KissMeData/003650/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184100	65863700	97300	97300	97300	97300	1
3	20241031	184000	65863700	97300	97300	97300	97300	0
4	20241031	183900	65863700	97300	97300	97300	97300	0
5	20241031	183800	65863700	97300	97300	97300	97300	0
6	20241031	183700	65863700	97300	97300	97300	97300	0
7	20241031	183600	65863700	97300	97300	97300	97300	0
8	20241031	183500	65863700	97300	97300	97300	97300	0
9	20241031	183400	65863700	97300	97300	97300	97300	0
10	20241031	183300	65863700	97300	97300	97300	97300	0
11	20241031	183200	65863700	97300	97300	97300	97300	0
12	20241031	183100	65863700	97300	97300	97300	97300	0
13	20241031	183000	65863700	97300	97300	97300	97300	0
14	20241031	182900	65863700	97300	97300	97300	97300	0
15	20241031	182800	65863700	97300	97300	97300	97300	0
16	20241031	182700	65863700	97300	97300	97300	97300	0
17	20241031	182600	65863700	97300	97300	97300	97300	0
18	20241031	182500	65863700	97300	97300	97300	97300	0
19	20241031	182400	65863700	97300	97300	97300	97300	0
20	20241031	182300	65863700	97300	97300	97300	97300	0
21	20241031	182200	65863700	97300	97300	97300	97300	0
22	20241031	182100	65863700	97300	97300	97300	97300	0
23	20241031	182000	65863700	97300	97300	97300	97300	0
24	20241031	181900	65863700	97300	97300	97300	97300	0
25	20241031	181800	65863700	97300	97300	97300	97300	0
26	20241031	181700	65863700	97300	97300	97300	97300	0
27	20241031	181600	65863700	97300	97300	97300	97300	0
28	20241031	181500	65863700	97300	97300	97300	97300	0
29	20241031	181400	65863700	97300	97300	97300	97300	0
30	20241031	181300	65863700	97300	97300	97300	97300	0
31	20241031	181200	65863700	97300	97300	97300	97300	0
32	20241031	181100	65863700	97300	97300	97300	97300	1
33	20241031	181000	65863700	97300	97300	97300	97300	0
34	20241031	180900	65863700	97300	97300	97300	97300	0
35	20241031	180800	65863700	97300	97300	97300	97300	0
36	20241031	180700	65863700	97300	97300	97300	97300	0
37	20241031	180600	65863700	97300	97300	97300	97300	0
38	20241031	180500	65863700	97300	97300	97300	97300	0
39	20241031	180400	65863700	97300	97300	97300	97300	0
40	20241031	180300	65863700	97300	97300	97300	97300	0
41	20241031	180200	65863700	97300	97300	97300	97300	0
42	20241031	180100	65863700	97300	97300	97300	97300	0
43	20241031	180000	65863700	97300	97300	97300	97300	0
44	20241031	175900	65863700	97300	97300	97300	97300	0
45	20241031	175800	65863700	97300	97300	97300	97300	0
46	20241031	175700	65863700	97300	97300	97300	97300	0
47	20241031	175600	65863700	97300	97300	97300	97300	0
48	20241031	175500	65863700	97300	97300	97300	97300	0
49	20241031	175400	65863700	97300	97300	97300	97300	0
50	20241031	175300	65863700	97300	97300	97300	97300	0
51	20241031	175200	65863700	97300	97300	97300	97300	0
52	20241031	175100	65863700	97300	97300	97300	97300	0
53	20241031	175000	65863700	97300	97300	97300	97300	0
54	20241031	174900	65863700	97300	97300	97300	97300	0
55	20241031	174800	65863700	97300	97300	97300	97300	0
56	20241031	174700	65863700	97300	97300	97300	97300	0
57	20241031	174600	65863700	97300	97300	97300	97300	0
58	20241031	174500	65863700	97300	97300	97300	97300	0
59	20241031	174400	65863700	97300	97300	97300	97300	0
60	20241031	174300	65863700	97300	97300	97300	97300	0
61	20241031	174200	65863700	97300	97300	97300	97300	0
62	20241031	174100	65863700	97300	97300	97300	97300	1
63	20241031	174000	65863700	97300	97300	97300	97300	0
