KissMeData/089600/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	195800	867925110	19900	19900	19900	19900	65
3	20231031	195700	867925110	19900	19900	19900	19900	0
4	20231031	195600	867925110	19900	19900	19900	19900	0
5	20231031	195500	867925110	19900	19900	19900	19900	0
6	20231031	195400	867925110	19900	19900	19900	19900	0
7	20231031	195300	867925110	19900	19900	19900	19900	0
8	20231031	195200	867925110	19900	19900	19900	19900	0
9	20231031	195100	867925110	19900	19900	19900	19900	0
10	20231031	195000	867925110	19900	19900	19900	19900	0
11	20231031	194900	867925110	19900	19900	19900	19900	0
12	20231031	194800	867925110	19900	19900	19900	19900	0
13	20231031	194700	867925110	19900	19900	19900	19900	0
14	20231031	194600	867925110	19900	19900	19900	19900	0
15	20231031	194500	867925110	19900	19900	19900	19900	0
16	20231031	194400	867925110	19900	19900	19900	19900	0
17	20231031	194300	867925110	19900	19900	19900	19900	0
18	20231031	194200	867925110	19900	19900	19900	19900	0
19	20231031	194100	867925110	19900	19900	19900	19900	0
20	20231031	194000	867925110	19900	19900	19900	19900	0
21	20231031	193900	867925110	19900	19900	19900	19900	0
22	20231031	193800	867925110	19900	19900	19900	19900	0
23	20231031	193700	867925110	19900	19900	19900	19900	0
24	20231031	193600	867925110	19900	19900	19900	19900	0
25	20231031	193500	867925110	19900	19900	19900	19900	0
26	20231031	193400	867925110	19900	19900	19900	19900	0
27	20231031	193300	867925110	19900	19900	19900	19900	0
28	20231031	193200	867925110	19900	19900	19900	19900	0
29	20231031	193100	867925110	19900	19900	19900	19900	0
30	20231031	193000	867925110	19900	19900	19900	19900	0
31	20231031	192900	867925110	19900	19900	19900	19900	0
32	20231031	192800	867925110	19900	19900	19900	19900	65
33	20231031	192700	867925110	19900	19900	19900	19900	0
34	20231031	192600	867925110	19900	19900	19900	19900	0
35	20231031	192500	867925110	19900	19900	19900	19900	0
36	20231031	192400	867925110	19900	19900	19900	19900	0
37	20231031	192300	867925110	19900	19900	19900	19900	0
38	20231031	192200	867925110	19900	19900	19900	19900	0
39	20231031	192100	867925110	19900	19900	19900	19900	0
40	20231031	192000	867925110	19900	19900	19900	19900	0
41	20231031	191900	867925110	19900	19900	19900	19900	0
42	20231031	191800	867925110	19900	19900	19900	19900	0
43	20231031	191700	867925110	19900	19900	19900	19900	0
44	20231031	191600	867925110	19900	19900	19900	19900	0
45	20231031	191500	867925110	19900	19900	19900	19900	0
46	20231031	191400	867925110	19900	19900	19900	19900	0
47	20231031	191300	867925110	19900	19900	19900	19900	0
48	20231031	191200	867925110	19900	19900	19900	19900	0
49	20231031	191100	867925110	19900	19900	19900	19900	0
50	20231031	191000	867925110	19900	19900	19900	19900	0
51	20231031	190900	867925110	19900	19900	19900	19900	0
52	20231031	190800	867925110	19900	19900	19900	19900	0
53	20231031	190700	867925110	19900	19900	19900	19900	0
54	20231031	190600	867925110	19900	19900	19900	19900	0
55	20231031	190500	867925110	19900	19900	19900	19900	0
56	20231031	190400	867925110	19900	19900	19900	19900	0
57	20231031	190300	867925110	19900	19900	19900	19900	0
58	20231031	190200	867925110	19900	19900	19900	19900	0
59	20231031	190100	867925110	19900	19900	19900	19900	0
60	20231031	190000	867925110	19900	19900	19900	19900	0
61	20231031	185900	867925110	19900	19900	19900	19900	0
62	20231031	185800	867925110	19900	19900	19900	19900	65
63	20231031	185700	867925110	19900	19900	19900	19900	0
64	20231031	185600	867925110	19900	19900	19900	19900	0
65	20231031	185500	867925110	19900	19900	19900	19900	0
66	20231031	185400	867925110	19900	19900	19900	19900	0
67	20231031	185300	867925110	19900	19900	19900	19900	0
68	20231031	185200	867925110	19900	19900	19900	19900	0
69	20231031	185100	867925110	19900	19900	19900	19900	0
70	20231031	185000	867925110	19900	19900	19900	19900	0
71	20231031	184900	867925110	19900	19900	19900	19900	0
72	20231031	184800	867925110	19900	19900	19900	19900	0
73	20231031	184700	867925110	19900	19900	19900	19900	0
74	20231031	184600	867925110	19900	19900	19900	19900	0
75	20231031	184500	867925110	19900	19900	19900	19900	0
76	20231031	184400	867925110	19900	19900	19900	19900	0
77	20231031	184300	867925110	19900	19900	19900	19900	0
78	20231031	184200	867925110	19900	19900	19900	19900	0
79	20231031	184100	867925110	19900	19900	19900	19900	0
80	20231031	184000	867925110	19900	19900	19900	19900	0
81	20231031	183900	867925110	19900	19900	19900	19900	0
82	20231031	183800	867925110	19900	19900	19900	19900	0
83	20231031	183700	867925110	19900	19900	19900	19900	0
84	20231031	183600	867925110	19900	19900	19900	19900	0
