KissMeData/003230/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183900	8314157300	183400	183400	183400	183400	810
3	20231031	183800	8314157300	183400	183400	183400	183400	0
4	20231031	183700	8314157300	183400	183400	183400	183400	0
5	20231031	183600	8314157300	183400	183400	183400	183400	0
6	20231031	183500	8314157300	183400	183400	183400	183400	0
7	20231031	183400	8314157300	183400	183400	183400	183400	0
8	20231031	183300	8314157300	183400	183400	183400	183400	0
9	20231031	183200	8314157300	183400	183400	183400	183400	0
10	20231031	183100	8314157300	183400	183400	183400	183400	0
11	20231031	183000	8314157300	183400	183400	183400	183400	0
12	20231031	182900	8314157300	183400	183400	183400	183400	0
13	20231031	182800	8314157300	183400	183400	183400	183400	0
14	20231031	182700	8314157300	183400	183400	183400	183400	0
15	20231031	182600	8314157300	183400	183400	183400	183400	0
16	20231031	182500	8314157300	183400	183400	183400	183400	0
17	20231031	182400	8314157300	183400	183400	183400	183400	0
18	20231031	182300	8314157300	183400	183400	183400	183400	0
19	20231031	182200	8314157300	183400	183400	183400	183400	0
20	20231031	182100	8314157300	183400	183400	183400	183400	0
21	20231031	182000	8314157300	183400	183400	183400	183400	0
22	20231031	181900	8314157300	183400	183400	183400	183400	0
23	20231031	181800	8314157300	183400	183400	183400	183400	0
24	20231031	181700	8314157300	183400	183400	183400	183400	0
25	20231031	181600	8314157300	183400	183400	183400	183400	0
26	20231031	181500	8314157300	183400	183400	183400	183400	0
27	20231031	181400	8314157300	183400	183400	183400	183400	0
28	20231031	181300	8314157300	183400	183400	183400	183400	0
29	20231031	181200	8314157300	183400	183400	183400	183400	0
30	20231031	181100	8314157300	183400	183400	183400	183400	0
31	20231031	181000	8314157300	183400	183400	183400	183400	0
32	20231031	180900	8314157300	183400	183400	183400	183400	810
33	20231031	180800	8314157300	183400	183400	183400	183400	0
34	20231031	180700	8314157300	183400	183400	183400	183400	0
35	20231031	180600	8314157300	183400	183400	183400	183400	0
36	20231031	180500	8314157300	183400	183400	183400	183400	0
37	20231031	180400	8314157300	183400	183400	183400	183400	0
38	20231031	180300	8314157300	183400	183400	183400	183400	0
39	20231031	180200	8314157300	183400	183400	183400	183400	0
40	20231031	180100	8314157300	183400	183400	183400	183400	0
41	20231031	180000	8314157300	183400	183400	183400	183400	0
42	20231031	175900	8314157300	183400	183400	183400	183400	0
43	20231031	175800	8314157300	183400	183400	183400	183400	0
44	20231031	175700	8314157300	183400	183400	183400	183400	0
45	20231031	175600	8314157300	183400	183400	183400	183400	0
46	20231031	175500	8314157300	183400	183400	183400	183400	0
47	20231031	175400	8314157300	183400	183400	183400	183400	0
48	20231031	175300	8314157300	183400	183400	183400	183400	0
49	20231031	175200	8314157300	183400	183400	183400	183400	0
50	20231031	175100	8314157300	183400	183400	183400	183400	0
51	20231031	175000	8314157300	183400	183400	183400	183400	0
52	20231031	174900	8314157300	183400	183400	183400	183400	0
53	20231031	174800	8314157300	183400	183400	183400	183400	0
54	20231031	174700	8314157300	183400	183400	183400	183400	0
55	20231031	174600	8314157300	183400	183400	183400	183400	0
56	20231031	174500	8314157300	183400	183400	183400	183400	0
57	20231031	174400	8314157300	183400	183400	183400	183400	0
58	20231031	174300	8314157300	183400	183400	183400	183400	0
59	20231031	174200	8314157300	183400	183400	183400	183400	0
60	20231031	174100	8314157300	183400	183400	183400	183400	0
61	20231031	174000	8314157300	183400	183400	183400	183400	0
62	20231031	173900	8314157300	183400	183400	183400	183400	810
63	20231031	173800	8314157300	183400	183400	183400	183400	0
64	20231031	173700	8314157300	183400	183400	183400	183400	0
65	20231031	173600	8314157300	183400	183400	183400	183400	0
66	20231031	173500	8314157300	183400	183400	183400	183400	0
67	20231031	173400	8314157300	183400	183400	183400	183400	0
68	20231031	173300	8314157300	183400	183400	183400	183400	0
69	20231031	173200	8314157300	183400	183400	183400	183400	0
70	20231031	173100	8314157300	183400	183400	183400	183400	0
71	20231031	173000	8314157300	183400	183400	183400	183400	0
72	20231031	172900	8314157300	183400	183400	183400	183400	0
73	20231031	172800	8314157300	183400	183400	183400	183400	0
74	20231031	172700	8314157300	183400	183400	183400	183400	0
75	20231031	172600	8314157300	183400	183400	183400	183400	0
