	20150	20100	10
390	20241031	122800	587113460	20100	20100	20100	20100	51
391	20241031	122700	586088360	20100	20100	20100	20100	23
392	20241031	122600	585626060	20150	20100	20150	20100	42
393	20241031	122500	584781810	20100	20100	20100	20100	53
394	20241031	122400	583716510	20100	20100	20100	20100	12
395	20241031	122300	583475310	20150	20100	20150	20100	70
396	20241031	122200	582068210	20050	20100	20100	20050	52
397	20241031	122100	581023610	20100	20100	20100	20100	86
398	20241031	122000	579295010	20150	20100	20150	20100	8
399	20241031	121900	579134160	20100	20100	20100	20100	12
400	20241031	121800	578892960	20100	20100	20100	20100	52
401	20241031	121700	577847760	20100	20100	20150	20100	44
402	20241031	121600	576963310	20150	20100	20150	20100	15
403	20241031	121500	576661660	20100	20150	20150	20100	54
404	20241031	121400	575576160	20100	20100	20100	20100	0
405	20241031	121300	575576160	20100	20100	20100	20100	53
406	20241031	121200	574510860	20150	20100	20150	20100	56
407	20241031	121100	573385060	20150	20150	20150	20150	1
408	20241031	121000	573364910	20100	20100	20100	20100	20
409	20241031	120900	572962910	20150	20100	20150	20100	41
410	20241031	120800	572138710	20200	20150	20200	20150	99
411	20241031	120700	570143660	20150	20050	20150	20050	29
412	20241031	120600	569560610	20150	20150	20150	20100	42
413	20241031	120500	568716310	20100	20100	20100	20100	350
414	20241031	120400	561681310	20050	20100	20100	20050	56
415	20241031	120300	560558460	20050	20050	20050	20050	39
416	20241031	120200	559776510	20050	20050	20050	20050	76
417	20241031	120100	558252710	20000	20000	20000	20000	7
418	20241031	120000	558112710	20050	20050	20050	20050	40
419	20241031	115900	557310710	20050	20050	20050	20050	203
420	20241031	115800	553240560	20050	20000	20050	20000	22
421	20241031	115700	552800460	20050	20000	20050	20000	44
422	20241031	115600	551920210	20000	20000	20000	20000	13
423	20241031	115500	551660210	20050	20000	20050	20000	55
424	20241031	115400	550560160	20000	20000	20000	20000	140
425	20241031	115300	547760160	20000	20000	20000	20000	13
426	20241031	115200	547500160	20000	20000	20000	20000	8
427	20241031	115100	547340160	20000	20000	20050	20000	75
428	20241031	115000	545840110	20000	20000	20000	20000	51
429	20241031	114900	544820110	20050	20050	20050	20050	2
430	20241031	114800	544780010	20050	20000	20050	20000	20
431	20241031	114700	544379960	20000	20050	20050	20000	55
432	20241031	114600	543279810	20000	20000	20000	20000	34
433	20241031	114500	542599810	20000	20000	20000	20000	20
434	20241031	114400	542199810	20000	20000	20000	20000	51
435	20241031	114300	541179810	20000	20000	20000	20000	0
436	20241031	114200	541179810	20000	20000	20000	20000	54
437	20241031	114100	540099810	20000	20000	20000	20000	52
438	20241031	114000	539059810	20050	20050	20050	20050	3
439	20241031	113900	538999660	20000	20050	20050	20000	21
440	20241031	113800	538579610	20000	20000	20000	20000	85
441	20241031	113700	536879610	20050	20050	20050	20050	1
442	20241031	113600	536859560	20000	20000	20000	20000	19
443	20241031	113500	536479560	20050	20050	20050	20050	33
444	20241031	113400	535817910	20100	20100	20100	20100	2
445	20241031	113300	535777710	20050	20050	20050	20050	55
446	20241031	113200	534674960	20050	20050	20050	20050	39
447	20241031	113100	533893010	20050	20100	20100	20050	16
448	20241031	113000	533572060	20050	20050	20050	20050	19
449	20241031	112900	533191110	20050	20050	20050	20050	75
450	20241031	112800	531687360	20050	20050	20050	20050	12
451	20241031	112700	531446760	20050	20050	20050	20050	12
452	20241031	112600	531206160	20050	20050	20050	20050	47
453	20241031	112500	530263810	20050	20100	20100	20050	47
454	20241031	112400	529321410	20050	20050	20050	20050	32
455	20241031	112300	528679810	20050	20050	20100	20050	49
456	20241031	112200	527697260	20100	20050	20100	20050	14
457	20241031	112100	527416460	20050	20050	20050	20050	44
458	20241031	112000	526534260	20050	20050	20050	20050	42
459	20241031	111900	525692160	20050	20050	20050	20050	51
