KissMeData/096530/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200300	4281924780	19080	19080	19080	19080	9599
3	20231031	200200	4281924780	19080	19080	19080	19080	0
4	20231031	200100	4281924780	19080	19080	19080	19080	0
5	20231031	200000	4281924780	19080	19080	19080	19080	0
6	20231031	195900	4281924780	19080	19080	19080	19080	0
7	20231031	195800	4281924780	19080	19080	19080	19080	0
8	20231031	195700	4281924780	19080	19080	19080	19080	0
9	20231031	195600	4281924780	19080	19080	19080	19080	0
10	20231031	195500	4281924780	19080	19080	19080	19080	0
11	20231031	195400	4281924780	19080	19080	19080	19080	0
12	20231031	195300	4281924780	19080	19080	19080	19080	0
13	20231031	195200	4281924780	19080	19080	19080	19080	0
14	20231031	195100	4281924780	19080	19080	19080	19080	0
15	20231031	195000	4281924780	19080	19080	19080	19080	0
16	20231031	194900	4281924780	19080	19080	19080	19080	0
17	20231031	194800	4281924780	19080	19080	19080	19080	0
18	20231031	194700	4281924780	19080	19080	19080	19080	0
19	20231031	194600	4281924780	19080	19080	19080	19080	0
20	20231031	194500	4281924780	19080	19080	19080	19080	0
21	20231031	194400	4281924780	19080	19080	19080	19080	0
22	20231031	194300	4281924780	19080	19080	19080	19080	0
23	20231031	194200	4281924780	19080	19080	19080	19080	0
24	20231031	194100	4281924780	19080	19080	19080	19080	0
25	20231031	194000	4281924780	19080	19080	19080	19080	0
26	20231031	193900	4281924780	19080	19080	19080	19080	0
27	20231031	193800	4281924780	19080	19080	19080	19080	0
28	20231031	193700	4281924780	19080	19080	19080	19080	0
29	20231031	193600	4281924780	19080	19080	19080	19080	0
30	20231031	193500	4281924780	19080	19080	19080	19080	0
31	20231031	193400	4281924780	19080	19080	19080	19080	0
32	20231031	193300	4281924780	19080	19080	19080	19080	9599
33	20231031	193200	4281924780	19080	19080	19080	19080	0
34	20231031	193100	4281924780	19080	19080	19080	19080	0
35	20231031	193000	4281924780	19080	19080	19080	19080	0
36	20231031	192900	4281924780	19080	19080	19080	19080	0
37	20231031	192800	4281924780	19080	19080	19080	19080	0
38	20231031	192700	4281924780	19080	19080	19080	19080	0
39	20231031	192600	4281924780	19080	19080	19080	19080	0
40	20231031	192500	4281924780	19080	19080	19080	19080	0
41	20231031	192400	4281924780	19080	19080	19080	19080	0
42	20231031	192300	4281924780	19080	19080	19080	19080	0
43	20231031	192200	4281924780	19080	19080	19080	19080	0
44	20231031	192100	4281924780	19080	19080	19080	19080	0
45	20231031	192000	4281924780	19080	19080	19080	19080	0
46	20231031	191900	4281924780	19080	19080	19080	19080	0
47	20231031	191800	4281924780	19080	19080	19080	19080	0
48	20231031	191700	4281924780	19080	19080	19080	19080	0
49	20231031	191600	4281924780	19080	19080	19080	19080	0
50	20231031	191500	4281924780	19080	19080	19080	19080	0
51	20231031	191400	4281924780	19080	19080	19080	19080	0
52	20231031	191300	4281924780	19080	19080	19080	19080	0
53	20231031	191200	4281924780	19080	19080	19080	19080	0
54	20231031	191100	4281924780	19080	19080	19080	19080	0
55	20231031	191000	4281924780	19080	19080	19080	19080	0
56	20231031	190900	4281924780	19080	19080	19080	19080	0
57	20231031	190800	4281924780	19080	19080	19080	19080	0
58	20231031	190700	4281924780	19080	19080	19080	19080	0
59	20231031	190600	4281924780	19080	19080	19080	19080	0
60	20231031	190500	4281924780	19080	19080	19080	19080	0
61	20231031	190400	4281924780	19080	19080	19080	19080	0
62	20231031	190300	4281924780	19080	19080	19080	19080	9599
63	20231031	190200	4281924780	19080	19080	19080	19080	0
64	20231031	190100	4281924780	19080	19080	19080	19080	0
65	20231031	190000	4281924780	19080	19080	19080	19080	0
66	20231031	185900	4281924780	19080	19080	19080	19080	0
67	20231031	185800	4281924780	19080	19080	19080	19080	0
68	20231031	185700	4281924780	19080	19080	19080	19080	0
69	20231031	185600	4281924780	19080	19080	19080	19080	0
70	20231031	185500	4281924780	19080	19080	19080	19080	0
71	20231031	185400	4281924780	19080	19080	19080	19080	0
72	20231031	185300	4281924780	19080	19080	19080	19080	0
73	20231031	185200	4281924780	19080	19080	19080	19080	0
74	20231031	185100	4281924780	19080	19080	19080	19080	0
75	20231031	185000	4281924780	19080	19080	19080	19080	0
76	20231031	184900	4281924780	19080	19080	19080	19080	0
77	20231031	184800	4281924780	19080	19080	19080	19080	0
78	20231031	184700	4281924780	19080	19080	19080	19080	0
79	20231031	184600	4281924780	19080	19080	19080	19080	0
80	20231031	184500	4281924780	19080	19080	19080	19080	0
81	20231031	184400	4281924780	19080	19080	19080	19080	0
82	20231031	184300	4281924780	19080	19080	19080	19080	0
83	20231031	184200	4281924780	19080	19080	19080	19080	0
84	20231031	184100	4281924780	19080	19080	19080	19080	0
85	20231031	184000	4281924780	19080	19080	19080	19080	0
86	20231031	183900	4281924780	19080	19080	19080	19080	0