76	20231031	172500	8314157300	183400	183400	183400	183400	0
77	20231031	172400	8314157300	183400	183400	183400	183400	0
78	20231031	172300	8314157300	183400	183400	183400	183400	0
79	20231031	172200	8314157300	183400	183400	183400	183400	0
80	20231031	172100	8314157300	183400	183400	183400	183400	0
81	20231031	172000	8314157300	183400	183400	183400	183400	0
82	20231031	171900	8314157300	183400	183400	183400	183400	0
83	20231031	171800	8314157300	183400	183400	183400	183400	0
84	20231031	171700	8314157300	183400	183400	183400	183400	0
85	20231031	171600	8314157300	183400	183400	183400	183400	0
86	20231031	171500	8314157300	183400	183400	183400	183400	0
87	20231031	171400	8314157300	183400	183400	183400	183400	0
88	20231031	171300	8314157300	183400	183400	183400	183400	0
89	20231031	171200	8314157300	183400	183400	183400	183400	0
90	20231031	171100	8314157300	183400	183400	183400	183400	0
91	20231031	171000	8314157300	183400	183400	183400	183400	0
92	20231031	170900	8314157300	183400	183400	183400	183400	810
93	20231031	170800	8314157300	183400	183400	183400	183400	0
94	20231031	170700	8314157300	183400	183400	183400	183400	0
95	20231031	170600	8314157300	183400	183400	183400	183400	0
96	20231031	170500	8314157300	183400	183400	183400	183400	0
97	20231031	170400	8314157300	183400	183400	183400	183400	0
98	20231031	170300	8314157300	183400	183400	183400	183400	0
99	20231031	170200	8314157300	183400	183400	183400	183400	0
100	20231031	170100	8314157300	183400	183400	183400	183400	0
101	20231031	170000	8314157300	183400	183400	183400	183400	0
102	20231031	165900	8314157300	183400	183400	183400	183400	0
103	20231031	165800	8314157300	183400	183400	183400	183400	0
104	20231031	165700	8314157300	183400	183400	183400	183400	0
105	20231031	165600	8314157300	183400	183400	183400	183400	0
106	20231031	165500	8314157300	183400	183400	183400	183400	0
107	20231031	165400	8314157300	183400	183400	183400	183400	0
108	20231031	165300	8314157300	183400	183400	183400	183400	0
109	20231031	165200	8314157300	183400	183400	183400	183400	0
110	20231031	165100	8314157300	183400	183400	183400	183400	0
111	20231031	165000	8314157300	183400	183400	183400	183400	0
112	20231031	164900	8314157300	183400	183400	183400	183400	0
113	20231031	164800	8314157300	183400	183400	183400	183400	0
114	20231031	164700	8314157300	183400	183400	183400	183400	0
115	20231031	164600	8314157300	183400	183400	183400	183400	0
116	20231031	164500	8314157300	183400	183400	183400	183400	0
117	20231031	164400	8314157300	183400	183400	183400	183400	0
118	20231031	164300	8314157300	183400	183400	183400	183400	0
119	20231031	164200	8314157300	183400	183400	183400	183400	0
120	20231031	164100	8314157300	183400	183400	183400	183400	0
121	20231031	164000	8314157300	183400	183400	183400	183400	0
122	20231031	163900	8314157300	183400	183400	183400	183400	810
123	20231031	163800	8314157300	183400	183400	183400	183400	0
124	20231031	163700	8314157300	183400	183400	183400	183400	0
125	20231031	163600	8314157300	183400	183400	183400	183400	0
126	20231031	163500	8314157300	183400	183400	183400	183400	0
127	20231031	163400	8314157300	183400	183400	183400	183400	0
128	20231031	163300	8314157300	183400	183400	183400	183400	0
129	20231031	163200	8314157300	183400	183400	183400	183400	0
130	20231031	163100	8314157300	183400	183400	183400	183400	0
131	20231031	163000	8314157300	183400	183400	183400	183400	0
132	20231031	162900	8314157300	183400	183400	183400	183400	0
133	20231031	162800	8314157300	183400	183400	183400	183400	0
134	20231031	162700	8314157300	183400	183400	183400	183400	0
135	20231031	162600	8314157300	183400	183400	183400	183400	0
136	20231031	162500	8314157300	183400	183400	183400	183400	0
137	20231031	162400	8314157300	183400	183400	183400	183400	0
138	20231031	162300	8314157300	183400	183400	183400	183400	0
139	20231031	162200	8314157300	183400	183400	183400	183400	0
140	20231031	162100	8314157300	183400	183400	183400	183400	0
141	20231031	162000	8314157300	183400	183400	183400	183400	0
142	20231031	161900	8314157300	183400	183400	183400	183400	0
143	20231031	161800	8314157300	183400	183400	183400	183400	0
144	20231031	161700	8314157300	183400	183400	183400	183400	0
145	20231031	161600	8314157300	183400	183400	183400	183400	0
146	20231031	161500	8314157300	183400	183400	183400	183400	0
147	20231031	161400	8314157300	183400	183400	183400	183400	0
148	20231031	161300	8314157300	183400	183400	183400	183400	0