460	20241031	111800	524669610	20050	20000	20050	20000	21
461	20241031	111700	524249160	20050	20050	20050	20050	0
462	20241031	111600	524249160	20050	20100	20100	20050	87
463	20241031	111500	522504760	20100	20100	20100	20100	1
464	20241031	111400	522484660	20050	20100	20100	20050	326
465	20241031	111300	515948160	20050	20100	20100	20050	54
466	20241031	111200	514865310	20050	20050	20050	20050	35
467	20241031	111100	514163560	20050	20050	20050	20050	19
468	20241031	111000	513782610	20050	20050	20050	20050	52
469	20241031	110900	512740010	20100	20100	20100	20100	0
470	20241031	110800	512740010	20100	20050	20100	20050	152
471	20241031	110700	509690960	20100	20050	20100	20050	335
472	20241031	110600	502971760	20100	20100	20100	20100	2
473	20241031	110500	502931560	20100	20050	20100	20050	41
474	20241031	110400	502109410	20100	20050	20100	20050	512
475	20241031	110300	491827060	20000	19990	20000	19990	2358
476	20241031	110200	444669400	19990	19990	19990	19990	20
477	20241031	110100	444269600	20000	19990	20000	19990	151
478	20241031	110000	441250110	20000	20000	20000	20000	3
479	20241031	105900	441190110	19990	19990	19990	19990	46
480	20241031	105800	440270570	19990	20000	20000	19990	70
481	20241031	105700	438871170	20000	19990	20000	19990	111
482	20241031	105600	436652260	20000	19990	20000	19990	13
483	20241031	105500	436392380	19990	19980	19990	19980	53
484	20241031	105400	435333310	19980	19990	19990	19980	50
485	20241031	105300	434334290	19980	19990	19990	19980	26
486	20241031	105200	433814670	19980	19970	19990	19970	311
487	20241031	105100	427603280	19970	19980	19980	19970	23
488	20241031	105000	427143860	19990	20000	20000	19980	50
489	20241031	104900	426144660	20000	19990	20000	19990	63
490	20241031	104800	424884750	19990	19990	20000	19980	55
491	20241031	104700	423785670	19990	19990	19990	19990	10
492	20241031	104600	423585770	20000	19990	20000	19990	65
493	20241031	104500	422286110	20000	20050	20050	20000	22
494	20241031	104400	421846060	20000	20000	20000	20000	17
495	20241031	104300	421506060	20000	20000	20000	20000	8
496	20241031	104200	421346060	20000	20000	20050	19990	76
497	20241031	104100	419826400	20000	20000	20000	19990	66
498	20241031	104000	418506740	20000	20000	20000	20000	74
499	20241031	103900	417026740	20050	19990	20050	19980	964
500	20241031	103800	397758930	20000	19990	20000	19990	15
501	20241031	103700	397459050	20000	20000	20000	19990	117
502	20241031	103600	395119470	20000	20000	20000	20000	33
503	20241031	103500	394459470	20000	20000	20000	20000	20
504	20241031	103400	394059470	20000	20000	20050	20000	34
505	20241031	103300	393379420	20000	20000	20050	20000	94
506	20241031	103200	391499370	20050	20000	20050	20000	21
507	20241031	103100	391079320	20000	20050	20050	20000	14
508	20241031	103000	390799220	20050	20000	20050	20000	59
509	20241031	102900	389619170	20000	20000	20000	20000	0
510	20241031	102800	389619170	20000	20000	20000	20000	84
511	20241031	102700	387939170	20000	19990	20000	19990	70
512	20241031	102600	386539750	20000	20000	20000	20000	29
513	20241031	102500	385959750	20000	20000	20000	20000	11
514	20241031	102400	385739750	19990	19990	20000	19990	108
515	20241031	102300	383580670	20000	20000	20000	20000	2
516	20241031	102200	383540670	20000	20000	20050	20000	11
517	20241031	102100	383320570	20000	19990	20000	19980	57
518	20241031	102000	382181100	20050	19990	20050	19990	36
519	20241031	101900	381461390	20000	20050	20050	20000	13
520	20241031	101800	381201290	20000	19990	20000	19990	103
521	20241031	101700	379141860	19990	20000	20000	19990	136
522	20241031	101600	376422970	20000	20000	20000	19990	14
523	20241031	101500	376143090	19990	19980	19990	19980	83
524	20241031	101400	374484330	19990	20000	20000	19990	29
525	20241031	101300	373904510	20000	20000	20000	20000	130
526	20241031	101200	371304510	20000	19990	20000	19990	179
527	20241031	101100	367725450	20000	20000	20000	20000	421
528	20241031	101000	359305450	20000	20050	20050	20000	13