87	20231031	183800	4281924780	19080	19080	19080	19080	0
88	20231031	183700	4281924780	19080	19080	19080	19080	0
89	20231031	183600	4281924780	19080	19080	19080	19080	0
90	20231031	183500	4281924780	19080	19080	19080	19080	0
91	20231031	183400	4281924780	19080	19080	19080	19080	0
92	20231031	183300	4281924780	19080	19080	19080	19080	9599
93	20231031	183200	4281924780	19080	19080	19080	19080	0
94	20231031	183100	4281924780	19080	19080	19080	19080	0
95	20231031	183000	4281924780	19080	19080	19080	19080	0
96	20231031	182900	4281924780	19080	19080	19080	19080	0
97	20231031	182800	4281924780	19080	19080	19080	19080	0
98	20231031	182700	4281924780	19080	19080	19080	19080	0
99	20231031	182600	4281924780	19080	19080	19080	19080	0
100	20231031	182500	4281924780	19080	19080	19080	19080	0
101	20231031	182400	4281924780	19080	19080	19080	19080	0
102	20231031	182300	4281924780	19080	19080	19080	19080	0
103	20231031	182200	4281924780	19080	19080	19080	19080	0
104	20231031	182100	4281924780	19080	19080	19080	19080	0
105	20231031	182000	4281924780	19080	19080	19080	19080	0
106	20231031	181900	4281924780	19080	19080	19080	19080	0
107	20231031	181800	4281924780	19080	19080	19080	19080	0
108	20231031	181700	4281924780	19080	19080	19080	19080	0
109	20231031	181600	4281924780	19080	19080	19080	19080	0
110	20231031	181500	4281924780	19080	19080	19080	19080	0
111	20231031	181400	4281924780	19080	19080	19080	19080	0
112	20231031	181300	4281924780	19080	19080	19080	19080	0
113	20231031	181200	4281924780	19080	19080	19080	19080	0
114	20231031	181100	4281924780	19080	19080	19080	19080	0
115	20231031	181000	4281924780	19080	19080	19080	19080	0
116	20231031	180900	4281924780	19080	19080	19080	19080	0
117	20231031	180800	4281924780	19080	19080	19080	19080	0
118	20231031	180700	4281924780	19080	19080	19080	19080	0
119	20231031	180600	4281924780	19080	19080	19080	19080	0
120	20231031	180500	4281924780	19080	19080	19080	19080	0
121	20231031	180400	4281924780	19080	19080	19080	19080	0
122	20231031	180300	4281924780	19080	19080	19080	19080	9599
123	20231031	180200	4281924780	19080	19080	19080	19080	0
124	20231031	180100	4281924780	19080	19080	19080	19080	0
125	20231031	180000	4281924780	19080	19080	19080	19080	0
126	20231031	175900	4281924780	19080	19080	19080	19080	0
127	20231031	175800	4281924780	19080	19080	19080	19080	0
128	20231031	175700	4281924780	19080	19080	19080	19080	0
129	20231031	175600	4281924780	19080	19080	19080	19080	0
130	20231031	175500	4281924780	19080	19080	19080	19080	0
131	20231031	175400	4281924780	19080	19080	19080	19080	0
132	20231031	175300	4281924780	19080	19080	19080	19080	0
133	20231031	175200	4281924780	19080	19080	19080	19080	0
134	20231031	175100	4281924780	19080	19080	19080	19080	0
135	20231031	175000	4281924780	19080	19080	19080	19080	0
136	20231031	174900	4281924780	19080	19080	19080	19080	0
137	20231031	174800	4281924780	19080	19080	19080	19080	0
138	20231031	174700	4281924780	19080	19080	19080	19080	0
139	20231031	174600	4281924780	19080	19080	19080	19080	0
140	20231031	174500	4281924780	19080	19080	19080	19080	0
141	20231031	174400	4281924780	19080	19080	19080	19080	0
142	20231031	174300	4281924780	19080	19080	19080	19080	0
143	20231031	174200	4281924780	19080	19080	19080	19080	0
144	20231031	174100	4281924780	19080	19080	19080	19080	0
145	20231031	174000	4281924780	19080	19080	19080	19080	0
146	20231031	173900	4281924780	19080	19080	19080	19080	0
147	20231031	173800	4281924780	19080	19080	19080	19080	0
148	20231031	173700	4281924780	19080	19080	19080	19080	0
149	20231031	173600	4281924780	19080	19080	19080	19080	0
150	20231031	173500	4281924780	19080	19080	19080	19080	0
151	20231031	173400	4281924780	19080	19080	19080	19080	0
152	20231031	173300	4281924780	19080	19080	19080	19080	9599
153	20231031	173200	4281924780	19080	19080	19080	19080	0
154	20231031	173100	4281924780	19080	19080	19080	19080	0
155	20231031	173000	4281924780	19080	19080	19080	19080	0
156	20231031	172900	4281924780	19080	19080	19080	19080	0
157	20231031	172800	4281924780	19080	19080	19080	19080	0
158	20231031	172700	4281924780	19080	19080	19080	19080	0
159	20231031	172600	4281924780	19080	19080	19080	19080	0
160	20231031	172500	4281924780	19080	19080	19080	19080	0
161	20231031	172400	4281924780	19080	19080	19080	19080	0
162	20231031	172300	4281924780	19080	19080	19080	19080	0
163	20231031	172200	4281924780	19080	19080	19080	19080	0
164	20231031	172100	4281924780	19080	19080	19080	19080	0
165	20231031	172000	4281924780	19080	19080	19080	19080	0
166	20231031	171900	4281924780	19080	19080	19080	19080	0
167	20231031	171800	4281924780	19080	19080	19080	19080	0
168	20231031	171700	4281924780	19080	19080	19080	19080	0
169	20231031	171600	4281924780	19080	19080	19080	19080	0
170	20231031	171500	4281924780	19080	19080	19080	19080	0
