KissMeData/069260/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	195000	791627390	19870	19870	19870	19870	7986
3	20241031	194900	791627390	19870	19870	19870	19870	0
4	20241031	194800	791627390	19870	19870	19870	19870	0
5	20241031	194700	791627390	19870	19870	19870	19870	0
6	20241031	194600	791627390	19870	19870	19870	19870	0
7	20241031	194500	791627390	19870	19870	19870	19870	0
8	20241031	194400	791627390	19870	19870	19870	19870	0
9	20241031	194300	791627390	19870	19870	19870	19870	0
10	20241031	194200	791627390	19870	19870	19870	19870	0
11	20241031	194100	791627390	19870	19870	19870	19870	0
12	20241031	194000	791627390	19870	19870	19870	19870	0
13	20241031	193900	791627390	19870	19870	19870	19870	0
14	20241031	193800	791627390	19870	19870	19870	19870	0
15	20241031	193700	791627390	19870	19870	19870	19870	0
16	20241031	193600	791627390	19870	19870	19870	19870	0
17	20241031	193500	791627390	19870	19870	19870	19870	0
18	20241031	193400	791627390	19870	19870	19870	19870	0
19	20241031	193300	791627390	19870	19870	19870	19870	0
20	20241031	193200	791627390	19870	19870	19870	19870	0
21	20241031	193100	791627390	19870	19870	19870	19870	0
22	20241031	193000	791627390	19870	19870	19870	19870	0
23	20241031	192900	791627390	19870	19870	19870	19870	0
24	20241031	192800	791627390	19870	19870	19870	19870	0
25	20241031	192700	791627390	19870	19870	19870	19870	0
26	20241031	192600	791627390	19870	19870	19870	19870	0
27	20241031	192500	791627390	19870	19870	19870	19870	0
28	20241031	192400	791627390	19870	19870	19870	19870	0
29	20241031	192300	791627390	19870	19870	19870	19870	0
30	20241031	192200	791627390	19870	19870	19870	19870	0
31	20241031	192100	791627390	19870	19870	19870	19870	0
32	20241031	192000	791627390	19870	19870	19870	19870	7986
33	20241031	191900	791627390	19870	19870	19870	19870	0
34	20241031	191800	791627390	19870	19870	19870	19870	0
35	20241031	191700	791627390	19870	19870	19870	19870	0
36	20241031	191600	791627390	19870	19870	19870	19870	0
37	20241031	191500	791627390	19870	19870	19870	19870	0
38	20241031	191400	791627390	19870	19870	19870	19870	0
39	20241031	191300	791627390	19870	19870	19870	19870	0
40	20241031	191200	791627390	19870	19870	19870	19870	0
41	20241031	191100	791627390	19870	19870	19870	19870	0
42	20241031	191000	791627390	19870	19870	19870	19870	0
43	20241031	190900	791627390	19870	19870	19870	19870	0
44	20241031	190800	791627390	19870	19870	19870	19870	0
45	20241031	190700	791627390	19870	19870	19870	19870	0
46	20241031	190600	791627390	19870	19870	19870	19870	0
47	20241031	190500	791627390	19870	19870	19870	19870	0
48	20241031	190400	791627390	19870	19870	19870	19870	0
49	20241031	190300	791627390	19870	19870	19870	19870	0
50	20241031	190200	791627390	19870	19870	19870	19870	0
51	20241031	190100	791627390	19870	19870	19870	19870	0
52	20241031	190000	791627390	19870	19870	19870	19870	0
53	20241031	185900	791627390	19870	19870	19870	19870	0
54	20241031	185800	791627390	19870	19870	19870	19870	0
55	20241031	185700	791627390	19870	19870	19870	19870	0
56	20241031	185600	791627390	19870	19870	19870	19870	0
57	20241031	185500	791627390	19870	19870	19870	19870	0
58	20241031	185400	791627390	19870	19870	19870	19870	0
59	20241031	185300	791627390	19870	19870	19870	19870	0
60	20241031	185200	791627390	19870	19870	19870	19870	0
61	20241031	185100	791627390	19870	19870	19870	19870	0
62	20241031	185000	791627390	19870	19870	19870	19870	7986
63	20241031	184900	791627390	19870	19870	19870	19870	0
64	20241031	184800	791627390	19870	19870	19870	19870	0
65	20241031	184700	791627390	19870	19870	19870	19870	0
66	20241031	184600	791627390	19870	19870	19870	19870	0
67	20241031	184500	791627390	19870	19870	19870	19870	0
68	20241031	184400	791627390	19870	19870	19870	19870	0
69	20241031	184300	791627390	19870	19870	19870	19870	0
70	20241031	184200	791627390	19870	19870	19870	19870	0
71	20241031	184100	791627390	19870	19870	19870	19870	0
72	20241031	184000	791627390	19870	19870	19870	19870	0
73	20241031	183900	791627390	19870	19870	19870	19870	0
74	20241031	183800	791627390	19870	19870	19870	19870	0
75	20241031	183700	791627390	19870	19870	19870	19870	0
76	20241031	183600	791627390	19870	19870	19870	19870	0
77	20241031	183500	791627390	19870	19870	19870	19870	0
78	20241031	183400	791627390	19870	19870	19870	19870	0
79	20241031	183300	791627390	19870	19870	19870	19870	0
80	20241031	183200	791627390	19870	19870	19870	19870	0
81	20241031	183100	791627390	19870	19870	19870	19870	0
82	20241031	183000	791627390	19870	19870	19870	19870	0
83	20241031	182900	791627390	19870	19870	19870	19870	0