149	20231031	161200	8314157300	183400	183400	183400	183400	0
150	20231031	161100	8314157300	183400	183400	183400	183400	0
151	20231031	161000	8314157300	183400	183400	183400	183400	0
152	20231031	160900	8314157300	183400	183400	183400	183400	810
153	20231031	160800	8314157300	183400	183400	183400	183400	0
154	20231031	160700	8314157300	183400	183400	183400	183400	0
155	20231031	160600	8314157300	183400	183400	183400	183400	0
156	20231031	160500	8314157300	183400	183400	183400	183400	0
157	20231031	160400	8314157300	183400	183400	183400	183400	0
158	20231031	160300	8314157300	183400	183400	183400	183400	0
159	20231031	160200	8314157300	183400	183400	183400	183400	0
160	20231031	160100	8314157300	183400	183400	183400	183400	0
161	20231031	160000	8314157300	183400	183400	183400	183400	0
162	20231031	155900	8314157300	183400	183400	183400	183400	0
163	20231031	155800	8314157300	183400	183400	183400	183400	0
164	20231031	155700	8314157300	183400	183400	183400	183400	0
165	20231031	155600	8314157300	183400	183400	183400	183400	0
166	20231031	155500	8314157300	183400	183400	183400	183400	0
167	20231031	155400	8314157300	183400	183400	183400	183400	0
168	20231031	155300	8314157300	183400	183400	183400	183400	0
169	20231031	155200	8314157300	183400	183400	183400	183400	0
170	20231031	155100	8314157300	183400	183400	183400	183400	0
171	20231031	155000	8314157300	183400	183400	183400	183400	0
172	20231031	154900	8314157300	183400	183400	183400	183400	0
173	20231031	154800	8314157300	183400	183400	183400	183400	0
174	20231031	154700	8314157300	183400	183400	183400	183400	0
175	20231031	154600	8314157300	183400	183400	183400	183400	0
176	20231031	154500	8314157300	183400	183400	183400	183400	0
177	20231031	154400	8314157300	183400	183400	183400	183400	0
178	20231031	154300	8314157300	183400	183400	183400	183400	0
179	20231031	154200	8314157300	183400	183400	183400	183400	0
180	20231031	154100	8314157300	183400	183400	183400	183400	0
181	20231031	154000	8314157300	183400	183400	183400	183400	0
182	20231031	153900	8314157300	183400	183400	183400	183400	810
183	20231031	153800	8314157300	183400	183400	183400	183400	0
184	20231031	153700	8314157300	183400	183400	183400	183400	0
185	20231031	153600	8314157300	183400	183400	183400	183400	0
186	20231031	153500	8314157300	183400	183400	183400	183400	0
187	20231031	153400	8314157300	183400	183400	183400	183400	0
188	20231031	153300	8314157300	183400	183400	183400	183400	0
189	20231031	153200	8314157300	183400	183400	183400	183400	0
190	20231031	153100	8314157300	183400	183400	183400	183400	0
191	20231031	153000	8314157300	183400	183400	183400	183400	810
192	20231031	152900	8165603300	183300	183300	183300	183300	0
193	20231031	152800	8165603300	183300	183300	183300	183300	0
194	20231031	152700	8165603300	183300	183300	183300	183300	0
195	20231031	152600	8165603300	183300	183300	183300	183300	0
196	20231031	152500	8165603300	183300	183300	183300	183300	0
197	20231031	152400	8165603300	183300	183300	183300	183300	0
198	20231031	152300	8165603300	183300	183300	183300	183300	0
199	20231031	152200	8165603300	183300	183300	183300	183300	0
200	20231031	152100	8165603300	183300	183300	183300	183300	0
201	20231031	152000	8165603300	183300	183300	183300	183300	0
202	20231031	151900	8165603300	183300	183600	183700	183300	65
203	20231031	151800	8153674300	183700	183400	183700	183300	93
204	20231031	151700	8136601700	183400	183200	183500	183100	90
205	20231031	151600	8120113500	183100	183300	183400	183100	231
206	20231031	151500	8077780800	183400	183400	183400	183300	54
207	20231031	151400	8067879100	183400	183400	183400	183300	76
208	20231031	151300	8053942600	183400	183400	183400	183300	77
209	20231031	151200	8039822900	183400	183300	183400	183200	66
210	20231031	151100	8027725500	183300	183200	183300	183200	95
211	20231031	151000	8010314300	183300	183500	183500	183200	128
212	20231031	150900	7986853400	183500	183100	183500	183100	159
213	20231031	150800	7957710000	183200	183100	183200	183100	70
214	20231031	150700	7944888000	183100	183200	183200	183000	115
215	20231031	150600	7923831100	183100	183100	183200	183100	67
216	20231031	150500	7911560700	183100	183200	183200	183100	66
217	20231031	150400	7899471800	183200	183000	183200	182900	215
218	20231031	150300	7860114600	183000	183000	183000	182900	66
219	20231031	150200	7848038500	182900	183000	183000	182900	218
220	20231031	150100	7808148500	183100	183500	183500	183000	1280
221	20231031	150000	7573573700	183500	183400	183500	183400	62