171	20231031	171400	4281924780	19080	19080	19080	19080	0
172	20231031	171300	4281924780	19080	19080	19080	19080	0
173	20231031	171200	4281924780	19080	19080	19080	19080	0
174	20231031	171100	4281924780	19080	19080	19080	19080	0
175	20231031	171000	4281924780	19080	19080	19080	19080	0
176	20231031	170900	4281924780	19080	19080	19080	19080	0
177	20231031	170800	4281924780	19080	19080	19080	19080	0
178	20231031	170700	4281924780	19080	19080	19080	19080	0
179	20231031	170600	4281924780	19080	19080	19080	19080	0
180	20231031	170500	4281924780	19080	19080	19080	19080	0
181	20231031	170400	4281924780	19080	19080	19080	19080	0
182	20231031	170300	4281924780	19080	19080	19080	19080	9599
183	20231031	170200	4281924780	19080	19080	19080	19080	0
184	20231031	170100	4281924780	19080	19080	19080	19080	0
185	20231031	170000	4281924780	19080	19080	19080	19080	0
186	20231031	165900	4281924780	19080	19080	19080	19080	0
187	20231031	165800	4281924780	19080	19080	19080	19080	0
188	20231031	165700	4281924780	19080	19080	19080	19080	0
189	20231031	165600	4281924780	19080	19080	19080	19080	0
190	20231031	165500	4281924780	19080	19080	19080	19080	0
191	20231031	165400	4281924780	19080	19080	19080	19080	0
192	20231031	165300	4281924780	19080	19080	19080	19080	0
193	20231031	165200	4281924780	19080	19080	19080	19080	0
194	20231031	165100	4281924780	19080	19080	19080	19080	0
195	20231031	165000	4281924780	19080	19080	19080	19080	0
196	20231031	164900	4281924780	19080	19080	19080	19080	0
197	20231031	164800	4281924780	19080	19080	19080	19080	0
198	20231031	164700	4281924780	19080	19080	19080	19080	0
199	20231031	164600	4281924780	19080	19080	19080	19080	0
200	20231031	164500	4281924780	19080	19080	19080	19080	0
201	20231031	164400	4281924780	19080	19080	19080	19080	0
202	20231031	164300	4281924780	19080	19080	19080	19080	0
203	20231031	164200	4281924780	19080	19080	19080	19080	0
204	20231031	164100	4281924780	19080	19080	19080	19080	0
205	20231031	164000	4281924780	19080	19080	19080	19080	0
206	20231031	163900	4281924780	19080	19080	19080	19080	0
207	20231031	163800	4281924780	19080	19080	19080	19080	0
208	20231031	163700	4281924780	19080	19080	19080	19080	0
209	20231031	163600	4281924780	19080	19080	19080	19080	0
210	20231031	163500	4281924780	19080	19080	19080	19080	0
211	20231031	163400	4281924780	19080	19080	19080	19080	0
212	20231031	163300	4281924780	19080	19080	19080	19080	9599
213	20231031	163200	4281924780	19080	19080	19080	19080	0
214	20231031	163100	4281924780	19080	19080	19080	19080	0
215	20231031	163000	4281924780	19080	19080	19080	19080	0
216	20231031	162900	4281924780	19080	19080	19080	19080	0
217	20231031	162800	4281924780	19080	19080	19080	19080	0
218	20231031	162700	4281924780	19080	19080	19080	19080	0
219	20231031	162600	4281924780	19080	19080	19080	19080	0
220	20231031	162500	4281924780	19080	19080	19080	19080	0
221	20231031	162400	4281924780	19080	19080	19080	19080	0
222	20231031	162300	4281924780	19080	19080	19080	19080	0
223	20231031	162200	4281924780	19080	19080	19080	19080	0
224	20231031	162100	4281924780	19080	19080	19080	19080	0
225	20231031	162000	4281924780	19080	19080	19080	19080	0
226	20231031	161900	4281924780	19080	19080	19080	19080	0
227	20231031	161800	4281924780	19080	19080	19080	19080	0
228	20231031	161700	4281924780	19080	19080	19080	19080	0
229	20231031	161600	4281924780	19080	19080	19080	19080	0
230	20231031	161500	4281924780	19080	19080	19080	19080	0
231	20231031	161400	4281924780	19080	19080	19080	19080	0
232	20231031	161300	4281924780	19080	19080	19080	19080	0
233	20231031	161200	4281924780	19080	19080	19080	19080	0
234	20231031	161100	4281924780	19080	19080	19080	19080	0
235	20231031	161000	4281924780	19080	19080	19080	19080	0
236	20231031	160900	4281924780	19080	19080	19080	19080	0
237	20231031	160800	4281924780	19080	19080	19080	19080	0
238	20231031	160700	4281924780	19080	19080	19080	19080	0
239	20231031	160600	4281924780	19080	19080	19080	19080	0
240	20231031	160500	4281924780	19080	19080	19080	19080	0
241	20231031	160400	4281924780	19080	19080	19080	19080	0
242	20231031	160300	4281924780	19080	19080	19080	19080	9599
243	20231031	160200	4281924780	19080	19080	19080	19080	0
244	20231031	160100	4281924780	19080	19080	19080	19080	0
245	20231031	160000	4281924780	19080	19080	19080	19080	0
246	20231031	155900	4281924780	19080	19080	19080	19080	0
247	20231031	155800	4281924780	19080	19080	19080	19080	0
248	20231031	155700	4281924780	19080	19080	19080	19080	0
249	20231031	155600	4281924780	19080	19080	19080	19080	0
250	20231031	155500	4281924780	19080	19080	19080	19080	0
251	20231031	155400	4281924780	19080	19080	19080	19080	0
252	20231031	155300	4281924780	19080	19080	19080	19080	0
253	20231031	155200	4281924780	19080	19080	19080	19080	0
254	20231031	155100	4281924780	19080	19080	19080	19080	0
255	20231031	155000	4281924780	19080	19080	19080	19080	0