84	20241031	182800	791627390	19870	19870	19870	19870	0
85	20241031	182700	791627390	19870	19870	19870	19870	0
86	20241031	182600	791627390	19870	19870	19870	19870	0
87	20241031	182500	791627390	19870	19870	19870	19870	0
88	20241031	182400	791627390	19870	19870	19870	19870	0
89	20241031	182300	791627390	19870	19870	19870	19870	0
90	20241031	182200	791627390	19870	19870	19870	19870	0
91	20241031	182100	791627390	19870	19870	19870	19870	0
92	20241031	182000	791627390	19870	19870	19870	19870	7986
93	20241031	181900	791627390	19870	19870	19870	19870	0
94	20241031	181800	791627390	19870	19870	19870	19870	0
95	20241031	181700	791627390	19870	19870	19870	19870	0
96	20241031	181600	791627390	19870	19870	19870	19870	0
97	20241031	181500	791627390	19870	19870	19870	19870	0
98	20241031	181400	791627390	19870	19870	19870	19870	0
99	20241031	181300	791627390	19870	19870	19870	19870	0
100	20241031	181200	791627390	19870	19870	19870	19870	0
101	20241031	181100	791627390	19870	19870	19870	19870	0
102	20241031	181000	791627390	19870	19870	19870	19870	0
103	20241031	180900	791627390	19870	19870	19870	19870	0
104	20241031	180800	791627390	19870	19870	19870	19870	0
105	20241031	180700	791627390	19870	19870	19870	19870	0
106	20241031	180600	791627390	19870	19870	19870	19870	0
107	20241031	180500	791627390	19870	19870	19870	19870	0
108	20241031	180400	791627390	19870	19870	19870	19870	0
109	20241031	180300	791627390	19870	19870	19870	19870	0
110	20241031	180200	791627390	19870	19870	19870	19870	0
111	20241031	180100	791627390	19870	19870	19870	19870	0
112	20241031	180000	791627390	19870	19870	19870	19870	0
113	20241031	175900	791627390	19870	19870	19870	19870	0
114	20241031	175800	791627390	19870	19870	19870	19870	0
115	20241031	175700	791627390	19870	19870	19870	19870	0
116	20241031	175600	791627390	19870	19870	19870	19870	0
117	20241031	175500	791627390	19870	19870	19870	19870	0
118	20241031	175400	791627390	19870	19870	19870	19870	0
119	20241031	175300	791627390	19870	19870	19870	19870	0
120	20241031	175200	791627390	19870	19870	19870	19870	0
121	20241031	175100	791627390	19870	19870	19870	19870	0
122	20241031	175000	791627390	19870	19870	19870	19870	7986
123	20241031	174900	791627390	19870	19870	19870	19870	0
124	20241031	174800	791627390	19870	19870	19870	19870	0
125	20241031	174700	791627390	19870	19870	19870	19870	0
126	20241031	174600	791627390	19870	19870	19870	19870	0
127	20241031	174500	791627390	19870	19870	19870	19870	0
128	20241031	174400	791627390	19870	19870	19870	19870	0
129	20241031	174300	791627390	19870	19870	19870	19870	0
130	20241031	174200	791627390	19870	19870	19870	19870	0
131	20241031	174100	791627390	19870	19870	19870	19870	0
132	20241031	174000	791627390	19870	19870	19870	19870	0
133	20241031	173900	791627390	19870	19870	19870	19870	0
134	20241031	173800	791627390	19870	19870	19870	19870	0
135	20241031	173700	791627390	19870	19870	19870	19870	0
136	20241031	173600	791627390	19870	19870	19870	19870	0
137	20241031	173500	791627390	19870	19870	19870	19870	0
138	20241031	173400	791627390	19870	19870	19870	19870	0
139	20241031	173300	791627390	19870	19870	19870	19870	0
140	20241031	173200	791627390	19870	19870	19870	19870	0
141	20241031	173100	791627390	19870	19870	19870	19870	0
142	20241031	173000	791627390	19870	19870	19870	19870	0
143	20241031	172900	791627390	19870	19870	19870	19870	0
144	20241031	172800	791627390	19870	19870	19870	19870	0
145	20241031	172700	791627390	19870	19870	19870	19870	0
146	20241031	172600	791627390	19870	19870	19870	19870	0
147	20241031	172500	791627390	19870	19870	19870	19870	0
148	20241031	172400	791627390	19870	19870	19870	19870	0
149	20241031	172300	791627390	19870	19870	19870	19870	0
150	20241031	172200	791627390	19870	19870	19870	19870	0
151	20241031	172100	791627390	19870	19870	19870	19870	0
152	20241031	172000	791627390	19870	19870	19870	19870	7986
153	20241031	171900	791627390	19870	19870	19870	19870	0
154	20241031	171800	791627390	19870	19870	19870	19870	0
155	20241031	171700	791627390	19870	19870	19870	19870	0
156	20241031	171600	791627390	19870	19870	19870	19870	0
157	20241031	171500	791627390	19870	19870	19870	19870	0
158	20241031	171400	791627390	19870	19870	19870	19870	0
159	20241031	171300	791627390	19870	19870	19870	19870	0
160	20241031	171200	791627390	19870	19870	19870	19870	0
161	20241031	171100	791627390	19870	19870	19870	19870	0
162	20241031	171000	791627390	19870	19870	19870	19870	0
163	20241031	170900	791627390	19870	19870	19870	19870	0
164	20241031	170800	791627390	19870	19870	19870	19870	0
165	20241031	170700	791627390	19870	19870	19870	19870	0
166	20241031	170600	791627390	19870	19870	19870	19870	0