85	20231031	183500	867925110	19900	19900	19900	19900	0
86	20231031	183400	867925110	19900	19900	19900	19900	0
87	20231031	183300	867925110	19900	19900	19900	19900	0
88	20231031	183200	867925110	19900	19900	19900	19900	0
89	20231031	183100	867925110	19900	19900	19900	19900	0
90	20231031	183000	867925110	19900	19900	19900	19900	0
91	20231031	182900	867925110	19900	19900	19900	19900	0
92	20231031	182800	867925110	19900	19900	19900	19900	65
93	20231031	182700	867925110	19900	19900	19900	19900	0
94	20231031	182600	867925110	19900	19900	19900	19900	0
95	20231031	182500	867925110	19900	19900	19900	19900	0
96	20231031	182400	867925110	19900	19900	19900	19900	0
97	20231031	182300	867925110	19900	19900	19900	19900	0
98	20231031	182200	867925110	19900	19900	19900	19900	0
99	20231031	182100	867925110	19900	19900	19900	19900	0
100	20231031	182000	867925110	19900	19900	19900	19900	0
101	20231031	181900	867925110	19900	19900	19900	19900	0
102	20231031	181800	867925110	19900	19900	19900	19900	0
103	20231031	181700	867925110	19900	19900	19900	19900	0
104	20231031	181600	867925110	19900	19900	19900	19900	0
105	20231031	181500	867925110	19900	19900	19900	19900	0
106	20231031	181400	867925110	19900	19900	19900	19900	0
107	20231031	181300	867925110	19900	19900	19900	19900	0
108	20231031	181200	867925110	19900	19900	19900	19900	0
109	20231031	181100	867925110	19900	19900	19900	19900	0
110	20231031	181000	867925110	19900	19900	19900	19900	0
111	20231031	180900	867925110	19900	19900	19900	19900	0
112	20231031	180800	867925110	19900	19900	19900	19900	0
113	20231031	180700	867925110	19900	19900	19900	19900	0
114	20231031	180600	867925110	19900	19900	19900	19900	0
115	20231031	180500	867925110	19900	19900	19900	19900	0
116	20231031	180400	867925110	19900	19900	19900	19900	0
117	20231031	180300	867925110	19900	19900	19900	19900	0
118	20231031	180200	867925110	19900	19900	19900	19900	0
119	20231031	180100	867925110	19900	19900	19900	19900	0
120	20231031	180000	867925110	19900	19900	19900	19900	0
121	20231031	175900	867925110	19900	19900	19900	19900	0
122	20231031	175800	867925110	19900	19900	19900	19900	65
123	20231031	175700	867925110	19900	19900	19900	19900	0
124	20231031	175600	867925110	19900	19900	19900	19900	0
125	20231031	175500	867925110	19900	19900	19900	19900	0
126	20231031	175400	867925110	19900	19900	19900	19900	0
127	20231031	175300	867925110	19900	19900	19900	19900	0
128	20231031	175200	867925110	19900	19900	19900	19900	0
129	20231031	175100	867925110	19900	19900	19900	19900	0
130	20231031	175000	867925110	19900	19900	19900	19900	0
131	20231031	174900	867925110	19900	19900	19900	19900	0
132	20231031	174800	867925110	19900	19900	19900	19900	0
133	20231031	174700	867925110	19900	19900	19900	19900	0
134	20231031	174600	867925110	19900	19900	19900	19900	0
135	20231031	174500	867925110	19900	19900	19900	19900	0
136	20231031	174400	867925110	19900	19900	19900	19900	0
137	20231031	174300	867925110	19900	19900	19900	19900	0
138	20231031	174200	867925110	19900	19900	19900	19900	0
139	20231031	174100	867925110	19900	19900	19900	19900	0
140	20231031	174000	867925110	19900	19900	19900	19900	0
141	20231031	173900	867925110	19900	19900	19900	19900	0
142	20231031	173800	867925110	19900	19900	19900	19900	0
143	20231031	173700	867925110	19900	19900	19900	19900	0
144	20231031	173600	867925110	19900	19900	19900	19900	0
145	20231031	173500	867925110	19900	19900	19900	19900	0
146	20231031	173400	867925110	19900	19900	19900	19900	0
147	20231031	173300	867925110	19900	19900	19900	19900	0
148	20231031	173200	867925110	19900	19900	19900	19900	0
149	20231031	173100	867925110	19900	19900	19900	19900	0
150	20231031	173000	867925110	19900	19900	19900	19900	0
151	20231031	172900	867925110	19900	19900	19900	19900	0
152	20231031	172800	867925110	19900	19900	19900	19900	65
153	20231031	172700	867925110	19900	19900	19900	19900	0
154	20231031	172600	867925110	19900	19900	19900	19900	0
155	20231031	172500	867925110	19900	19900	19900	19900	0
156	20231031	172400	867925110	19900	19900	19900	19900	0
157	20231031	172300	867925110	19900	19900	19900	19900	0
158	20231031	172200	867925110	19900	19900	19900	19900	0
159	20231031	172100	867925110	19900	19900	19900	19900	0
160	20231031	172000	867925110	19900	19900	19900	19900	0
161	20231031	171900	867925110	19900	19900	19900	19900	0
162	20231031	171800	867925110	19900	19900	19900	19900	0
163	20231031	171700	867925110	19900	19900	19900	19900	0
164	20231031	171600	867925110	19900	19900	19900	19900	0
165	20231031	171500	867925110	19900	19900	19900	19900	0
166	20231031	171400	867925110	19900	19900	19900	19900	0
167	20231031	171300	867925110	19900	19900	19900	19900	0
168	20231031	171200	867925110	19900	19900	19900	19900	0