256	20231031	154900	4281924780	19080	19080	19080	19080	0
257	20231031	154800	4281924780	19080	19080	19080	19080	0
258	20231031	154700	4281924780	19080	19080	19080	19080	0
259	20231031	154600	4281924780	19080	19080	19080	19080	0
260	20231031	154500	4281924780	19080	19080	19080	19080	0
261	20231031	154400	4281924780	19080	19080	19080	19080	0
262	20231031	154300	4281924780	19080	19080	19080	19080	0
263	20231031	154200	4281924780	19080	19080	19080	19080	0
264	20231031	154100	4281924780	19080	19080	19080	19080	0
265	20231031	154000	4281924780	19080	19080	19080	19080	0
266	20231031	153900	4281924780	19080	19080	19080	19080	0
267	20231031	153800	4281924780	19080	19080	19080	19080	0
268	20231031	153700	4281924780	19080	19080	19080	19080	0
269	20231031	153600	4281924780	19080	19080	19080	19080	0
270	20231031	153500	4281924780	19080	19080	19080	19080	0
271	20231031	153400	4281924780	19080	19080	19080	19080	0
272	20231031	153300	4281924780	19080	19080	19080	19080	9599
273	20231031	153200	4281924780	19080	19080	19080	19080	0
274	20231031	153100	4281924780	19080	19080	19080	19080	0
275	20231031	153000	4281924780	19080	19080	19080	19080	9599
276	20231031	152900	4098775860	19070	19070	19070	19070	0
277	20231031	152800	4098775860	19070	19070	19070	19070	0
278	20231031	152700	4098775860	19070	19070	19070	19070	0
279	20231031	152600	4098775860	19070	19070	19070	19070	0
280	20231031	152500	4098775860	19070	19070	19070	19070	0
281	20231031	152400	4098775860	19070	19070	19070	19070	0
282	20231031	152300	4098775860	19070	19070	19070	19070	0
283	20231031	152200	4098775860	19070	19070	19070	19070	0
284	20231031	152100	4098775860	19070	19070	19070	19070	0
285	20231031	152000	4098775860	19070	19070	19070	19070	0
286	20231031	151900	4098775860	19070	19060	19070	19060	939
287	20231031	151800	4080873230	19060	19060	19070	19060	885
288	20231031	151700	4063998370	19060	19070	19070	19060	1003
289	20231031	151600	4044879430	19070	19070	19070	19060	489
290	20231031	151500	4035557640	19060	19080	19090	19060	3313
291	20231031	151400	3972378650	19090	19080	19090	19070	459
292	20231031	151300	3963623480	19080	19090	19100	19080	1313
293	20231031	151200	3938566060	19090	19090	19100	19090	497
294	20231031	151100	3929077970	19090	19100	19100	19090	868
295	20231031	151000	3912505120	19090	19090	19100	19080	571
296	20231031	150900	3901605800	19090	19090	19100	19090	143
297	20231031	150800	3898875700	19090	19090	19100	19080	945
298	20231031	150700	3880838860	19100	19110	19110	19080	891
299	20231031	150600	3863821470	19110	19110	19110	19100	177
300	20231031	150500	3860439970	19110	19140	19140	19110	461
301	20231031	150400	3851628150	19130	19140	19140	19120	383
302	20231031	150300	3844302340	19140	19140	19140	19140	334
303	20231031	150200	3837909580	19150	19170	19170	19140	253
304	20231031	150100	3833061160	19170	19160	19170	19140	540
305	20231031	150000	3822717910	19160	19150	19160	19140	471
306	20231031	145900	3813698690	19140	19140	19140	19140	31
307	20231031	145800	3813105350	19140	19140	19140	19140	205
308	20231031	145700	3809181650	19160	19160	19160	19150	340
309	20231031	145600	3802669620	19160	19160	19160	19150	146
310	20231031	145500	3799873250	19160	19130	19160	19130	743
311	20231031	145400	3785651500	19140	19140	19160	19140	621
312	20231031	145300	3773764600	19140	19130	19140	19130	162
313	20231031	145200	3770665340	19130	19130	19130	19130	204
314	20231031	145100	3766762820	19120	19120	19120	19120	4
315	20231031	145000	3766686340	19120	19100	19130	19090	703
316	20231031	144900	3753257510	19100	19100	19100	19090	269
317	20231031	144800	3748120880	19100	19120	19120	19100	642
318	20231031	144700	3735849980	19120	19120	19120	19120	361
319	20231031	144600	3728947660	19140	19130	19140	19130	100
320	20231031	144500	3727033680	19120	19120	19120	19110	413
321	20231031	144400	3719137150	19110	19100	19120	19100	832
322	20231031	144300	3703239660	19150	19150	19150	19100	180
323	20231031	144200	3699796610	19150	19100	19160	19100	286
324	20231031	144100	3694322770	19100	19100	19170	19100	1004
325	20231031	144000	3675099790	19100	19080	19100	19080	366
326	20231031	143900	3668114130	19080	19080	19080	19080	127
327	20231031	143800	3665690970	19090	19090	19090	19080	202
328	20231031	143700	3661836350	19090	19090	19090	19080	130
329	20231031	143600	3659355170	19090	19080	19090	19080	198
330	20231031	143500	3655577140	19080	19080	19090	19080	133
331	20231031	143400	3653039300	19070	19100	19100	19070	182
332	20231031	143300	3649564550	19100	19100	19100	19100	100
333	20231031	143200	3647654550	19100	19070	19110	19070	794
334	20231031	143100	3632507380	19070	19080	19100	19070	2330
335	20231031	143000	3588060650	19080	19100	19100	19080	254
336	20231031	142900	3583212640	19070	19090	19100	19070	242
337	20231031	142800	3578596130	19090	19090	19100	19090	783