167	20241031	170500	791627390	19870	19870	19870	19870	0
168	20241031	170400	791627390	19870	19870	19870	19870	0
169	20241031	170300	791627390	19870	19870	19870	19870	0
170	20241031	170200	791627390	19870	19870	19870	19870	0
171	20241031	170100	791627390	19870	19870	19870	19870	0
172	20241031	170000	791627390	19870	19870	19870	19870	0
173	20241031	165900	791627390	19870	19870	19870	19870	0
174	20241031	165800	791627390	19870	19870	19870	19870	0
175	20241031	165700	791627390	19870	19870	19870	19870	0
176	20241031	165600	791627390	19870	19870	19870	19870	0
177	20241031	165500	791627390	19870	19870	19870	19870	0
178	20241031	165400	791627390	19870	19870	19870	19870	0
179	20241031	165300	791627390	19870	19870	19870	19870	0
180	20241031	165200	791627390	19870	19870	19870	19870	0
181	20241031	165100	791627390	19870	19870	19870	19870	0
182	20241031	165000	791627390	19870	19870	19870	19870	7986
183	20241031	164900	791627390	19870	19870	19870	19870	0
184	20241031	164800	791627390	19870	19870	19870	19870	0
185	20241031	164700	791627390	19870	19870	19870	19870	0
186	20241031	164600	791627390	19870	19870	19870	19870	0
187	20241031	164500	791627390	19870	19870	19870	19870	0
188	20241031	164400	791627390	19870	19870	19870	19870	0
189	20241031	164300	791627390	19870	19870	19870	19870	0
190	20241031	164200	791627390	19870	19870	19870	19870	0
191	20241031	164100	791627390	19870	19870	19870	19870	0
192	20241031	164000	791627390	19870	19870	19870	19870	0
193	20241031	163900	791627390	19870	19870	19870	19870	0
194	20241031	163800	791627390	19870	19870	19870	19870	0
195	20241031	163700	791627390	19870	19870	19870	19870	0
196	20241031	163600	791627390	19870	19870	19870	19870	0
197	20241031	163500	791627390	19870	19870	19870	19870	0
198	20241031	163400	791627390	19870	19870	19870	19870	0
199	20241031	163300	791627390	19870	19870	19870	19870	0
200	20241031	163200	791627390	19870	19870	19870	19870	0
201	20241031	163100	791627390	19870	19870	19870	19870	0
202	20241031	163000	791627390	19870	19870	19870	19870	0
203	20241031	162900	791627390	19870	19870	19870	19870	0
204	20241031	162800	791627390	19870	19870	19870	19870	0
205	20241031	162700	791627390	19870	19870	19870	19870	0
206	20241031	162600	791627390	19870	19870	19870	19870	0
207	20241031	162500	791627390	19870	19870	19870	19870	0
208	20241031	162400	791627390	19870	19870	19870	19870	0
209	20241031	162300	791627390	19870	19870	19870	19870	0
210	20241031	162200	791627390	19870	19870	19870	19870	0
211	20241031	162100	791627390	19870	19870	19870	19870	0
212	20241031	162000	791627390	19870	19870	19870	19870	7986
213	20241031	161900	791627390	19870	19870	19870	19870	0
214	20241031	161800	791627390	19870	19870	19870	19870	0
215	20241031	161700	791627390	19870	19870	19870	19870	0
216	20241031	161600	791627390	19870	19870	19870	19870	0
217	20241031	161500	791627390	19870	19870	19870	19870	0
218	20241031	161400	791627390	19870	19870	19870	19870	0
219	20241031	161300	791627390	19870	19870	19870	19870	0
220	20241031	161200	791627390	19870	19870	19870	19870	0
221	20241031	161100	791627390	19870	19870	19870	19870	0
222	20241031	161000	791627390	19870	19870	19870	19870	0
223	20241031	160900	791627390	19870	19870	19870	19870	0
224	20241031	160800	791627390	19870	19870	19870	19870	0
225	20241031	160700	791627390	19870	19870	19870	19870	0
226	20241031	160600	791627390	19870	19870	19870	19870	0
227	20241031	160500	791627390	19870	19870	19870	19870	0
228	20241031	160400	791627390	19870	19870	19870	19870	0
229	20241031	160300	791627390	19870	19870	19870	19870	0
230	20241031	160200	791627390	19870	19870	19870	19870	0
231	20241031	160100	791627390	19870	19870	19870	19870	0
232	20241031	160000	791627390	19870	19870	19870	19870	0
233	20241031	155900	791627390	19870	19870	19870	19870	0
234	20241031	155800	791627390	19870	19870	19870	19870	0
235	20241031	155700	791627390	19870	19870	19870	19870	0
236	20241031	155600	791627390	19870	19870	19870	19870	0
237	20241031	155500	791627390	19870	19870	19870	19870	0
238	20241031	155400	791627390	19870	19870	19870	19870	0
239	20241031	155300	791627390	19870	19870	19870	19870	0
240	20241031	155200	791627390	19870	19870	19870	19870	0
241	20241031	155100	791627390	19870	19870	19870	19870	0
242	20241031	155000	791627390	19870	19870	19870	19870	7986
243	20241031	154900	791627390	19870	19870	19870	19870	0
244	20241031	154800	791627390	19870	19870	19870	19870	0
245	20241031	154700	791627390	19870	19870	19870	19870	0
246	20241031	154600	791627390	19870	19870	19870	19870	0
247	20241031	154500	791627390	19870	19870	19870	19870	0
248	20241031	154400	791627390	19870	19870	19870	19870	0