169	20231031	171100	867925110	19900	19900	19900	19900	0
170	20231031	171000	867925110	19900	19900	19900	19900	0
171	20231031	170900	867925110	19900	19900	19900	19900	0
172	20231031	170800	867925110	19900	19900	19900	19900	0
173	20231031	170700	867925110	19900	19900	19900	19900	0
174	20231031	170600	867925110	19900	19900	19900	19900	0
175	20231031	170500	867925110	19900	19900	19900	19900	0
176	20231031	170400	867925110	19900	19900	19900	19900	0
177	20231031	170300	867925110	19900	19900	19900	19900	0
178	20231031	170200	867925110	19900	19900	19900	19900	0
179	20231031	170100	867925110	19900	19900	19900	19900	0
180	20231031	170000	867925110	19900	19900	19900	19900	0
181	20231031	165900	867925110	19900	19900	19900	19900	0
182	20231031	165800	867925110	19900	19900	19900	19900	65
183	20231031	165700	867925110	19900	19900	19900	19900	0
184	20231031	165600	867925110	19900	19900	19900	19900	0
185	20231031	165500	867925110	19900	19900	19900	19900	0
186	20231031	165400	867925110	19900	19900	19900	19900	0
187	20231031	165300	867925110	19900	19900	19900	19900	0
188	20231031	165200	867925110	19900	19900	19900	19900	0
189	20231031	165100	867925110	19900	19900	19900	19900	0
190	20231031	165000	867925110	19900	19900	19900	19900	0
191	20231031	164900	867925110	19900	19900	19900	19900	0
192	20231031	164800	867925110	19900	19900	19900	19900	0
193	20231031	164700	867925110	19900	19900	19900	19900	0
194	20231031	164600	867925110	19900	19900	19900	19900	0
195	20231031	164500	867925110	19900	19900	19900	19900	0
196	20231031	164400	867925110	19900	19900	19900	19900	0
197	20231031	164300	867925110	19900	19900	19900	19900	0
198	20231031	164200	867925110	19900	19900	19900	19900	0
199	20231031	164100	867925110	19900	19900	19900	19900	0
200	20231031	164000	867925110	19900	19900	19900	19900	0
201	20231031	163900	867925110	19900	19900	19900	19900	0
202	20231031	163800	867925110	19900	19900	19900	19900	0
203	20231031	163700	867925110	19900	19900	19900	19900	0
204	20231031	163600	867925110	19900	19900	19900	19900	0
205	20231031	163500	867925110	19900	19900	19900	19900	0
206	20231031	163400	867925110	19900	19900	19900	19900	0
207	20231031	163300	867925110	19900	19900	19900	19900	0
208	20231031	163200	867925110	19900	19900	19900	19900	0
209	20231031	163100	867925110	19900	19900	19900	19900	0
210	20231031	163000	867925110	19900	19900	19900	19900	0
211	20231031	162900	867925110	19900	19900	19900	19900	0
212	20231031	162800	867925110	19900	19900	19900	19900	65
213	20231031	162700	867925110	19900	19900	19900	19900	0
214	20231031	162600	867925110	19900	19900	19900	19900	0
215	20231031	162500	867925110	19900	19900	19900	19900	0
216	20231031	162400	867925110	19900	19900	19900	19900	0
217	20231031	162300	867925110	19900	19900	19900	19900	0
218	20231031	162200	867925110	19900	19900	19900	19900	0
219	20231031	162100	867925110	19900	19900	19900	19900	0
220	20231031	162000	867925110	19900	19900	19900	19900	0
221	20231031	161900	867925110	19900	19900	19900	19900	0
222	20231031	161800	867925110	19900	19900	19900	19900	0
223	20231031	161700	867925110	19900	19900	19900	19900	0
224	20231031	161600	867925110	19900	19900	19900	19900	0
225	20231031	161500	867925110	19900	19900	19900	19900	0
226	20231031	161400	867925110	19900	19900	19900	19900	0
227	20231031	161300	867925110	19900	19900	19900	19900	0
228	20231031	161200	867925110	19900	19900	19900	19900	0
229	20231031	161100	867925110	19900	19900	19900	19900	0
230	20231031	161000	867925110	19900	19900	19900	19900	0
231	20231031	160900	867925110	19900	19900	19900	19900	0
232	20231031	160800	867925110	19900	19900	19900	19900	0
233	20231031	160700	867925110	19900	19900	19900	19900	0
234	20231031	160600	867925110	19900	19900	19900	19900	0
235	20231031	160500	867925110	19900	19900	19900	19900	0
236	20231031	160400	867925110	19900	19900	19900	19900	0
237	20231031	160300	867925110	19900	19900	19900	19900	0
238	20231031	160200	867925110	19900	19900	19900	19900	0
239	20231031	160100	867925110	19900	19900	19900	19900	0
240	20231031	160000	867925110	19900	19900	19900	19900	0
241	20231031	155900	867925110	19900	19900	19900	19900	0
242	20231031	155800	867925110	19900	19900	19900	19900	65
243	20231031	155700	867925110	19900	19900	19900	19900	0
244	20231031	155600	867925110	19900	19900	19900	19900	0
245	20231031	155500	867925110	19900	19900	19900	19900	0
246	20231031	155400	867925110	19900	19900	19900	19900	0
247	20231031	155300	867925110	19900	19900	19900	19900	0
248	20231031	155200	867925110	19900	19900	19900	19900	0
249	20231031	155100	867925110	19900	19900	19900	19900	0
250	20231031	155000	867925110	19900	19900	19900	19900	0