338	20231031	142700	3563648650	19090	19090	19090	19070	382
339	20231031	142600	3556358400	19090	19070	19090	19070	519
340	20231031	142500	3546456700	19070	19090	19090	19070	164
341	20231031	142400	3543327420	19090	19070	19090	19070	857
342	20231031	142300	3526979200	19080	19070	19080	19070	305
343	20231031	142200	3521162350	19070	19070	19070	19070	235
344	20231031	142100	3516680900	19070	19080	19080	19070	117
345	20231031	142000	3514449160	19070	19090	19090	19070	1474
346	20231031	141900	3486326200	19090	19090	19090	19080	2084
347	20231031	141800	3446542840	19090	19110	19110	19090	2421
348	20231031	141700	3400292630	19110	19120	19120	19110	1237
349	20231031	141600	3376641850	19120	19130	19130	19120	38
350	20231031	141500	3375915110	19130	19140	19140	19120	1564
351	20231031	141400	3345997700	19130	19130	19130	19130	374
352	20231031	141300	3338843080	19130	19130	19130	19130	78
353	20231031	141200	3337350940	19130	19130	19130	19130	277
354	20231031	141100	3332051930	19140	19130	19140	19130	160
355	20231031	141000	3328990450	19130	19120	19130	19120	388
356	20231031	140900	3321568890	19130	19140	19140	19120	650
357	20231031	140800	3309129900	19140	19130	19140	19120	542
358	20231031	140700	3298762160	19140	19140	19140	19120	506
359	20231031	140600	3289083870	19130	19120	19140	19120	472
360	20231031	140500	3280053850	19120	19130	19130	19120	239
361	20231031	140400	3275483380	19130	19130	19150	19120	929
362	20231031	140300	3257714270	19130	19100	19150	19100	440
363	20231031	140200	3249300920	19110	19100	19110	19100	156
364	20231031	140100	3246320850	19100	19120	19120	19100	667
365	20231031	140000	3233580110	19120	19110	19120	19110	336
366	20231031	135900	3227158930	19110	19100	19110	19100	110
367	20231031	135800	3225057330	19110	19160	19160	19110	659
368	20231031	135700	3212457840	19100	19150	19160	19100	227
369	20231031	135600	3208114700	19150	19120	19150	19110	273
370	20231031	135500	3202892460	19110	19110	19110	19110	201
371	20231031	135400	3199051350	19110	19110	19110	19110	59
372	20231031	135300	3197923860	19110	19110	19110	19100	169
373	20231031	135200	3194694300	19110	19140	19140	19110	383
374	20231031	135100	3187370360	19140	19140	19140	19140	10
375	20231031	135000	3187178960	19130	19120	19140	19110	722
376	20231031	134900	3173372470	19130	19130	19140	19130	645
377	20231031	134800	3161033270	19130	19130	19130	19130	37
378	20231031	134700	3160325460	19140	19140	19140	19140	16
379	20231031	134600	3160019220	19140	19140	19140	19130	213
380	20231031	134500	3155942950	19130	19130	19130	19130	15
381	20231031	134400	3155656000	19130	19130	19140	19130	317
382	20231031	134300	3149590760	19130	19140	19140	19130	98
383	20231031	134200	3147715470	19140	19140	19140	19130	265
384	20231031	134100	3142643950	19140	19140	19140	19140	208
385	20231031	134000	3138662830	19150	19140	19150	19140	51
386	20231031	133900	3137686590	19140	19160	19160	19140	347
387	20231031	133800	3131041780	19150	19160	19160	19150	90
388	20231031	133700	3129318240	19150	19160	19160	19150	131
389	20231031	133600	3126809390	19150	19160	19160	19150	289
390	20231031	133500	3121272430	19150	19150	19150	19150	90
391	20231031	133400	3119548930	19150	19150	19150	19150	89
392	20231031	133300	3117844580	19160	19160	19160	19150	112
393	20231031	133200	3115699140	19160	19160	19160	19150	141
394	20231031	133100	3112998400	19140	19140	19140	19140	304
395	20231031	133000	3107179840	19130	19140	19140	19130	218
396	20231031	132900	3103008050	19140	19170	19170	19130	3440
397	20231031	132800	3037158230	19150	19140	19170	19130	300
398	20231031	132700	3031413270	19140	19120	19140	19070	1091
399	20231031	132600	3010549730	19090	19080	19090	19070	335
400	20231031	132500	3004158590	19080	19060	19080	19060	602
401	20231031	132400	2992679450	19060	19090	19090	19060	1627
402	20231031	132300	2961648140	19080	19120	19120	19080	3736
403	20231031	132200	2890271400	19120	19130	19130	19120	936
404	20231031	132100	2872370410	19130	19130	19130	19120	473
405	20231031	132000	2863323960	19140	19140	19140	19130	116
406	20231031	131900	2861104760	19140	19130	19140	19130	283
407	20231031	131800	2855688240	19140	19150	19160	19130	2011
408	20231031	131700	2817176560	19150	19170	19170	19150	175
409	20231031	131600	2813825030	19170	19160	19170	19160	808
410	20231031	131500	2798343590	19160	19170	19170	19160	158
411	20231031	131400	2795315530	19170	19170	19170	19170	11
412	20231031	131300	2795104660	19170	19160	19170	19160	503
413	20231031	131200	2785464970	19160	19170	19170	19160	113
414	20231031	131100	2783299010	19160	19170	19170	19160	180
415	20231031	131000	2779848630	19250	19210	19250	19170	805
416	20231031	130900	2764392570	19210	19150	19210	19150	1089
417	20231031	130800	2743517360	19160	19170	19170	19160	133
418	20231031	130700	2740968960	19160	19170	19170	19160	55
419	20231031	130600	2739914640	19160	19160	19160	19160	452