249	20241031	154300	791627390	19870	19870	19870	19870	0
250	20241031	154200	791627390	19870	19870	19870	19870	0
251	20241031	154100	791627390	19870	19870	19870	19870	0
252	20241031	154000	791627390	19870	19870	19870	19870	0
253	20241031	153900	791627390	19870	19870	19870	19870	0
254	20241031	153800	791627390	19870	19870	19870	19870	0
255	20241031	153700	791627390	19870	19870	19870	19870	0
256	20241031	153600	791627390	19870	19870	19870	19870	0
257	20241031	153500	791627390	19870	19870	19870	19870	0
258	20241031	153400	791627390	19870	19870	19870	19870	0
259	20241031	153300	791627390	19870	19870	19870	19870	0
260	20241031	153200	791627390	19870	19870	19870	19870	0
261	20241031	153100	791627390	19870	19870	19870	19870	0
262	20241031	153000	791627390	19870	19870	19870	19870	7986
263	20241031	152900	632945570	19770	19770	19770	19770	0
264	20241031	152800	632945570	19770	19770	19770	19770	0
265	20241031	152700	632945570	19770	19770	19770	19770	0
266	20241031	152600	632945570	19770	19770	19770	19770	0
267	20241031	152500	632945570	19770	19770	19770	19770	0
268	20241031	152400	632945570	19770	19770	19770	19770	0
269	20241031	152300	632945570	19770	19770	19770	19770	0
270	20241031	152200	632945570	19770	19770	19770	19770	0
271	20241031	152100	632945570	19770	19770	19770	19770	0
272	20241031	152000	632945570	19770	19770	19770	19770	0
273	20241031	151900	632945570	19770	19770	19780	19760	201
274	20241031	151800	628971250	19770	19780	19780	19770	84
275	20241031	151700	627309820	19770	19760	19780	19760	504
276	20241031	151600	617345270	19760	19780	19780	19760	560
277	20241031	151500	606274260	19780	19760	19780	19760	40
278	20241031	151400	605483460	19760	19780	19780	19760	20
279	20241031	151300	605087940	19760	19760	19760	19760	1
280	20241031	151200	605068180	19780	19780	19780	19760	32
281	20241031	151100	604435300	19780	19760	19780	19760	148
282	20241031	151000	601508940	19760	19780	19780	19760	128
283	20241031	150900	598977260	19780	19780	19780	19760	22
284	20241031	150800	598542240	19760	19780	19780	19760	152
285	20241031	150700	595536250	19780	19780	19780	19760	29
286	20241031	150600	594962650	19780	19780	19780	19760	219
287	20241031	150500	590631150	19780	19780	19780	19760	188
288	20241031	150400	586914160	19780	19760	19780	19750	112
289	20241031	150300	584700470	19760	19760	19760	19760	1
290	20241031	150200	584680710	19750	19770	19770	19740	4
291	20241031	150100	584601680	19740	19760	19780	19740	65
292	20241031	150000	583317200	19760	19780	19780	19760	21
293	20241031	145900	582901920	19780	19760	19780	19750	36
294	20241031	145800	582190800	19760	19760	19760	19760	4
295	20241031	145700	582111760	19750	19770	19780	19750	236
296	20241031	145600	577446070	19750	19750	19750	19750	0
297	20241031	145500	577446070	19750	19770	19770	19750	48
298	20241031	145400	576497170	19770	19770	19770	19770	1
299	20241031	145300	576477400	19770	19760	19770	19750	59
300	20241031	145200	575311650	19760	19770	19770	19760	69
301	20241031	145100	573947560	19760	19770	19770	19760	6
302	20241031	145000	573828990	19760	19770	19770	19760	43
303	20241031	144900	572979170	19770	19760	19770	19760	40
304	20241031	144800	572188580	19740	19740	19740	19740	39
305	20241031	144700	571418720	19760	19770	19770	19760	28
306	20241031	144600	570865230	19770	19770	19770	19770	50
307	20241031	144500	569876730	19760	19760	19760	19750	31
308	20241031	144400	569264230	19770	19740	19770	19740	14
309	20241031	144300	568987630	19740	19740	19740	19730	8
310	20241031	144200	568829720	19740	19770	19770	19740	27
311	20241031	144100	568296350	19740	19760	19770	19730	213
312	20241031	144000	564090100	19760	19760	19760	19760	13
313	20241031	143900	563833220	19770	19760	19770	19730	133
314	20241031	143800	561207350	19760	19750	19760	19750	25
315	20241031	143700	560713570	19750	19760	19760	19750	29
316	20241031	143600	560140720	19760	19730	19760	19730	17
317	20241031	143500	559805250	19760	19740	19760	19730	95
318	20241031	143400	557929220	19760	19730	19760	19730	190
319	20241031	143300	554179590	19730	19750	19750	19720	34
320	20241031	143200	553508330	19750	19750	19760	19730	308
321	20241031	143100	547424450	19740	19750	19750	19740	35
322	20241031	143000	546733470	19750	19760	19760	19750	67
323	20241031	142900	545409820	19760	19750	19760	19740	15
324	20241031	142800	545113620	19750	19750	19750	19750	16
325	20241031	142700	544797620	19750	19750	19760	19750	67
326	20241031	142600	543474210	19750	19750	19750	19740	3
327	20241031	142500	543414970	19750	19760	19760	19750	24
328	20241031	142400	542940840	19750	19760	19760	19750	63