251	20231031	154900	867925110	19900	19900	19900	19900	0
252	20231031	154800	867925110	19900	19900	19900	19900	0
253	20231031	154700	867925110	19900	19900	19900	19900	0
254	20231031	154600	867925110	19900	19900	19900	19900	0
255	20231031	154500	867925110	19900	19900	19900	19900	0
256	20231031	154400	867925110	19900	19900	19900	19900	0
257	20231031	154300	867925110	19900	19900	19900	19900	0
258	20231031	154200	867925110	19900	19900	19900	19900	0
259	20231031	154100	867925110	19900	19900	19900	19900	0
260	20231031	154000	867925110	19900	19900	19900	19900	0
261	20231031	153900	867925110	19900	19900	19900	19900	0
262	20231031	153800	867925110	19900	19900	19900	19900	0
263	20231031	153700	867925110	19900	19900	19900	19900	0
264	20231031	153600	867925110	19900	19900	19900	19900	0
265	20231031	153500	867925110	19900	19900	19900	19900	0
266	20231031	153400	867925110	19900	19900	19900	19900	0
267	20231031	153300	867925110	19900	19900	19900	19900	0
268	20231031	153200	867925110	19900	19900	19900	19900	0
269	20231031	153100	867925110	19900	19900	19900	19900	0
270	20231031	153000	867925110	19900	19900	19900	19900	65
271	20231031	152900	866631610	19840	19840	19840	19840	0
272	20231031	152800	866631610	19840	19840	19840	19840	0
273	20231031	152700	866631610	19840	19840	19840	19840	0
274	20231031	152600	866631610	19840	19840	19840	19840	0
275	20231031	152500	866631610	19840	19840	19840	19840	0
276	20231031	152400	866631610	19840	19840	19840	19840	0
277	20231031	152300	866631610	19840	19840	19840	19840	0
278	20231031	152200	866631610	19840	19840	19840	19840	0
279	20231031	152100	866631610	19840	19840	19840	19840	0
280	20231031	152000	866631610	19840	19840	19840	19840	0
281	20231031	151900	866631610	19840	19890	19890	19840	13
282	20231031	151800	866373590	19910	19910	19910	19910	4
283	20231031	151700	866293950	19910	19910	19910	19880	13
284	20231031	151600	866035150	19910	19900	19910	19890	11
285	20231031	151500	865816190	19910	19910	19910	19840	24
286	20231031	151400	865339100	19910	19870	19910	19870	52
287	20231031	151300	864303850	19900	19900	19900	19900	3
288	20231031	151200	864244150	19900	19870	19900	19870	42
289	20231031	151100	863408990	19880	19880	19880	19880	0
290	20231031	151000	863408990	19880	19880	19880	19880	6
291	20231031	150900	863289710	19850	19870	19880	19850	43
292	20231031	150800	862434960	19870	19870	19870	19870	0
293	20231031	150700	862434960	19870	19850	19870	19850	10
294	20231031	150600	862236340	19850	19850	19880	19850	141
295	20231031	150500	859434930	19870	19880	19880	19870	37
296	20231031	150400	858699690	19890	19920	19920	19890	515
297	20231031	150300	848456270	19920	19920	19920	19920	42
298	20231031	150200	847619630	19920	19920	19920	19920	0
299	20231031	150100	847619630	19920	19920	19920	19920	63
300	20231031	150000	846364670	19920	19920	19920	19920	42
301	20231031	145900	845528030	19890	19920	19920	19890	11
302	20231031	145800	845309150	19910	19910	19910	19910	10
303	20231031	145700	845110050	19920	19920	19920	19920	43
304	20231031	145600	844253490	19920	19920	19920	19920	0
305	20231031	145500	844253490	19920	19920	19920	19920	0
306	20231031	145400	844253490	19920	19900	19920	19870	94
307	20231031	145300	842383020	19920	19920	19920	19920	0
308	20231031	145200	842383020	19920	19920	19920	19920	0
309	20231031	145100	842383020	19920	19910	19920	19910	43
310	20231031	145000	841526590	19910	19910	19910	19910	0
311	20231031	144900	841526590	19910	19910	19910	19910	109
312	20231031	144800	839356400	19910	19900	19910	19900	92
313	20231031	144700	837525180	19910	19910	19910	19910	0
314	20231031	144600	837525180	19910	19880	19910	19880	42
315	20231031	144500	836689550	19890	19890	19890	19890	1
316	20231031	144400	836669660	19890	19880	19890	19880	210
317	20231031	144300	832494810	19880	19860	19880	19860	44
318	20231031	144200	831620520	19830	19830	19830	19830	0
319	20231031	144100	831620520	19830	19820	19870	19820	91
320	20231031	144000	829816590	19820	19810	19820	19810	47
321	20231031	143900	828885110	19790	19800	19800	19790	398
322	20231031	143800	821004990	19800	19800	19800	19800	61
323	20231031	143700	819797190	19800	19800	19800	19800	47
324	20231031	143600	818866590	19800	19800	19800	19800	1
325	20231031	143500	818846790	19800	19800	19800	19800	0
326	20231031	143400	818846790	19800	19810	19810	19800	47
327	20231031	143300	817915770	19810	19810	19810	19810	0
328	20231031	143200	817915770	19810	19790	19810	19790	2
329	20231031	143100	817876170	19800	19820	19820	19800	357
330	20231031	143000	810802970	19820	19890	19890	19820	1163
331	20231031	142900	787683130	19890	19890	19890	19890	3
332	20231031	142800	787623460	19910	19890	19910	19880	587