529	20241031	100900	359045400	20050	20000	20050	20000	12
530	20241031	100800	358805300	20050	20000	20050	19990	248
531	20241031	100700	353846660	19990	20000	20000	19990	44
532	20241031	100600	352966780	20050	20000	20050	20000	6
533	20241031	100500	352846530	20000	19990	20050	19990	109
534	20241031	100400	350666490	20000	20000	20000	20000	47
535	20241031	100300	349726490	19980	20000	20000	19980	82
536	20241031	100200	348087490	19990	20000	20000	19990	190
537	20241031	100100	344288660	20000	19990	20000	19990	33
538	20241031	100000	343628780	20000	20050	20050	20000	207
539	20241031	095900	339488680	20000	20000	20000	19990	525
540	20241031	095800	328990270	20050	20050	20050	20050	6
541	20241031	095700	328869970	20050	20050	20050	20050	25
542	20241031	095600	328368720	20000	20100	20100	20000	334
543	20241031	095500	321670470	20100	20100	20100	20100	39
544	20241031	095400	320886570	20100	20050	20100	20050	32
545	20241031	095300	320243970	20050	20050	20100	20000	190
546	20241031	095200	316431370	20050	20100	20100	20050	2
547	20241031	095100	316391220	20100	20100	20100	20100	1
548	20241031	095000	316371120	20050	20050	20050	20050	42
549	20241031	094900	315529020	20050	20050	20050	20050	1
550	20241031	094800	315508970	20100	20100	20100	20100	84
551	20241031	094700	313820570	20050	20150	20150	20050	101
552	20241031	094600	311785520	20150	20050	20150	20050	166
553	20241031	094500	308452520	20050	20050	20050	20050	207
554	20241031	094400	304302170	20000	20000	20000	20000	1
555	20241031	094300	304282170	20000	20000	20000	20000	0
556	20241031	094200	304282170	20000	20000	20000	20000	0
557	20241031	094100	304282170	20000	20000	20000	20000	1
558	20241031	094000	304262170	20050	20050	20050	20050	0
559	20241031	093900	304262170	20050	20050	20050	20050	6
560	20241031	093800	304141870	20050	19980	20050	19980	492
561	20241031	093700	294299300	19980	19970	19980	19970	53
562	20241031	093600	293240870	19980	19980	19980	19980	20
563	20241031	093500	292841270	19980	19980	19980	19970	46
564	20241031	093400	291922200	19980	19970	19980	19970	5
565	20241031	093300	291822330	19980	19980	19980	19980	78
566	20241031	093200	290263890	19980	19980	19980	19970	3
567	20241031	093100	290203960	19980	19920	19990	19920	94
568	20241031	093000	288330260	19920	19920	19920	19920	3
569	20241031	092900	288270500	19910	19960	19960	19910	201
570	20241031	092800	284265740	19960	20000	20000	19960	30
571	20241031	092700	283666760	20000	20050	20150	20000	42
572	20241031	092600	282825860	20050	20050	20050	20050	140
573	20241031	092500	280018860	20150	20150	20150	20150	0
574	20241031	092400	280018860	20150	20150	20150	20150	10
575	20241031	092300	279817360	20150	20150	20150	20000	22
576	20241031	092200	279374210	20200	20250	20400	20150	133
577	20241031	092100	276686860	20250	19910	20700	19910	3006
578	20241031	092000	215971080	19910	19840	19910	19840	1380
579	20241031	091900	188521160	19830	19820	19830	19800	520
580	20241031	091800	178221200	19820	19820	19820	19820	1
581	20241031	091700	178201380	19820	19840	19840	19810	121
582	20241031	091600	175803250	19850	19850	19850	19850	7
583	20241031	091500	175664300	19820	19850	19850	19820	11
584	20241031	091400	175446100	19850	19840	19850	19800	472
585	20241031	091300	166093880	19850	19850	19850	19850	16
586	20241031	091200	165776280	19840	19840	19850	19840	11
587	20241031	091100	165557970	19840	19850	19850	19830	61
588	20241031	091000	164347680	19850	19810	19870	19800	410
589	20241031	090900	156228700	19810	19810	19900	19800	729
590	20241031	090800	141790270	19810	19850	19910	19810	1078
591	20241031	090700	120414920	19940	19860	19940	19840	280
592	20241031	090600	114856170	19940	19860	19950	19840	524
593	20241031	090500	104455050	19860	19920	20000	19860	1464
594	20241031	090400	75333040	19920	20100	20100	19920	2756
595	20241031	090300	20273100	20100	20100	20100	20100	145
596	20241031	090200	17358600	20100	20100	20100	20100	0
597	20241031	090100	17358600	20100	20100	20100	20100	146
598	20241031	090000	14424000	20050	20150	20150	20050	716