420	20231031	130500	2731254320	19160	19160	19160	19150	167
421	20231031	130400	2728055050	19160	19150	19160	19150	118
422	20231031	130300	2725794850	19150	19160	19160	19150	342
423	20231031	130200	2719243400	19150	19150	19160	19150	80
424	20231031	130100	2717711300	19160	19170	19180	19160	386
425	20231031	130000	2710312870	19180	19170	19180	19170	919
426	20231031	125900	2692688650	19160	19170	19170	19160	195
427	20231031	125800	2688951910	19170	19190	19190	19170	708
428	20231031	125700	2675373730	19180	19190	19200	19180	2279
429	20231031	125600	2631660620	19190	19200	19200	19190	160
430	20231031	125500	2628589920	19190	19220	19240	19190	181
431	20231031	125400	2625110840	19220	19190	19220	19190	588
432	20231031	125300	2613825610	19190	19190	19190	19180	479
433	20231031	125200	2604634520	19190	19210	19210	19190	2690
434	20231031	125100	2552988480	19210	19210	19210	19200	269
435	20231031	125000	2547821020	19210	19210	19210	19200	1033
436	20231031	124900	2527981890	19200	19220	19230	19200	1305
437	20231031	124800	2502906250	19220	19260	19260	19220	5546
438	20231031	124700	2396176290	19260	19260	19270	19260	459
439	20231031	124600	2387335640	19350	19350	19350	19350	0
440	20231031	124500	2387335640	19350	19270	19350	19260	301
441	20231031	124400	2381529930	19250	19260	19260	19250	295
442	20231031	124300	2375849530	19260	19260	19260	19260	200
443	20231031	124200	2371997530	19260	19270	19270	19260	100
444	20231031	124100	2370071470	19270	19270	19280	19260	160
445	20231031	124000	2366988540	19270	19280	19280	19270	12
446	20231031	123900	2366757280	19270	19260	19270	19250	302
447	20231031	123800	2360941380	19260	19300	19300	19260	1987
448	20231031	123700	2322636660	19300	19290	19300	19290	178
449	20231031	123600	2319202660	19290	19300	19310	19290	216
450	20231031	123500	2315033970	19290	19280	19290	19280	227
451	20231031	123400	2310656420	19280	19360	19410	19280	673
452	20231031	123300	2297660310	19410	19310	19410	19300	220
453	20231031	123200	2293404360	19310	19320	19320	19290	264
454	20231031	123100	2288310240	19320	19320	19320	19290	64
455	20231031	123000	2287074120	19320	19320	19320	19320	10
456	20231031	122900	2286880920	19290	19280	19290	19280	315
457	20231031	122800	2280804580	19280	19290	19290	19280	100
458	20231031	122700	2278876050	19290	19310	19310	19290	165
459	20231031	122600	2275690130	19300	19300	19300	19300	150
460	20231031	122500	2272795130	19290	19290	19290	19290	145
461	20231031	122400	2269998080	19290	19270	19290	19270	121
462	20231031	122300	2267666060	19270	19250	19270	19250	164
463	20231031	122200	2264507180	19250	19270	19270	19250	421
464	20231031	122100	2256399860	19270	19280	19280	19270	53
465	20231031	122000	2255378030	19270	19280	19280	19260	1323
466	20231031	121900	2229880240	19280	19310	19310	19270	4014
467	20231031	121800	2152468540	19310	19300	19310	19300	134
468	20231031	121700	2149881700	19300	19310	19310	19300	465
469	20231031	121600	2140903710	19310	19310	19320	19300	1236
470	20231031	121500	2117037890	19370	19340	19370	19310	114
471	20231031	121400	2114831530	19330	19320	19330	19310	235
472	20231031	121300	2110292080	19320	19320	19320	19310	620
473	20231031	121200	2098315790	19320	19330	19380	19320	367
474	20231031	121100	2091218410	19330	19370	19370	19330	44
475	20231031	121000	2090367610	19370	19340	19370	19340	170
476	20231031	120900	2087077710	19330	19360	19370	19330	263
477	20231031	120800	2081986110	19350	19330	19350	19320	229
478	20231031	120700	2077557510	19330	19320	19330	19320	855
479	20231031	120600	2061036630	19320	19330	19410	19320	1094
480	20231031	120500	2039831720	19320	19320	19360	19320	435
481	20231031	120400	2031421340	19320	19320	19320	19310	271
482	20231031	120300	2026186580	19320	19320	19360	19320	163
483	20231031	120200	2023037380	19320	19330	19340	19320	194
484	20231031	120100	2019287600	19340	19400	19400	19320	718
485	20231031	120000	2005371090	19320	19330	19330	19320	167
486	20231031	115900	2002144600	19320	19320	19340	19320	252
487	20231031	115800	1997274770	19330	19330	19340	19320	183
488	20231031	115700	1993738460	19380	19350	19410	19350	468
489	20231031	115600	1984669170	19330	19350	19370	19330	211
490	20231031	115500	1980587310	19350	19330	19360	19330	295
491	20231031	115400	1974883120	19360	19340	19360	19330	228
492	20231031	115300	1970472610	19370	19330	19370	19330	378
493	20231031	115200	1963155240	19330	19330	19330	19320	340
494	20231031	115100	1956584150	19320	19340	19340	19320	866
495	20231031	115000	1939843620	19350	19340	19350	19340	84
496	20231031	114900	1938219030	19340	19340	19340	19340	139
497	20231031	114800	1935530770	19330	19330	19330	19320	203
498	20231031	114700	1931607590	19330	19330	19340	19330	154
499	20231031	114600	1928629750	19330	19330	19330	19330	139
500	20231031	114500	1925942880	19320	19320	19320	19310	222