333	20231031	142700	775952590	19880	19910	19910	19880	1966
334	20231031	142600	736852160	19910	19910	19910	19910	0
335	20231031	142500	736852160	19910	19910	19910	19900	265
336	20231031	142400	731578180	19900	19900	19900	19900	1
337	20231031	142300	731558280	19920	19920	19920	19920	11
338	20231031	142200	731339160	19900	19910	19920	19900	171
339	20231031	142100	727933970	19900	19900	19900	19900	5
340	20231031	142000	727834470	19920	19920	19920	19920	42
341	20231031	141900	726997830	19920	19910	19920	19900	112
342	20231031	141800	724768960	19930	19930	19930	19930	0
343	20231031	141700	724768960	19930	19930	19930	19930	43
344	20231031	141600	723911970	19900	19920	19920	19900	121
345	20231031	141500	721503710	19910	19910	19910	19910	0
346	20231031	141400	721503710	19910	19920	19930	19910	54
347	20231031	141300	720427990	19910	19920	19920	19910	11
348	20231031	141200	720208970	19920	19920	19920	19920	0
349	20231031	141100	720208970	19920	19920	19920	19920	42
350	20231031	141000	719372330	19910	19910	19910	19910	11
351	20231031	140900	719153320	19910	19910	19910	19910	0
352	20231031	140800	719153320	19910	19930	19930	19910	78
353	20231031	140700	717599500	19910	19910	19910	19910	5
354	20231031	140600	717499950	19930	19910	19930	19910	2
355	20231031	140500	717460110	19910	19940	19940	19910	43
356	20231031	140400	716602720	19950	19950	19950	19950	1
357	20231031	140300	716582770	19960	19960	19960	19960	5
358	20231031	140200	716482970	19990	19980	19990	19980	42
359	20231031	140100	715643680	19920	19950	19950	19920	200
360	20231031	140000	711659500	19990	19990	19990	19990	11
361	20231031	135900	711439610	19990	19990	19990	19990	45
362	20231031	135800	710540060	19950	19960	19960	19950	62
363	20231031	135700	709302560	19950	19950	19950	19950	20
364	20231031	135600	708903560	19950	19920	19950	19920	64
365	20231031	135500	707627770	19920	19920	19920	19920	92
366	20231031	135400	705795130	19920	19920	19920	19920	5
367	20231031	135300	705695530	19930	19930	19940	19930	148
368	20231031	135200	702745840	19930	19930	19930	19930	0
369	20231031	135100	702745840	19930	19900	19930	19890	103
370	20231031	135000	700695230	19910	19920	19920	19900	5
371	20231031	134900	700595680	19900	19900	19900	19900	0
372	20231031	134800	700595680	19900	19960	19980	19900	242
373	20231031	134700	695777240	19960	19960	19960	19960	1
374	20231031	134600	695757280	19890	19950	19950	19890	1000
375	20231031	134500	675857000	19960	19950	19960	19950	42
376	20231031	134400	675018930	19930	19930	19930	19930	51
377	20231031	134300	674002500	19930	19930	19930	19930	237
378	20231031	134200	669279090	19930	19910	19930	19910	59
379	20231031	134100	668103560	19910	19930	19930	19910	479
380	20231031	134000	658558050	19940	19940	19940	19940	5
381	20231031	133900	658458350	19960	19950	19960	19930	138
382	20231031	133800	655705220	19950	19950	19950	19950	0
383	20231031	133700	655705220	19950	19950	19950	19950	5
384	20231031	133600	655605470	19960	19960	19960	19960	47
385	20231031	133500	654667350	19960	19960	19960	19960	0
386	20231031	133400	654667350	19960	19960	19960	19960	1
387	20231031	133300	654647390	19960	19940	19960	19940	58
388	20231031	133200	653490030	19970	19970	19970	19970	0
389	20231031	133100	653490030	19970	19970	19970	19970	0
390	20231031	133000	653490030	19970	19950	19970	19950	47
391	20231031	132900	652551540	19940	19970	19970	19940	50
392	20231031	132800	651554390	19980	19980	19980	19980	8
393	20231031	132700	651394550	19980	19970	19980	19970	66
394	20231031	132600	650076070	19960	19980	19980	19960	54
395	20231031	132500	648997430	19970	19990	19990	19970	101
396	20231031	132400	646979520	19980	19980	19980	19980	5
397	20231031	132300	646879620	19970	19970	19970	19970	11
398	20231031	132200	646659950	20000	20000	20000	20000	42
399	20231031	132100	645819950	20000	20000	20000	19930	606
400	20231031	132000	633732120	20000	20000	20000	20000	192
401	20231031	131900	629892120	20000	20000	20000	20000	43
402	20231031	131800	629032120	19980	19990	19990	19980	7
403	20231031	131700	628892210	19980	19980	19980	19980	4
404	20231031	131600	628812290	20000	19990	20000	19990	126
405	20231031	131500	626292300	20000	19990	20000	19990	6
406	20231031	131400	626172350	19980	19980	19980	19980	1
407	20231031	131300	626152370	20000	20000	20000	20000	232
408	20231031	131200	621512370	19990	20000	20000	19990	99
409	20231031	131100	619532460	20050	20050	20050	20050	1
410	20231031	131000	619512410	20050	20050	20050	20050	42
411	20231031	130900	618670310	19930	19980	20050	19920	5244
412	20231031	130800	514150700	20000	19980	20000	19980	239
413	20231031	130700	509371990	19990	19980	19990	19980	43
414	20231031	130600	508512430	19990	19990	19990	19990	5