329	20241031	142300	541696050	19760	19760	19760	19750	46
330	20241031	142200	540787330	19760	19750	19760	19750	18
331	20241031	142100	540431680	19750	19750	19760	19750	57
332	20241031	142000	539305530	19740	19770	19770	19740	441
333	20241031	141900	530597980	19770	19760	19770	19750	44
334	20241031	141800	529728560	19760	19760	19760	19750	59
335	20241031	141700	528563030	19760	19760	19760	19760	15
336	20241031	141600	528266630	19750	19750	19750	19750	3
337	20241031	141500	528207380	19750	19760	19760	19750	44
338	20241031	141400	527338180	19760	19760	19760	19750	97
339	20241031	141300	525422350	19760	19760	19760	19740	274
340	20241031	141200	520011990	19760	19760	19760	19760	29
341	20241031	141100	519438950	19760	19750	19760	19750	39
342	20241031	141000	518668620	19750	19760	19760	19750	22
343	20241031	140900	518233930	19760	19750	19760	19750	28
344	20241031	140800	517680850	19750	19750	19760	19750	29
345	20241031	140700	517108090	19760	19760	19760	19750	134
346	20241031	140600	514460330	19760	19750	19760	19750	34
347	20241031	140500	513788730	19750	19760	19760	19750	81
348	20241031	140400	512188260	19760	19760	19760	19760	2
349	20241031	140300	512148740	19750	19750	19750	19750	25
350	20241031	140200	511654990	19750	19750	19760	19740	59
351	20241031	140100	510489370	19750	19750	19750	19750	18
352	20241031	140000	510133870	19760	19750	19760	19750	70
353	20241031	135900	508751070	19760	19760	19760	19750	84
354	20241031	135800	507091590	19760	19760	19760	19750	152
355	20241031	135700	504088410	19760	19760	19760	19760	43
356	20241031	135600	503238730	19750	19750	19750	19750	28
357	20241031	135500	502685730	19760	19740	19760	19740	10
358	20241031	135400	502488210	19750	19740	19750	19740	5
359	20241031	135300	502389500	19740	19750	19750	19740	37
360	20241031	135200	501658990	19760	19760	19760	19760	8
361	20241031	135100	501500910	19760	19750	19760	19740	87
362	20241031	135000	499782450	19750	19760	19760	19750	31
363	20241031	134900	499170040	19760	19750	19760	19740	59
364	20241031	134800	498004780	19750	19750	19750	19750	7
365	20241031	134700	497866530	19750	19750	19750	19750	3
366	20241031	134600	497807280	19750	19740	19750	19740	42
367	20241031	134500	496978020	19740	19750	19750	19740	12
368	20241031	134400	496741060	19740	19740	19740	19740	110
369	20241031	134300	494569660	19750	19750	19750	19750	94
370	20241031	134200	492713160	19750	19750	19750	19740	156
371	20241031	134100	489633280	19750	19760	19760	19750	14
372	20241031	134000	489356720	19760	19760	19760	19750	71
373	20241031	133900	487953790	19760	19750	19760	19750	45
374	20241031	133800	487064830	19760	19750	19760	19750	35
375	20241031	133700	486373540	19750	19730	19750	19720	86
376	20241031	133600	484675470	19730	19720	19730	19720	39
377	20241031	133500	483906240	19720	19710	19720	19710	73
378	20241031	133400	482467360	19710	19710	19710	19700	17
379	20241031	133300	482132320	19720	19720	19720	19720	6
380	20241031	133200	482014000	19710	19720	19720	19710	69
381	20241031	133100	480653380	19720	19710	19720	19700	156
382	20241031	133000	477578420	19710	19710	19710	19710	15
383	20241031	132900	477282770	19700	19700	19700	19700	25
384	20241031	132800	476790270	19690	19710	19710	19690	11
385	20241031	132700	476573520	19710	19700	19710	19680	235
386	20241031	132600	471945990	19710	19710	19710	19710	64
387	20241031	132500	470684550	19720	19720	19720	19720	14
388	20241031	132400	470408470	19710	19710	19710	19710	45
389	20241031	132300	469521520	19700	19700	19700	19700	3
390	20241031	132200	469462420	19700	19680	19700	19680	28
391	20241031	132100	468911300	19680	19680	19680	19680	0
392	20241031	132000	468911300	19680	19690	19700	19680	20
393	20241031	131900	468517510	19690	19700	19700	19680	156
394	20241031	131800	465446880	19680	19680	19680	19680	0
395	20241031	131700	465446880	19680	19680	19760	19680	36
396	20241031	131600	464737760	19720	19690	19720	19670	672
397	20241031	131500	451511660	19690	19710	19710	19690	26
398	20241031	131400	450999320	19710	19720	19720	19710	34
399	20241031	131300	450329030	19720	19720	19720	19720	39
400	20241031	131200	449559950	19720	19710	19720	19710	72
401	20241031	131100	448140390	19720	19720	19720	19720	8
402	20241031	131000	447982630	19720	19700	19720	19700	79
403	20241031	130900	446425770	19700	19700	19700	19700	3
404	20241031	130800	446366670	19710	19710	19710	19710	0
405	20241031	130700	446366670	19710	19710	19720	19710	63
406	20241031	130600	445124850	19700	19710	19710	19700	8
407	20241031	130500	444967230	19710	19710	19710	19710	22
408	20241031	130400	444533610	19700	19720	19720	19700	45
409	20241031	130300	443647050	19720	19710	19720	19710	5