501	20231031	114400	1921654330	19320	19310	19320	19300	181
502	20231031	114300	1918159440	19310	19410	19410	19300	8318
503	20231031	114200	1756942010	19410	19410	19420	19410	116
504	20231031	114100	1754690440	19420	19420	19420	19410	1183
505	20231031	114000	1731716980	19410	19410	19420	19410	158
506	20231031	113900	1728650100	19410	19410	19420	19410	328
507	20231031	113800	1722282500	19410	19420	19420	19410	2109
508	20231031	113700	1681328200	19430	19440	19440	19420	3957
509	20231031	113600	1604422110	19440	19440	19450	19440	644
510	20231031	113500	1591898530	19440	19460	19460	19440	2241
511	20231031	113400	1548307570	19460	19460	19460	19460	162
512	20231031	113300	1545155050	19460	19460	19470	19460	845
513	20231031	113200	1528710870	19460	19470	19470	19460	1293
514	20231031	113100	1503538150	19470	19470	19470	19470	188
515	20231031	113000	1499877790	19470	19470	19490	19470	134
516	20231031	112900	1497268770	19470	19490	19490	19470	91
517	20231031	112800	1495496600	19480	19470	19480	19470	218
518	20231031	112700	1491251020	19470	19490	19490	19470	76
519	20231031	112600	1489770940	19490	19480	19490	19480	120
520	20231031	112500	1487433210	19480	19480	19490	19470	851
521	20231031	112400	1470863780	19470	19470	19470	19470	90
522	20231031	112300	1469111480	19470	19480	19480	19470	93
523	20231031	112200	1467299880	19480	19480	19480	19480	261
524	20231031	112100	1462215600	19480	19480	19480	19480	74
525	20231031	112000	1460774080	19480	19480	19480	19470	280
526	20231031	111900	1455320990	19470	19470	19480	19470	151
527	20231031	111800	1452380860	19470	19470	19480	19470	520
528	20231031	111700	1442255430	19470	19490	19490	19470	781
529	20231031	111600	1427041520	19480	19490	19490	19480	520
530	20231031	111500	1416907800	19500	19500	19500	19490	1989
531	20231031	111400	1378124100	19500	19510	19510	19500	152
532	20231031	111300	1375160090	19500	19500	19510	19500	148
533	20231031	111200	1372273660	19500	19500	19500	19500	166
534	20231031	111100	1369036660	19550	19510	19550	19500	98
535	20231031	111000	1367125060	19500	19500	19500	19500	181
536	20231031	110900	1363595560	19500	19510	19510	19500	207
537	20231031	110800	1359557130	19520	19590	19590	19520	265
538	20231031	110700	1354368570	19520	19510	19520	19510	355
539	20231031	110600	1347442160	19510	19510	19510	19510	121
540	20231031	110500	1345081450	19510	19520	19520	19510	508
541	20231031	110400	1335166580	19520	19520	19520	19520	177
542	20231031	110300	1331711540	19510	19520	19520	19510	121
543	20231031	110200	1329350560	19510	19540	19540	19510	74
544	20231031	110100	1327905230	19540	19540	19540	19540	48
545	20231031	110000	1326967310	19540	19560	19560	19510	484
546	20231031	105900	1317515790	19580	19590	19590	19580	165
547	20231031	105800	1314284480	19590	19590	19620	19590	213
548	20231031	105700	1310111460	19590	19590	19590	19580	278
549	20231031	105600	1304665470	19590	19640	19640	19590	345
550	20231031	105500	1297906830	19590	19640	19640	19590	41
551	20231031	105400	1297103540	19590	19590	19590	19590	86
552	20231031	105300	1295418800	19580	19580	19580	19580	37
553	20231031	105200	1294694340	19580	19560	19620	19560	192
554	20231031	105100	1290929610	19560	19570	19570	19560	150
555	20231031	105000	1287994180	19560	19510	19570	19500	1558
556	20231031	104900	1257596360	19500	19510	19510	19500	124
557	20231031	104800	1255178190	19500	19510	19510	19500	89
558	20231031	104700	1253442460	19510	19510	19510	19500	74
559	20231031	104600	1251999320	19510	19510	19510	19500	183
560	20231031	104500	1248430130	19510	19510	19510	19500	78
561	20231031	104400	1246908950	19510	19500	19510	19500	234
562	20231031	104300	1242344200	19510	19510	19510	19500	197
563	20231031	104200	1238501030	19510	19520	19520	19510	569
564	20231031	104100	1227398770	19510	19520	19520	19510	308
565	20231031	104000	1221389570	19530	19530	19530	19530	80
566	20231031	103900	1219827170	19500	19500	19510	19500	243
567	20231031	103800	1215088570	19490	19480	19570	19480	143
568	20231031	103700	1212301310	19480	19490	19490	19480	126
569	20231031	103600	1209845850	19490	19490	19490	19480	188
570	20231031	103500	1206182300	19490	19480	19490	19480	145
571	20231031	103400	1203357640	19480	19480	19490	19480	435
572	20231031	103300	1194881350	19490	19500	19510	19480	439
573	20231031	103200	1186323500	19500	19560	19560	19500	742
574	20231031	103100	1171833180	19560	19560	19560	19560	352
575	20231031	103000	1164948060	19560	19640	19640	19550	108
576	20231031	102900	1162835790	19550	19540	19550	19540	151
577	20231031	102800	1159885230	19540	19560	19560	19530	552
578	20231031	102700	1149096390	19560	19560	19560	19560	1
579	20231031	102600	1149076830	19540	19560	19580	19540	326
580	20231031	102500	1142695220	19550	19550	19550	19550	7
581	20231031	102400	1142558370	19550	19550	19550	19550	62
582	20231031	102300	1141346270	19540	19520	19540	19520	134