415	20231031	130500	508412480	19980	19980	19980	19980	863
416	20231031	130400	491169740	19970	19970	19970	19950	93
417	20231031	130300	489313330	19970	19970	19970	19970	0
418	20231031	130200	489313330	19970	19970	19970	19970	1
419	20231031	130100	489293360	19980	19980	19980	19980	42
420	20231031	130000	488454200	19950	19950	19950	19950	12
421	20231031	125900	488214800	19980	19980	19980	19980	42
422	20231031	125800	487375640	19960	19980	19980	19960	427
423	20231031	125700	478851500	19980	19990	19990	19980	27
424	20231031	125600	478311970	19990	19980	19990	19980	26
425	20231031	125500	477792440	19980	19980	19980	19980	46
426	20231031	125400	476873360	19990	19990	19990	19990	0
427	20231031	125300	476873360	19990	19990	19990	19990	47
428	20231031	125200	475933830	19990	19990	19990	19990	5
429	20231031	125100	475833880	20000	20000	20000	20000	0
430	20231031	125000	475833880	20000	19990	20000	19980	59
431	20231031	124900	474654110	20000	20000	20000	20000	1
432	20231031	124800	474634110	19990	19990	19990	19990	17
433	20231031	124700	474294280	20000	20000	20000	20000	47
434	20231031	124600	473354280	20000	20000	20000	20000	0
435	20231031	124500	473354280	20000	20000	20000	19990	7
436	20231031	124400	473214320	20050	20050	20050	20050	47
437	20231031	124300	472271970	20050	20050	20050	20000	7
438	20231031	124200	472131670	20000	20000	20000	20000	1
439	20231031	124100	472111670	20050	20050	20050	20050	47
440	20231031	124000	471169320	20000	20050	20050	20000	6
441	20231031	123900	471049070	20050	20000	20050	20000	61
442	20231031	123800	469826520	20100	20050	20100	20050	850
443	20231031	123700	452781920	20100	20100	20100	20100	4
444	20231031	123600	452701520	20100	20100	20100	20100	1
445	20231031	123500	452681420	20100	20050	20100	20050	48
446	20231031	123400	451716670	20050	20050	20050	20050	0
447	20231031	123300	451716670	20050	20100	20100	20050	53
448	20231031	123200	450651920	20100	20100	20100	20100	923
449	20231031	123100	432099620	20100	20100	20100	20100	25
450	20231031	123000	431597120	20150	20100	20150	20100	51
451	20231031	122900	430569620	20150	20100	20150	20100	162
452	20231031	122800	427313070	20100	20100	20100	20100	0
453	20231031	122700	427313070	20100	20100	20100	20100	42
454	20231031	122600	426468870	20100	20100	20100	20100	26
455	20231031	122500	425946270	20100	20100	20100	20100	5
456	20231031	122400	425845770	20150	20100	20150	20100	43
457	20231031	122300	424981420	20100	20100	20100	20100	16
458	20231031	122200	424659820	20100	20100	20100	20100	0
459	20231031	122100	424659820	20100	20100	20100	20050	54
460	20231031	122000	423574470	20100	20100	20100	20100	5
461	20231031	121900	423473970	20100	20100	20100	20100	9
462	20231031	121800	423293070	20100	20050	20100	20050	43
463	20231031	121700	422428820	20100	20050	20100	20050	206
464	20231031	121600	418298220	20050	20050	20050	20050	0
465	20231031	121500	418298220	20050	20100	20150	20050	297
466	20231031	121400	412334220	20150	20150	20150	20150	5
467	20231031	121300	412233470	20100	20100	20100	20100	5
468	20231031	121200	412132970	20100	20100	20100	20100	214
469	20231031	121100	407831570	20100	20100	20150	20100	451
470	20231031	121000	398766420	20150	20150	20150	20150	0
471	20231031	120900	398766420	20150	20150	20150	20150	43
472	20231031	120800	397899970	20150	20100	20150	20100	5
473	20231031	120700	397799420	20100	20100	20100	20100	0
474	20231031	120600	397799420	20100	20100	20100	20100	42
475	20231031	120500	396955220	20100	20100	20100	20100	26
476	20231031	120400	396432620	20050	20100	20100	20050	50
477	20231031	120300	395428020	20100	20100	20100	20100	12
478	20231031	120200	395186820	20100	20100	20100	20100	15
479	20231031	120100	394885320	20100	20100	20100	20100	43
480	20231031	120000	394021020	20100	20100	20100	20100	0
481	20231031	115900	394021020	20100	20100	20100	20100	5
482	20231031	115800	393920520	20100	20000	20100	20000	60
483	20231031	115700	392716220	20000	20000	20000	20000	20
484	20231031	115600	392316220	20000	20100	20100	20000	9
485	20231031	115500	392135720	20150	20050	20150	20050	77
486	20231031	115400	390589620	20050	20050	20050	20050	0
487	20231031	115300	390589620	20050	20050	20050	20050	14
488	20231031	115200	390308920	20050	20050	20050	20050	43
489	20231031	115100	389446770	20050	20000	20050	20000	51
490	20231031	115000	388424270	20000	20050	20050	20000	17
491	20231031	114900	388084020	20050	20050	20050	20050	42
492	20231031	114800	387241920	20050	20050	20050	20050	10
493	20231031	114700	387041420	20050	20050	20050	20050	0
494	20231031	114600	387041420	20050	20150	20150	20050	47
495	20231031	114500	386094870	20150	20000	20150	20000	12
496	20231031	114400	385854720	20150	20150	20150	20150	4