410	20241031	130200	443548480	19710	19730	19740	19700	285
411	20241031	130100	437932020	19730	19720	19730	19720	25
412	20241031	130000	437438780	19720	19730	19740	19700	955
413	20241031	125900	418615780	19720	19720	19720	19690	758
414	20241031	125800	403686780	19730	19730	19730	19710	66
415	20241031	125700	402384670	19730	19720	19730	19720	37
416	20241031	125600	401654780	19700	19700	19700	19700	84
417	20241031	125500	399999980	19700	19720	19720	19700	257
418	20241031	125400	394936130	19710	19720	19720	19710	2
419	20241031	125300	394896700	19710	19720	19720	19700	336
420	20241031	125200	388276530	19720	19730	19730	19720	59
421	20241031	125100	387112730	19720	19720	19720	19720	0
422	20241031	125000	387112730	19720	19740	19740	19720	57
423	20241031	124900	385988220	19730	19730	19730	19730	3
424	20241031	124800	385929030	19730	19730	19730	19730	24
425	20241031	124700	385455510	19730	19720	19730	19720	13
426	20241031	124600	385199140	19710	19720	19730	19710	5
427	20241031	124500	385100560	19710	19730	19730	19710	110
428	20241031	124400	382931740	19730	19760	19760	19730	17
429	20241031	124300	382596200	19770	19770	19770	19770	14
430	20241031	124200	382319420	19780	19780	19780	19780	41
431	20241031	124100	381508440	19750	19740	19750	19740	431
432	20241031	124000	372999980	19740	19750	19750	19740	63
433	20241031	123900	371755800	19750	19750	19750	19750	10
434	20241031	123800	371558300	19750	19760	19760	19730	1126
435	20241031	123700	349338150	19780	19770	19780	19770	104
436	20241031	123600	347281880	19770	19770	19770	19770	0
437	20241031	123500	347281880	19770	19780	19780	19770	16
438	20241031	123400	346965530	19770	19770	19770	19770	41
439	20241031	123300	346154960	19760	19760	19760	19760	24
440	20241031	123200	345680720	19770	19760	19770	19760	29
441	20241031	123100	345107540	19760	19760	19760	19760	24
442	20241031	123000	344633300	19770	19770	19770	19760	5
443	20241031	122900	344534480	19780	19770	19780	19750	289
444	20241031	122800	338824830	19770	19780	19780	19770	15
445	20241031	122700	338528240	19780	19790	19790	19780	46
446	20241031	122600	337618350	19780	19780	19780	19780	66
447	20241031	122500	336312870	19780	19790	19790	19780	17
448	20241031	122400	335976460	19780	19780	19780	19780	14
449	20241031	122300	335699540	19780	19780	19790	19780	63
450	20241031	122200	334453000	19790	19780	19790	19760	10
451	20241031	122100	334255210	19780	19780	19780	19740	53
452	20241031	122000	333207930	19790	19790	19790	19790	55
453	20241031	121900	332119480	19790	19790	19790	19790	1
454	20241031	121800	332099690	19780	19780	19780	19780	38
455	20241031	121700	331348050	19780	19770	19780	19770	3
456	20241031	121600	331288730	19770	19770	19780	19770	37
457	20241031	121500	330557230	19780	19780	19780	19770	72
458	20241031	121400	329133170	19770	19770	19770	19770	0
459	20241031	121300	329133170	19770	19780	19780	19770	29
460	20241031	121200	328559820	19780	19780	19780	19780	59
461	20241031	121100	327392800	19770	19770	19770	19760	30
462	20241031	121000	326799950	19770	19770	19770	19760	19
463	20241031	120900	326424350	19760	19770	19770	19750	55
464	20241031	120800	325337840	19770	19780	19780	19770	8
465	20241031	120700	325179670	19780	19770	19780	19770	45
466	20241031	120600	324290010	19770	19770	19770	19770	17
467	20241031	120500	323953920	19780	19780	19780	19780	16
468	20241031	120400	323637440	19770	19750	19770	19740	61
469	20241031	120300	322432790	19750	19750	19750	19750	5
470	20241031	120200	322334040	19750	19770	19780	19750	86
471	20241031	120100	320634460	19780	19780	19780	19780	39
472	20241031	120000	319863040	19780	19780	19780	19780	18
473	20241031	115900	319507000	19780	19780	19780	19780	39
474	20241031	115800	318735580	19780	19780	19780	19780	43
475	20241031	115700	317885040	19780	19780	19780	19780	15
476	20241031	115600	317588340	19770	19740	19770	19740	30
477	20241031	115500	316995350	19740	19760	19780	19740	69
478	20241031	115400	315631600	19780	19780	19780	19780	31
479	20241031	115300	315018420	19780	19790	19790	19780	45
480	20241031	115200	314127900	19790	19770	19790	19770	26
481	20241031	115100	313613850	19800	19780	19800	19780	2
482	20241031	115000	313574270	19760	19760	19800	19760	45
483	20241031	114900	312683430	19760	19790	19790	19740	136
484	20241031	114800	309995470	19790	19780	19790	19780	7
485	20241031	114700	309856990	19780	19790	19790	19780	116
486	20241031	114600	307561980	19790	19790	19790	19790	2
487	20241031	114500	307522400	19790	19790	19790	19780	92
488	20241031	114400	305701750	19780	19780	19780	19780	24
489	20241031	114300	305227030	19790	19790	19790	19790	1
490	20241031	114200	305207240	19790	19780	19790	19780	48