222	20231031	145900	7562201900	183400	183500	183700	183400	148
223	20231031	145800	7535035300	183400	183400	183500	183400	73
224	20231031	145700	7521642700	183500	183500	183500	183400	106
225	20231031	145600	7502198500	183500	183500	183500	183400	83
226	20231031	145500	7486972400	183400	183400	183500	183400	84
227	20231031	145400	7471563200	183400	183500	183600	183400	80
228	20231031	145300	7456882700	183600	183400	183600	183400	100
229	20231031	145200	7438529100	183500	183700	183700	183400	66
230	20231031	145100	7426414000	183700	183700	183800	183600	122
231	20231031	145000	7404003900	183700	183800	183900	183700	57
232	20231031	144900	7393526100	183900	183600	184000	183600	67
233	20231031	144800	7381218300	183600	183700	184000	183600	106
234	20231031	144700	7361748800	183600	183600	183700	183600	118
235	20231031	144600	7340080400	183700	183700	183700	183600	63
236	20231031	144500	7328511700	183700	183300	183700	183300	69
237	20231031	144400	7315848700	183500	183300	183500	183200	111
238	20231031	144300	7295500800	183200	183300	183300	183200	62
239	20231031	144200	7284139100	183300	183400	183400	183200	67
240	20231031	144100	7271856800	183300	183300	183400	183300	47
241	20231031	144000	7263240400	183400	183400	183500	183300	56
242	20231031	143900	7252971200	183500	183500	183500	183400	82
243	20231031	143800	7237929600	183500	183600	183600	183500	56
244	20231031	143700	7227651600	183600	183500	184600	183500	267
245	20231031	143600	7178637700	183400	183500	183600	183400	77
246	20231031	143500	7164509500	183600	183300	184800	183200	270
247	20231031	143400	7114841500	183200	183300	183400	183200	134
248	20231031	143300	7090280100	183300	183300	183400	183300	92
249	20231031	143200	7073415400	183300	183400	183400	183300	53
250	20231031	143100	7063699300	183400	183400	183500	183400	94
251	20231031	143000	7046457300	183400	183900	183900	183300	46
252	20231031	142900	7038017000	183300	183300	183900	183300	87
253	20231031	142800	7022052900	183300	183400	183400	183200	296
254	20231031	142700	6967798500	183400	183400	183400	183300	67
255	20231031	142600	6955516300	183300	183500	183500	183300	64
256	20231031	142500	6943778200	183400	183400	183500	183300	65
257	20231031	142400	6931857300	183400	183400	183600	183400	57
258	20231031	142300	6921402300	183400	183600	183700	183400	175
259	20231031	142200	6889282300	183700	183700	183700	183600	51
260	20231031	142100	6879917500	183700	183900	183900	183600	73
261	20231031	142000	6866506300	183800	183800	183900	183800	43
262	20231031	141900	6858601100	183800	183900	183900	183800	57
263	20231031	141800	6848123100	183900	183700	184000	183700	32
264	20231031	141700	6842242600	183700	183700	183700	183500	94
265	20231031	141600	6824983700	183600	183900	184000	183500	133
266	20231031	141500	6800543000	183900	184200	184200	183900	276
267	20231031	141400	6749771400	184100	184300	184300	184100	54
268	20231031	141300	6739826100	184200	184300	184300	184200	29
269	20231031	141200	6734483000	184000	184200	184900	184000	45
270	20231031	141100	6726184000	184200	183600	184900	183600	339
271	20231031	141000	6663625200	183600	183800	183800	183400	149
272	20231031	140900	6636271000	183500	183300	183800	183300	106
273	20231031	140800	6616829200	183400	183500	183500	183200	204
274	20231031	140700	6579428400	183400	184000	184000	183400	395
275	20231031	140600	6506874700	184000	184100	184100	184000	87
276	20231031	140500	6490864000	184100	184200	184200	184100	65
277	20231031	140400	6478891700	184200	184100	184200	184000	88
278	20231031	140300	6462689000	184100	184000	184100	184000	56
279	20231031	140200	6452382200	184100	184100	184200	184000	217
280	20231031	140100	6412441300	184100	184500	184500	184100	92
281	20231031	140000	6395494000	184600	184600	184700	184600	69
282	20231031	135900	6382755700	184600	184600	184700	184600	34
283	20231031	135800	6376478700	184600	184600	184700	184600	180
284	20231031	135700	6343248700	184700	184800	184900	184700	987
285	20231031	135600	6160845000	184900	184800	184900	184800	64
286	20231031	135500	6149015500	184900	185000	185000	184500	1325
287	20231031	135400	5904076300	185000	185100	185100	185000	72
288	20231031	135300	5890753000	185100	185000	185100	185000	49
289	20231031	135200	5881685600	185000	185100	185100	185000	44
290	20231031	135100	5873545000	185100	185400	185500	184800	547
291	20231031	135000	5772190600	185400	185500	185600	184900	1088
292	20231031	134900	5570378600	185500	185100	185600	185000	1136
293	20231031	134800	5359677400	185100	184800	185100	184800	137