583	20231031	102200	1138728500	19510	19510	19510	19510	18
584	20231031	102100	1138377320	19510	19510	19510	19510	280
585	20231031	102000	1132914520	19500	19510	19510	19500	551
586	20231031	101900	1122166190	19510	19490	19520	19480	364
587	20231031	101800	1115068910	19510	19510	19510	19510	5
588	20231031	101700	1114971360	19460	19480	19480	19450	757
589	20231031	101600	1100239210	19480	19520	19530	19470	3047
590	20231031	101500	1040811880	19530	19520	19530	19510	590
591	20231031	101400	1029296730	19550	19550	19550	19500	4329
592	20231031	101300	944749060	19550	19600	19600	19550	5302
593	20231031	101200	840944350	19610	19630	19630	19610	1858
594	20231031	101100	804496820	19640	19650	19650	19640	101
595	20231031	101000	802513130	19640	19660	19660	19640	350
596	20231031	100900	795637140	19650	19680	19690	19650	412
597	20231031	100800	787528520	19640	19640	19640	19640	0
598	20231031	100700	787528520	19640	19640	19650	19640	224
599	20231031	100600	783128420	19630	19630	19640	19630	84
600	20231031	100500	781479490	19630	19630	19630	19630	76
601	20231031	100400	779987610	19630	19620	19630	19620	183
602	20231031	100300	776396380	19620	19630	19630	19610	171
603	20231031	100200	773040800	19610	19650	19650	19610	850
604	20231031	100100	756362020	19650	19640	19650	19630	153
605	20231031	100000	753356600	19640	19680	19680	19630	279
606	20231031	095900	747879170	19670	19720	19720	19670	651
607	20231031	095800	735061210	19720	19660	19720	19650	154
608	20231031	095700	732034800	19660	19660	19660	19630	603
609	20231031	095600	720190370	19720	19720	19720	19650	59
610	20231031	095500	719026960	19720	19720	19720	19720	7
611	20231031	095400	718888920	19650	19690	19720	19650	1574
612	20231031	095300	687935980	19700	19720	19770	19700	1779
613	20231031	095200	652872540	19770	19730	19770	19730	500
614	20231031	095100	643005140	19720	19730	19730	19720	54
615	20231031	095000	641940210	19730	19770	19780	19720	512
616	20231031	094900	631823120	19800	19770	19800	19770	78
617	20231031	094800	630281000	19800	19730	19800	19730	398
618	20231031	094700	622418780	19730	19770	19770	19730	434
619	20231031	094600	613851270	19770	19770	19770	19750	82
620	20231031	094500	612231610	19750	19750	19750	19750	166
621	20231031	094400	608953110	19750	19740	19770	19740	28
622	20231031	094300	608400220	19740	19730	19740	19730	133
623	20231031	094200	605774920	19730	19750	19750	19710	1603
624	20231031	094100	574138340	19750	19780	19780	19750	749
625	20231031	094000	559339020	19780	19820	19820	19780	1624
626	20231031	093900	527178260	19820	19870	19870	19820	63
627	20231031	093800	525929110	19880	19880	19880	19820	265
628	20231031	093700	520672630	19880	19830	19880	19820	224
629	20231031	093600	516226880	19830	19850	19860	19830	243
630	20231031	093500	511403670	19850	19860	19890	19850	1657
631	20231031	093400	478480550	19860	19840	19860	19820	247
632	20231031	093300	473579160	19840	19830	19880	19830	118
633	20231031	093200	471238370	19830	19830	19850	19800	247
634	20231031	093100	466343460	19880	19880	19880	19820	300
635	20231031	093000	460383490	19880	19850	19900	19850	6178
636	20231031	092900	337591750	19850	19850	19850	19840	17
637	20231031	092800	337254340	19850	19840	19850	19840	281
638	20231031	092700	331679280	19840	19840	19840	19840	71
639	20231031	092600	330270640	19840	19850	19850	19800	387
640	20231031	092500	322600450	19850	19840	19850	19840	128
641	20231031	092400	320060920	19840	19830	19840	19830	290
642	20231031	092300	314309450	19810	19800	19820	19790	665
643	20231031	092200	301144610	19810	19840	19840	19810	466
644	20231031	092100	291908040	19840	19850	19850	19840	207
645	20231031	092000	287801140	19840	19840	19850	19820	754
646	20231031	091900	272848220	19840	19850	19850	19820	874
647	20231031	091800	255516150	19890	19890	19900	19850	414
648	20231031	091700	247291760	19900	19880	19900	19880	467
649	20231031	091600	238004900	19880	19880	19880	19870	239
650	20231031	091500	233253950	19830	19850	19880	19820	1212
651	20231031	091400	209214030	19880	19900	19900	19880	97
652	20231031	091300	207285650	19880	19880	19900	19880	260
653	20231031	091200	202113850	19900	19850	19900	19830	145
654	20231031	091100	199233670	19830	19920	19920	19830	612
655	20231031	091000	187087290	19920	19870	19920	19870	980
656	20231031	090900	167587360	19860	19870	19870	19860	235
657	20231031	090800	162920250	19840	19800	19880	19800	440
658	20231031	090700	154196420	19830	19880	19880	19830	622
659	20231031	090600	141852790	19880	19890	19890	19850	102
660	20231031	090500	139824160	19800	19880	19900	19800	255
661	20231031	090400	134758200	19880	19880	19890	19880	345
662	20231031	090300	127897100	19880	19840	19880	19840	237
663	20231031	090200	123193470	19850	19800	19850	19760	3608
664	20231031	090100	51756790	19850	19730	19850	19720	597
665	20231031	090000	39961480	19760	19750	19760	19710	2024