491	20241031	114100	304257670	19790	19790	19790	19790	0
492	20241031	114000	304257670	19790	19790	19800	19790	15
493	20241031	113900	303960810	19780	19800	19800	19780	70
494	20241031	113800	302575310	19790	19800	19800	19790	38
495	20241031	113700	301823280	19780	19780	19780	19780	24
496	20241031	113600	301348560	19800	19800	19800	19780	45
497	20241031	113500	300457630	19790	19790	19800	19790	71
498	20241031	113400	299052530	19780	19760	19790	19760	35
499	20241031	113300	298360280	19780	19760	19780	19760	6
500	20241031	113200	298241630	19780	19760	19780	19750	70
501	20241031	113100	296858660	19750	19770	19780	19750	127
502	20241031	113000	294349590	19770	19740	19770	19740	120
503	20241031	112900	291979400	19740	19740	19740	19740	0
504	20241031	112800	291979400	19740	19750	19750	19740	5
505	20241031	112700	291880680	19750	19750	19750	19740	39
506	20241031	112600	291110670	19750	19750	19750	19750	1
507	20241031	112500	291090920	19750	19750	19750	19740	85
508	20241031	112400	289412440	19740	19740	19740	19740	0
509	20241031	112300	289412440	19740	19720	19750	19720	142
510	20241031	112200	286609530	19720	19730	19730	19710	20
511	20241031	112100	286215160	19690	19690	19690	19670	675
512	20241031	112000	272928860	19680	19700	19730	19680	977
513	20241031	111900	253670160	19730	19670	19730	19670	138
514	20241031	111800	250951240	19670	19700	19710	19670	67
515	20241031	111700	249631450	19700	19700	19700	19670	60
516	20241031	111600	248450300	19700	19690	19700	19660	69
517	20241031	111500	247093020	19690	19690	19700	19680	53
518	20241031	111400	246049450	19690	19680	19690	19680	57
519	20241031	111300	244927410	19680	19670	19680	19660	59
520	20241031	111200	243766550	19660	19680	19680	19650	66
521	20241031	111100	242468380	19670	19680	19680	19660	58
522	20241031	111000	241327260	19680	19640	19680	19620	290
523	20241031	110900	235631230	19640	19620	19640	19610	144
524	20241031	110800	232805660	19620	19610	19650	19610	288
525	20241031	110700	227152770	19620	19630	19640	19610	106
526	20241031	110600	225072940	19650	19640	19650	19640	67
527	20241031	110500	223756920	19640	19650	19650	19640	15
528	20241031	110400	223462310	19650	19650	19650	19650	0
529	20241031	110300	223462310	19650	19630	19650	19620	50
530	20241031	110200	222480980	19630	19620	19630	19620	21
531	20241031	110100	222068950	19610	19610	19610	19610	73
532	20241031	110000	220637420	19600	19600	19610	19600	45
533	20241031	105900	219755410	19610	19600	19610	19600	2
534	20241031	105800	219716200	19610	19600	19610	19600	78
535	20241031	105700	218186860	19610	19610	19610	19610	4
536	20241031	105600	218108420	19610	19610	19610	19610	2
537	20241031	105500	218069200	19600	19610	19610	19600	65
538	20241031	105400	216794790	19610	19610	19610	19610	1
539	20241031	105300	216775180	19610	19610	19610	19610	11
540	20241031	105200	216559470	19610	19610	19610	19610	29
541	20241031	105100	215990780	19610	19610	19610	19610	18
542	20241031	105000	215637800	19620	19610	19620	19610	29
543	20241031	104900	215069090	19610	19620	19620	19610	40
544	20241031	104800	214284680	19620	19620	19620	19620	1
545	20241031	104700	214265060	19630	19610	19630	19610	35
546	20241031	104600	213578690	19620	19610	19620	19610	35
547	20241031	104500	212892230	19620	19620	19620	19620	12
548	20241031	104400	212656790	19620	19610	19620	19610	44
549	20241031	104300	211793940	19610	19620	19620	19610	16
550	20241031	104200	211480160	19620	19620	19620	19620	1
551	20241031	104100	211460540	19610	19610	19610	19610	25
552	20241031	104000	210970290	19610	19610	19610	19610	24
553	20241031	103900	210499650	19610	19620	19620	19610	52
554	20241031	103800	209479900	19620	19630	19630	19620	2
555	20241031	103700	209440650	19630	19630	19630	19630	1
556	20241031	103600	209421020	19630	19630	19630	19630	1
557	20241031	103500	209401390	19640	19630	19640	19630	8
558	20241031	103400	209244340	19630	19630	19630	19620	20
559	20241031	103300	208851760	19640	19640	19640	19640	0
560	20241031	103200	208851760	19640	19640	19640	19640	3
561	20241031	103100	208792840	19660	19640	19660	19640	63
562	20241031	103000	207554700	19640	19610	19640	19610	26
563	20241031	102900	207044730	19600	19640	19640	19600	26
564	20241031	102800	206535060	19630	19630	19640	19630	3
565	20241031	102700	206476160	19640	19610	19640	19610	26
566	20241031	102600	205966030	19620	19630	19630	19610	6
567	20241031	102500	205848310	19630	19630	19630	19630	0
568	20241031	102400	205848310	19630	19600	19640	19590	28
569	20241031	102300	205299440	19610	19610	19610	19610	59
570	20241031	102200	204142450	19630	19630	19630	19630	4
571	20241031	102100	204063930	19640	19640	19640	19640	7