294	20231031	134700	5334339600	184900	184700	184900	184700	71
295	20231031	134600	5321217600	184700	184700	184800	184600	101
296	20231031	134500	5302563400	184700	184600	184700	184500	91
297	20231031	134400	5285766300	184500	184600	184600	184500	66
298	20231031	134300	5273584900	184600	184500	184600	184500	126
299	20231031	134200	5250330000	184400	184300	184700	184200	83
300	20231031	134100	5235023300	184200	184200	184300	184200	20
301	20231031	134000	5231338700	184200	184600	184600	184100	91
302	20231031	133900	5214577200	184600	184700	184700	184100	174
303	20231031	133800	5182471000	184600	184500	184600	184400	145
304	20231031	133700	5155715100	184600	184500	184700	184300	62
305	20231031	133600	5144274400	184500	184500	184600	184200	172
306	20231031	133500	5112547100	184600	184100	184600	184100	44
307	20231031	133400	5104438400	184600	184100	184700	184100	183
308	20231031	133300	5070693700	184100	183700	184100	183700	94
309	20231031	133200	5053408700	183600	183700	183700	183600	59
310	20231031	133100	5042573300	183700	183600	183700	183600	79
311	20231031	133000	5028066100	183600	183700	183700	183600	36
312	20231031	132900	5021455100	183700	183700	183700	183600	40
313	20231031	132800	5014110500	183800	183700	183800	183600	69
314	20231031	132700	5001436100	183700	183700	183800	183700	35
315	20231031	132600	4995005400	183700	183700	183800	183700	46
316	20231031	132500	4986553500	183700	183800	183900	183700	103
317	20231031	132400	4967616900	183900	183700	184000	183700	40
318	20231031	132300	4960265900	183800	183800	183800	183700	73
319	20231031	132200	4946853800	183800	183600	183800	183500	104
320	20231031	132100	4927757800	183600	183600	183600	183500	59
321	20231031	132000	4916927100	183600	183500	183600	183500	67
322	20231031	131900	4904630800	183500	183500	183500	183500	81
323	20231031	131800	4889767300	183500	183600	183700	183500	65
324	20231031	131700	4877833700	183600	183600	183700	183600	53
325	20231031	131600	4868102500	183600	183600	183700	183600	59
326	20231031	131500	4857268900	183600	183800	183800	183600	43
327	20231031	131400	4849368600	183700	183700	183800	183700	80
328	20231031	131300	4834671700	183700	183900	184000	183700	72
329	20231031	131200	4821432100	183900	184000	184000	183900	30
330	20231031	131100	4815913500	183900	184000	184100	183900	50
331	20231031	131000	4806717700	183900	183900	184000	183900	40
332	20231031	130900	4799361600	184100	183800	184100	183700	60
333	20231031	130800	4788329500	183800	183900	183900	183700	65
334	20231031	130700	4776383500	183800	183800	183900	183800	37
335	20231031	130600	4769581600	183800	184000	184000	183800	76
336	20231031	130500	4755605900	184000	184000	184200	183900	29
337	20231031	130400	4750270000	184000	183700	184000	183700	74
338	20231031	130300	4736668000	183700	183600	183800	183500	68
339	20231031	130200	4724177800	183600	183700	183700	183600	24
340	20231031	130100	4719771100	183700	183500	183800	183500	48
341	20231031	130000	4710958200	183500	183600	183600	183500	23
342	20231031	125900	4706737200	183500	183600	183600	183500	87
343	20231031	125800	4690771200	183500	183500	183600	183500	60
344	20231031	125700	4679760800	183500	183600	183600	183500	24
345	20231031	125600	4675356200	183500	183600	183700	183400	147
346	20231031	125500	4648375100	183600	183600	183700	183600	101
347	20231031	125400	4629830700	183600	183800	183800	183600	41
348	20231031	125300	4622298500	183800	183700	183800	183700	69
349	20231031	125200	4609621600	183700	183700	183800	183700	27
350	20231031	125100	4604661400	183700	183700	183800	183700	38
351	20231031	125000	4597680700	183800	183700	183800	183700	50
352	20231031	124900	4588493700	183700	183900	183900	183700	173
353	20231031	124800	4556695000	184000	184000	184100	183900	46
354	20231031	124700	4548229900	184100	184200	184200	184100	42
355	20231031	124600	4540495800	184200	184200	184300	184200	28
356	20231031	124500	4535337500	184200	183900	184300	183900	45
357	20231031	124400	4527056700	183900	183900	184000	183900	59
358	20231031	124300	4516203600	183900	184000	184000	183900	37
359	20231031	124200	4509398700	184000	183900	184000	183900	60
360	20231031	124100	4498363100	184000	183900	184000	183900	39
361	20231031	124000	4491189500	183900	184000	184000	183900	53
362	20231031	123900	4481441100	184000	183900	184000	183900	53
363	20231031	123800	4471694200	184000	183900	184000	183900	24
364	20231031	123700	4467279900	183900	184000	184000	183900	48
365	20231031	123600	4458450900	183900	184100	184100	183900	44