497	20231031	114300	385774120	20100	20050	20100	20050	47
498	20231031	114200	384831570	20050	20050	20050	20050	605
499	20231031	114100	372701320	20050	20050	20050	20050	3
500	20231031	114000	372641170	20100	20100	20100	20100	414
501	20231031	113900	364319770	20150	20150	20150	20100	42
502	20231031	113800	363473870	20150	20150	20150	20150	42
503	20231031	113700	362627570	20150	20150	20150	20150	31
504	20231031	113600	362002920	20100	20100	20100	20100	1
505	20231031	113500	361982820	20150	20150	20150	20150	42
506	20231031	113400	361136520	20150	20150	20150	20150	5
507	20231031	113300	361035770	20150	20150	20150	20150	131
508	20231031	113200	358396120	20150	20150	20150	20150	43
509	20231031	113100	357529670	20150	20150	20150	20150	8
510	20231031	113000	357368470	20150	20150	20150	20150	1
511	20231031	112900	357348320	20150	20150	20150	20150	42
512	20231031	112800	356502020	20150	20150	20150	20150	11
513	20231031	112700	356280370	20150	20150	20150	20150	0
514	20231031	112600	356280370	20150	20150	20150	20150	53
515	20231031	112500	355212420	20150	20150	20150	20150	5
516	20231031	112400	355111670	20100	20100	20100	20100	0
517	20231031	112300	355111670	20100	20100	20100	20100	13
518	20231031	112200	354850370	20100	20100	20100	20100	5
519	20231031	112100	354749870	20100	20100	20100	20100	5
520	20231031	112000	354649370	20100	20050	20100	20050	357
521	20231031	111900	347487870	20100	20100	20100	20100	16
522	20231031	111800	347166270	20100	20100	20100	20100	100
523	20231031	111700	345156270	20200	20200	20200	20200	347
524	20231031	111600	338146870	20200	20150	20200	20150	250
525	20231031	111500	333101720	20150	20150	20150	20150	76
526	20231031	111400	331570320	20150	20200	20200	20100	444
527	20231031	111300	322643720	20200	20150	20200	20150	338
528	20231031	111200	315832920	20100	20100	20100	20100	156
529	20231031	111100	312697320	20100	20100	20100	20100	0
530	20231031	111000	312697320	20100	20100	20100	20100	5
531	20231031	110900	312596820	20100	20100	20100	20100	309
532	20231031	110800	306385920	20050	20100	20100	20050	28
533	20231031	110700	305823270	20100	20100	20100	20100	7
534	20231031	110600	305682570	20050	20050	20100	20050	144
535	20231031	110500	302790770	20050	20000	20050	20000	771
536	20231031	110400	287342970	20000	20000	20000	20000	5
537	20231031	110300	287242970	20000	20000	20000	19990	52
538	20231031	110200	286203060	20000	20000	20000	20000	41
539	20231031	110100	285383060	20050	20050	20050	20050	6
540	20231031	110000	285262760	20050	20050	20050	20050	43
541	20231031	105900	284400610	20050	20050	20050	20050	72
542	20231031	105800	282957010	20050	20050	20050	20050	17
543	20231031	105700	282616160	20050	20050	20050	20050	142
544	20231031	105600	279769060	20050	19980	20050	19980	604
545	20231031	105500	267686130	19970	19980	19980	19970	16
546	20231031	105400	267366560	19980	19970	19980	19970	13
547	20231031	105300	267106940	19970	19970	19970	19970	1
548	20231031	105200	267086970	19970	19970	19970	19970	6
549	20231031	105100	266967150	19960	19930	19960	19930	37
550	20231031	105000	266228660	19930	19940	19940	19930	282
551	20231031	104900	260608300	19950	19950	19950	19950	4
552	20231031	104800	260528500	19950	19950	19960	19950	51
553	20231031	104700	259511040	19960	19960	19960	19960	0
554	20231031	104600	259511040	19960	19960	19960	19960	47
555	20231031	104500	258572920	19960	19960	19960	19960	0
556	20231031	104400	258572920	19960	19960	19960	19960	17
557	20231031	104300	258233600	19960	19990	19990	19960	57
558	20231031	104200	257094460	19990	19990	19990	19990	1
559	20231031	104100	257074470	19980	19990	19990	19980	2
560	20231031	104000	257034500	19980	19960	19980	19960	135
561	20231031	103900	254338520	19970	19970	19970	19970	0
562	20231031	103800	254338520	19970	19970	19970	19970	0
563	20231031	103700	254338520	19970	19970	19970	19970	42
564	20231031	103600	253499780	19970	19940	19970	19920	156
565	20231031	103500	250389010	19940	19930	19940	19930	6
566	20231031	103400	250269420	19930	19940	19940	19910	62
567	20231031	103300	249034130	19940	20000	20000	19940	72
568	20231031	103200	247597490	20000	20000	20000	20000	0
569	20231031	103100	247597490	20000	20000	20050	19950	172
570	20231031	103000	244153940	20000	20000	20000	19990	17
571	20231031	102900	243814010	19940	20050	20050	19940	125
572	20231031	102800	241317860	20050	19940	20050	19900	1193
573	20231031	102700	217475560	19950	19950	19960	19940	157
574	20231031	102600	214343080	19950	19870	19950	19870	1372
575	20231031	102500	187033790	19860	19840	19860	19840	460
576	20231031	102400	177902790	19830	19820	19830	19820	32
577	20231031	102300	177268250	19820	19820	19820	19820	38