572	20241031	102000	203926450	19660	19610	19660	19610	21
573	20241031	101900	203514360	19620	19610	19620	19600	48
574	20241031	101800	202573280	19600	19600	19610	19600	5
575	20241031	101700	202475260	19620	19620	19620	19620	33
576	20241031	101600	201827800	19620	19620	19620	19620	24
577	20241031	101500	201356920	19660	19660	19660	19660	1
578	20241031	101400	201337260	19650	19640	19650	19630	43
579	20241031	101300	200492820	19640	19630	19640	19630	2
580	20241031	101200	200453550	19620	19620	19650	19620	96
581	20241031	101100	198569980	19660	19660	19660	19660	0
582	20241031	101000	198569980	19660	19590	19660	19590	219
583	20241031	100900	194276520	19580	19580	19580	19580	24
584	20241031	100800	193806600	19590	19590	19590	19590	6
585	20241031	100700	193689060	19590	19580	19590	19580	29
586	20241031	100600	193121190	19590	19590	19590	19590	1
587	20241031	100500	193101600	19580	19580	19580	19580	1
588	20241031	100400	193082020	19590	19580	19590	19580	26
589	20241031	100300	192572920	19580	19580	19580	19580	0
590	20241031	100200	192572920	19580	19580	19590	19570	42
591	20241031	100100	191750790	19580	19580	19580	19580	1
592	20241031	100000	191731210	19570	19580	19580	19570	12
593	20241031	095900	191496360	19570	19590	19590	19570	8
594	20241031	095800	191339720	19600	19580	19600	19580	5
595	20241031	095700	191241770	19580	19590	19600	19580	244
596	20241031	095600	186464200	19580	19580	19600	19580	5
597	20241031	095500	186366270	19590	19590	19590	19580	27
598	20241031	095400	185837350	19590	19590	19590	19590	1
599	20241031	095300	185817760	19600	19600	19600	19600	1
600	20241031	095200	185798160	19590	19590	19620	19580	26
601	20241031	095100	185288780	19560	19560	19560	19560	1
602	20241031	095000	185269220	19560	19560	19560	19560	24
603	20241031	094900	184799780	19560	19570	19570	19560	250
604	20241031	094800	179909730	19560	19560	19560	19560	251
605	20241031	094700	175000170	19560	19560	19560	19560	24
606	20241031	094600	174530730	19560	19570	19590	19560	391
607	20241031	094500	166873090	19570	19580	19580	19570	197
608	20241031	094400	163015850	19560	19560	19560	19560	250
609	20241031	094300	158125850	19560	19560	19560	19560	1
610	20241031	094200	158106290	19580	19560	19580	19560	26
611	20241031	094100	157597690	19570	19560	19600	19560	204
612	20241031	094000	153605370	19570	19560	19570	19550	36
613	20241031	093900	152901520	19610	19640	19640	19550	700
614	20241031	093800	139190580	19550	19550	19550	19550	146
615	20241031	093700	136336280	19540	19560	19640	19540	557
616	20241031	093600	125444070	19560	19560	19560	19560	0
617	20241031	093500	125444070	19560	19580	19580	19560	27
618	20241031	093400	124915930	19560	19570	19570	19560	100
619	20241031	093300	122959730	19660	19560	19660	19560	101
620	20241031	093200	120984070	19560	19660	19660	19560	2
621	20241031	093100	120944850	19560	19560	19560	19560	0
622	20241031	093000	120944850	19560	19570	19670	19560	108
623	20241031	092900	118831100	19570	19570	19570	19570	160
624	20241031	092800	115699900	19580	19580	19580	19560	2206
625	20241031	092700	72540090	19580	19590	19590	19580	477
626	20241031	092600	63195680	19590	19630	19630	19590	1098
627	20241031	092500	41669700	19640	19700	19700	19640	434
628	20241031	092400	33139240	19680	19650	19690	19650	10
629	20241031	092300	32942490	19690	19690	19690	19690	1
630	20241031	092200	32922800	19620	19620	19620	19620	1
631	20241031	092100	32903180	19620	19620	19620	19620	0
632	20241031	092000	32903180	19620	19620	19620	19620	0
633	20241031	091900	32903180	19620	19620	19620	19620	1
634	20241031	091800	32883560	19610	19620	19620	19610	35
635	20241031	091700	32196870	19680	19620	19680	19620	289
636	20241031	091600	26526570	19610	19610	19610	19610	1
637	20241031	091500	26506960	19620	19620	19620	19620	30
638	20241031	091400	25918360	19620	19650	19650	19610	216
639	20241031	091300	21678280	19650	19680	19680	19650	84
640	20241031	091200	20025630	19680	19680	19680	19680	2
641	20241031	091100	19986270	19680	19670	19690	19670	7
642	20241031	091000	19848500	19670	19710	19710	19670	66
643	20241031	090900	18548920	19660	19670	19670	19660	16
644	20241031	090800	18234350	19660	19660	19660	19660	34
645	20241031	090700	17565910	19650	19700	19700	19650	176
646	20241031	090600	14103340	19800	19690	19800	19690	34
647	20241031	090500	13433770	19810	19700	19810	19700	6
648	20241031	090400	13315020	19810	19810	19810	19810	80
649	20241031	090300	11730220	19830	19830	19830	19830	1
650	20241031	090200	11710390	19850	19850	19850	19850	0
651	20241031	090100	11710390	19850	19840	19850	19840	313
652	20241031	090000	5498040	19840	19850	19850	19690	277