366	20231031	123500	4450353700	184300	184100	184400	184000	38
367	20231031	123400	4443356700	184100	184000	184100	183900	45
368	20231031	123300	4435076400	184000	184100	184100	184000	37
369	20231031	123200	4428268300	184100	183800	184100	183800	42
370	20231031	123100	4420542100	183900	183900	183900	183800	44
371	20231031	123000	4412451700	183800	184000	184000	183800	70
372	20231031	122900	4399576000	183900	183800	183900	183700	44
373	20231031	122800	4391487200	183700	183800	183800	183700	33
374	20231031	122700	4385424700	183800	183700	183800	183600	91
375	20231031	122600	4368712700	183700	183600	183800	183600	74
376	20231031	122500	4355118000	183600	183700	183800	183600	49
377	20231031	122400	4346118400	183700	183800	183800	183700	63
378	20231031	122300	4334540500	183800	183900	183900	183800	66
379	20231031	122200	4322406800	183800	183800	183900	183800	44
380	20231031	122100	4314319200	183800	183800	183900	183800	60
381	20231031	122000	4303288900	183900	183900	184000	183800	128
382	20231031	121900	4279752400	184000	184100	184200	184000	255
383	20231031	121800	4232830400	184100	184200	184500	184100	84
384	20231031	121700	4217360900	184400	184300	184400	184100	465
385	20231031	121600	4131697500	184200	184300	184300	184200	37
386	20231031	121500	4124881500	184300	184200	184300	184200	76
387	20231031	121400	4110880300	184200	184200	184300	184200	37
388	20231031	121300	4104064600	184300	184300	184400	184300	32
389	20231031	121200	4098166800	184400	184400	184400	184300	55
390	20231031	121100	4088027500	184500	184400	184500	184400	26
391	20231031	121000	4083232700	184400	184400	184600	184300	57
392	20231031	120900	4072722500	184400	184300	184400	184300	43
393	20231031	120800	4064794700	184300	184200	184400	184200	59
394	20231031	120700	4053920600	184200	184300	184400	184200	43
395	20231031	120600	4045996400	184300	184300	184300	184200	97
396	20231031	120500	4028123100	184200	184300	184300	184200	21
397	20231031	120400	4024254600	184200	184200	184300	184200	65
398	20231031	120300	4012279100	184300	184500	184500	184300	56
399	20231031	120200	4001952400	184500	184400	184600	184400	18
400	20231031	120100	3998632500	184600	184400	184600	184300	57
401	20231031	120000	3988120100	184400	184300	184500	184300	43
402	20231031	115900	3980193600	184600	184000	184600	184000	83
403	20231031	115800	3964908000	184000	184100	184100	184000	44
404	20231031	115700	3956811300	184100	184200	184200	184100	26
405	20231031	115600	3952024400	184100	184100	184200	184100	39
406	20231031	115500	3944842900	184100	184100	184200	184100	59
407	20231031	115400	3933980800	184100	184200	184200	184100	25
408	20231031	115300	3929378000	184200	184100	184200	184000	137
409	20231031	115200	3904156000	184100	184100	184200	184100	189
410	20231031	115100	3869361000	184100	184100	184700	184100	43
411	20231031	115000	3861435200	184200	184200	184200	184100	49
412	20231031	114900	3852413800	184200	184300	184400	184200	33
413	20231031	114800	3846332700	184300	184200	184500	184100	47
414	20231031	114700	3837670500	184200	184200	184200	184100	43
415	20231031	114600	3829751600	184300	184300	184300	184200	48
416	20231031	114500	3820906300	184300	184100	184400	184100	60
417	20231031	114400	3809851300	184100	184100	184200	184100	108
418	20231031	114300	3789962900	184200	184500	184500	184000	52
419	20231031	114200	3780389100	184500	184000	184500	184000	57
420	20231031	114100	3769894800	184000	184100	184100	184000	83
421	20231031	114000	3754618000	184200	184100	184200	184100	137
422	20231031	113900	3729394700	184100	184400	184400	184100	1055
423	20231031	113800	3535147300	184500	184400	184500	184400	26
424	20231031	113700	3530352400	184400	184400	184500	184400	100
425	20231031	113600	3511910000	184400	184400	184500	184400	26
426	20231031	113500	3507114900	184500	184300	184500	184300	25
427	20231031	113400	3502505900	184500	184300	184500	184300	67
428	20231031	113300	3490155500	184300	184400	184400	184300	44
429	20231031	113200	3482044200	184400	184600	184600	184400	42
430	20231031	113100	3474294700	184500	184600	184700	184500	27
431	20231031	113000	3469311100	184600	184600	184700	184600	37
432	20231031	112900	3462480600	184600	184400	184700	184300	47
433	20231031	112800	3453812000	184400	184500	184500	184400	36
434	20231031	112700	3447170100	184500	184400	184600	184400	19
435	20231031	112600	3443664800	184500	184400	184700	184400	56
436	20231031	112500	3433335000	184400	184500	184500	184400	71
437	20231031	112400	3420241100	184400	184600	184600	184400	154