578	20231031	102200	176515090	19820	19820	19820	19820	5
579	20231031	102100	176415990	19820	19810	19820	19810	6
580	20231031	102000	176297080	19810	19810	19810	19810	18
581	20231031	101900	175940500	19810	19810	19810	19810	25
582	20231031	101800	175445250	19810	19790	19810	19790	9
583	20231031	101700	175267060	19830	19830	19830	19830	42
584	20231031	101600	174434200	19820	19850	19850	19820	470
585	20231031	101500	165118620	19850	19850	19850	19850	5
586	20231031	101400	165019370	19850	19850	19850	19850	43
587	20231031	101300	164165820	19830	19830	19830	19830	4
588	20231031	101200	164086500	19830	19830	19830	19830	5
589	20231031	101100	163987350	19860	19860	19860	19860	42
590	20231031	101000	163153230	19860	19860	19860	19860	1
591	20231031	100900	163133370	19860	19860	19860	19860	1
592	20231031	100800	163113510	19850	19850	19850	19850	54
593	20231031	100700	162041610	19850	19850	19850	19850	4
594	20231031	100600	161962210	19850	19850	19850	19850	96
595	20231031	100500	160056610	19850	19830	19860	19830	843
596	20231031	100400	143327210	19820	19800	19820	19800	186
597	20231031	100300	139640850	19810	19770	19810	19770	9
598	20231031	100200	139462880	19810	19790	19810	19790	188
599	20231031	100100	135739640	19780	19780	19780	19780	3
600	20231031	100000	135680300	19760	19760	19760	19760	2
601	20231031	095900	135640780	19760	19760	19760	19760	16
602	20231031	095800	135324620	19760	19760	19760	19760	0
603	20231031	095700	135324620	19760	19750	19760	19750	7
604	20231031	095600	135186330	19750	19750	19750	19750	17
605	20231031	095500	134850580	19710	19760	19760	19710	58
606	20231031	095400	133706800	19770	19770	19770	19770	0
607	20231031	095300	133706800	19770	19770	19770	19770	45
608	20231031	095200	132817150	19810	19810	19810	19810	0
609	20231031	095100	132817150	19810	19810	19810	19810	44
610	20231031	095000	131945510	19820	19820	19820	19820	4
611	20231031	094900	131866230	19840	19790	19840	19790	769
612	20231031	094800	116637290	19770	19760	19770	19760	137
613	20231031	094700	113929250	19770	19770	19770	19770	0
614	20231031	094600	113929250	19770	19770	19770	19770	0
615	20231031	094500	113929250	19770	19770	19770	19770	47
616	20231031	094400	113000060	19760	19760	19760	19760	100
617	20231031	094300	111024060	19770	19770	19770	19770	0
618	20231031	094200	111024060	19770	19770	19770	19720	592
619	20231031	094100	99322720	19720	19720	19720	19720	0
620	20231031	094000	99322720	19720	19840	19840	19720	367
621	20231031	093900	92084280	19810	19700	19810	19700	1164
622	20231031	093800	69093730	19660	19670	19670	19660	832
623	20231031	093700	52733210	19720	19720	19720	19720	15
624	20231031	093600	52437410	19720	19670	19720	19670	28
625	20231031	093500	51885300	19670	19680	19680	19670	2
626	20231031	093400	51845950	19670	19670	19670	19670	4
627	20231031	093300	51767270	19720	19720	19720	19720	42
628	20231031	093200	50939030	19720	19720	19720	19720	0
629	20231031	093100	50939030	19720	19720	19720	19720	1
630	20231031	093000	50919310	19710	19650	19710	19650	102
631	20231031	092900	48909840	19650	19650	19650	19650	2
632	20231031	092800	48870540	19650	19680	19680	19650	836
633	20231031	092700	32429000	19680	19680	19680	19680	0
634	20231031	092600	32429000	19680	19680	19680	19680	3
635	20231031	092500	32369960	19750	19750	19750	19750	1
636	20231031	092400	32350210	19680	19680	19680	19680	6
637	20231031	092300	32232130	19680	19680	19680	19680	20
638	20231031	092200	31838530	19680	19680	19680	19680	6
639	20231031	092100	31720450	19760	19760	19760	19760	0
640	20231031	092000	31720450	19760	19680	19760	19680	51
641	20231031	091900	30716690	19670	19650	19670	19650	257
642	20231031	091800	25661600	19660	19670	19670	19650	87
643	20231031	091700	23950360	19670	19670	19670	19670	123
644	20231031	091600	21530950	19670	19670	19670	19670	4
645	20231031	091500	21452270	19670	19730	19730	19670	241
646	20231031	091400	16700130	19720	19720	19720	19720	0
647	20231031	091300	16700130	19720	19720	19720	19720	0
648	20231031	091200	16700130	19720	19760	19760	19720	82
649	20231031	091100	15080250	19760	19720	19760	19720	12
650	20231031	091000	14843490	19710	19720	19720	19670	59
651	20231031	090900	13682830	19670	19670	19670	19670	6
652	20231031	090800	13564810	19670	19670	19670	19670	13
653	20231031	090700	13309100	19780	19780	19780	19780	0
654	20231031	090600	13309100	19780	19780	19780	19780	1
655	20231031	090500	13289320	19670	19740	19740	19670	37
656	20231031	090400	12560130	19760	19760	19760	19760	0
657	20231031	090300	12560130	19760	19760	19760	19760	0
658	20231031	090200	12560130	19760	19710	19760	19710	225
659	20231031	090100	8116980	19700	19600	19700	19600	326
660	20231031	090000	1716000	19500	19500	19500	19500	88