438	20231031	112300	3391825600	184600	184800	184800	184600	112
439	20231031	112200	3371143700	184700	184700	184800	184700	79
440	20231031	112100	3356551700	184700	184700	184800	184700	33
441	20231031	112000	3350455100	184700	184700	184800	184700	125
442	20231031	111900	3327367400	184700	184700	184800	184700	57
443	20231031	111800	3316839200	184700	184900	185100	184700	334
444	20231031	111700	3255134900	184900	185200	185200	184900	22
445	20231031	111600	3251064500	185200	185700	185700	185200	35
446	20231031	111500	3244576300	185700	184800	185700	184700	53
447	20231031	111400	3234779500	184700	184800	185000	184700	60
448	20231031	111300	3223691900	184900	184900	185100	184800	68
449	20231031	111200	3211116900	184800	184600	184800	184600	122
450	20231031	111100	3188587000	184600	184700	184700	184600	60
451	20231031	111000	3177508800	184700	184600	184700	184500	151
452	20231031	110900	3149644800	184600	184700	184700	184600	82
453	20231031	110800	3134507000	184700	184900	184900	184700	48
454	20231031	110700	3125637400	184900	184900	185100	184900	33
455	20231031	110600	3119532600	185000	185000	185000	185000	78
456	20231031	110500	3105102600	185000	185400	185400	185000	706
457	20231031	110400	2974218700	185400	185400	185600	185400	58
458	20231031	110300	2963461400	185500	185600	185600	185400	115
459	20231031	110200	2942123500	185600	185700	186000	185600	74
460	20231031	110100	2928381400	185700	185600	186200	185600	79
461	20231031	110000	2913697100	186200	185600	186200	185600	79
462	20231031	105900	2899028600	185600	185600	186000	185600	62
463	20231031	105800	2887508700	185700	185600	185700	185600	38
464	20231031	105700	2880453400	185700	185500	185700	185500	52
465	20231031	105600	2870805900	185600	185800	185800	185600	37
466	20231031	105500	2863933100	185800	185500	185900	185500	26
467	20231031	105400	2859105100	185500	185500	185500	185500	46
468	20231031	105300	2850572100	185600	185500	185600	185500	51
469	20231031	105200	2841108400	185500	185300	186000	185300	86
470	20231031	105100	2825148800	185300	185400	185400	185300	67
471	20231031	105000	2812730800	185400	185600	185600	185400	61
472	20231031	104900	2801414900	185700	185600	185700	185600	40
473	20231031	104800	2793988800	185600	185800	185800	185600	84
474	20231031	104700	2778386100	185800	186000	186000	185800	49
475	20231031	104600	2769278600	186000	186100	186200	186000	107
476	20231031	104500	2749366000	186100	186100	186400	186100	65
477	20231031	104400	2737262000	186100	186200	186200	185900	75
478	20231031	104300	2723308800	186200	185700	186200	185600	95
479	20231031	104200	2705662700	185700	185500	185700	185500	51
480	20231031	104100	2696199700	185500	185700	185700	185500	27
481	20231031	104000	2691189600	185700	185700	185700	185400	35
482	20231031	103900	2684694300	185700	185300	185700	185300	85
483	20231031	103800	2668927500	185300	185600	185600	185300	37
484	20231031	103700	2662066800	185300	185300	185700	185100	34
485	20231031	103600	2655764400	185300	185300	185400	185000	46
486	20231031	103500	2647245500	185200	185400	185400	185200	40
487	20231031	103400	2639832800	185700	185300	185700	185300	56
488	20231031	103300	2629447500	185300	184900	185300	184900	81
489	20231031	103200	2614460700	184900	184900	185500	184800	67
490	20231031	103100	2602062300	184900	185400	185400	184800	49
491	20231031	103000	2592994200	185400	184700	185400	184700	61
492	20231031	102900	2581715000	184800	184800	184900	184700	69
493	20231031	102800	2568966600	184800	184600	184800	184600	57
494	20231031	102700	2558442700	184600	184600	184700	184500	61
495	20231031	102600	2547183700	184500	184400	185000	184400	82
496	20231031	102500	2532055100	184500	184400	184500	184400	125
497	20231031	102400	2509003400	184400	184800	184800	184400	356
498	20231031	102300	2443272500	184800	184800	184900	184800	24
499	20231031	102200	2438836900	185100	184800	185300	184700	157
500	20231031	102100	2409816500	184800	185200	185400	184800	576
501	20231031	102000	2303193700	185300	185500	185500	185300	154
502	20231031	101900	2274652700	185300	185300	185600	185200	108
503	20231031	101800	2254645000	185200	185200	185800	185200	199
504	20231031	101700	2217765700	185100	185100	185200	185100	75
505	20231031	101600	2203882600	185100	185300	185300	185100	163
506	20231031	101500	2173702300	185200	185300	185300	185200	94
507	20231031	101400	2156291200	185200	185600	186200	185200	148
508	20231031	101300	2128852800	185600	185600	186300	185600	34
509	20231031	101200	2122532800	185700	186400	186500	185700	474
510	20231031	101100	2034374800	186300	186400	186400	186200	13
511	20231031	101000	2031953800	186500	186200	186500	186100	60
512	20231031	100900	2020771300	186100	186300	186400	186100	166
513	20231031	100800	1989855300	186200	186500	186500	186200	110
514	20231031	100700	1969353500	186500	186400	186500	186300	37
515	20231031	100600	1962455400	186400	186400	186400	186200	24
516	20231031	100500	1957984000	186100	186300	186500	186100	135
517	20231031	100400	1932850600	186200	186100	186200	186100	25
518	20231031	100300	1928196700	186200	186400	186500	186200	60
519	20231031	100200	1917019900	186300	186600	186600	186300	44
520	20231031	100100	1908815700	186600	186500	186600	186200	227
521	20231031	100000	1866499000	186700	187000	187000	186600	42
522	20231031	095900	1858658500	187000	187000	187000	186700	174
523	20231031	095800	1826160100	187000	187000	187000	187000	7
524	20231031	095700	1824851100	187000	187000	187000	186700	41
525	20231031	095600	1817186000	187000	186800	187000	186700	55
526	20231031	095500	1806908900	186900	187200	187200	186700	96
527	20231031	095400	1788969600	186900	186800	187500	186800	36
528	20231031	095300	1782240600	186800	187200	187200	186800	234
529	20231031	095200	1738474800	187300	187300	187400	187300	41
530	20231031	095100	1730794600	187300	187500	187800	187300	100
531	20231031	095000	1712055900	187300	187900	187900	187300	228
532	20231031	094900	1669310500	187500	187800	187800	187500	137
533	20231031	094800	1643604800	187900	188000	188000	187800	71
534	20231031	094700	1630263800	188000	187800	188000	187800	104
535	20231031	094600	1610719800	187700	187700	187700	187700	21
536	20231031	094500	1606778100	187700	187800	187800	187700	158
537	20231031	094400	1577115400	187700	187500	187700	187500	144
538	20231031	094300	1550097800	187500	187400	187500	187400	55
539	20231031	094200	1539789200	187500	187500	187500	187400	23
540	20231031	094100	1535477100	187600	188000	188000	187600	86
541	20231031	094000	1519327100	188000	188100	188100	187900	59
542	20231031	093900	1508234000	188000	188100	188100	188000	36
543	20231031	093800	1501464800	187900	187900	187900	187900	12
544	20231031	093700	1499210000	187900	188200	188300	187900	235
545	20231031	093600	1455011400	188300	188500	188600	188300	225
546	20231031	093500	1412609700	188500	188900	189000	188500	502
547	20231031	093400	1317825200	189000	189100	189100	188900	359
548	20231031	093300	1249955000	189100	189200	189200	189100	201
549	20231031	093200	1211934600	189200	188700	189200	188700	350
550	20231031	093100	1145808600	188700	187900	188700	187900	713
551	20231031	093000	1011634200	187900	187500	188000	187500	1130
552	20231031	092900	799388800	187500	187500	187600	187300	184
553	20231031	092800	764898500	187500	187300	187500	187300	176
554	20231031	092700	731916800	187300	186900	187300	186900	131
555	20231031	092600	707402200	187000	187000	187100	187000	67
556	20231031	092500	694871500	187000	186900	187000	186800	63
557	20231031	092400	683094200	186900	186700	186900	186700	256
558	20231031	092300	635294600	186700	186700	186700	186700	11
559	20231031	092200	633240900	186600	186500	186700	186500	39
560	20231031	092100	625966200	186500	186300	186500	186300	142
561	20231031	092000	599511400	186200	186200	186200	186000	105
562	20231031	091900	579973200	186200	186200	186300	186200	35
563	20231031	091800	573455500	186300	186300	186300	186100	118
564	20231031	091700	551482500	186400	186200	186400	186200	110
565	20231031	091600	530985800	186100	186100	186100	186000	112
566	20231031	091500	510142700	186200	186100	186200	186100	26
567	20231031	091400	505302000	186100	186200	186200	186000	107
568	20231031	091300	485393900	186100	186100	186100	186100	26
569	20231031	091200	480555300	186100	186100	186100	186000	233
570	20231031	091100	437204400	186100	186700	186700	186100	189
571	20231031	091000	401986000	186700	186500	186700	186300	79
572	20231031	090900	387259000	186600	187000	187100	186600	108
573	20231031	090800	367091500	187400	187400	187500	186900	44
574	20231031	090700	358850200	187500	187300	187500	187300	222
575	20231031	090600	317251000	187300	187600	187600	186700	79
576	20231031	090500	302451700	187600	187400	187800	187400	65
577	20231031	090400	290257300	187400	186600	187400	186600	671
578	20231031	090300	164845800	186700	186700	186900	186600	276
579	20231031	090200	113313600	186700	186500	186700	186400	212
580	20231031	090100	73755200	186500	186300	186700	186300	186
581	20231031	090000	39065300	186200	186000	186200	186000	210