64	20241031	173900	65863700	97300	97300	97300	97300	0
65	20241031	173800	65863700	97300	97300	97300	97300	0
66	20241031	173700	65863700	97300	97300	97300	97300	0
67	20241031	173600	65863700	97300	97300	97300	97300	0
68	20241031	173500	65863700	97300	97300	97300	97300	0
69	20241031	173400	65863700	97300	97300	97300	97300	0
70	20241031	173300	65863700	97300	97300	97300	97300	0
71	20241031	173200	65863700	97300	97300	97300	97300	0
72	20241031	173100	65863700	97300	97300	97300	97300	0
73	20241031	173000	65863700	97300	97300	97300	97300	0
74	20241031	172900	65863700	97300	97300	97300	97300	0
75	20241031	172800	65863700	97300	97300	97300	97300	0
76	20241031	172700	65863700	97300	97300	97300	97300	0
77	20241031	172600	65863700	97300	97300	97300	97300	0
78	20241031	172500	65863700	97300	97300	97300	97300	0
79	20241031	172400	65863700	97300	97300	97300	97300	0
80	20241031	172300	65863700	97300	97300	97300	97300	0
81	20241031	172200	65863700	97300	97300	97300	97300	0
82	20241031	172100	65863700	97300	97300	97300	97300	0
83	20241031	172000	65863700	97300	97300	97300	97300	0
84	20241031	171900	65863700	97300	97300	97300	97300	0
85	20241031	171800	65863700	97300	97300	97300	97300	0
86	20241031	171700	65863700	97300	97300	97300	97300	0
87	20241031	171600	65863700	97300	97300	97300	97300	0
88	20241031	171500	65863700	97300	97300	97300	97300	0
89	20241031	171400	65863700	97300	97300	97300	97300	0
90	20241031	171300	65863700	97300	97300	97300	97300	0
91	20241031	171200	65863700	97300	97300	97300	97300	0
92	20241031	171100	65863700	97300	97300	97300	97300	1
93	20241031	171000	65863700	97300	97300	97300	97300	0
94	20241031	170900	65863700	97300	97300	97300	97300	0
95	20241031	170800	65863700	97300	97300	97300	97300	0
96	20241031	170700	65863700	97300	97300	97300	97300	0
97	20241031	170600	65863700	97300	97300	97300	97300	0
98	20241031	170500	65863700	97300	97300	97300	97300	0
99	20241031	170400	65863700	97300	97300	97300	97300	0
100	20241031	170300	65863700	97300	97300	97300	97300	0
101	20241031	170200	65863700	97300	97300	97300	97300	0
102	20241031	170100	65863700	97300	97300	97300	97300	0
103	20241031	170000	65863700	97300	97300	97300	97300	0
104	20241031	165900	65863700	97300	97300	97300	97300	0
105	20241031	165800	65863700	97300	97300	97300	97300	0
106	20241031	165700	65863700	97300	97300	97300	97300	0
107	20241031	165600	65863700	97300	97300	97300	97300	0
108	20241031	165500	65863700	97300	97300	97300	97300	0
109	20241031	165400	65863700	97300	97300	97300	97300	0
110	20241031	165300	65863700	97300	97300	97300	97300	0
111	20241031	165200	65863700	97300	97300	97300	97300	0
112	20241031	165100	65863700	97300	97300	97300	97300	0
113	20241031	165000	65863700	97300	97300	97300	97300	0
114	20241031	164900	65863700	97300	97300	97300	97300	0
115	20241031	164800	65863700	97300	97300	97300	97300	0
116	20241031	164700	65863700	97300	97300	97300	97300	0
117	20241031	164600	65863700	97300	97300	97300	97300	0
118	20241031	164500	65863700	97300	97300	97300	97300	0
119	20241031	164400	65863700	97300	97300	97300	97300	0
120	20241031	164300	65863700	97300	97300	97300	97300	0
121	20241031	164200	65863700	97300	97300	97300	97300	0
122	20241031	164100	65863700	97300	97300	97300	97300	1
123	20241031	164000	65863700	97300	97300	97300	97300	0
124	20241031	163900	65863700	97300	97300	97300	97300	0
125	20241031	163800	65863700	97300	97300	97300	97300	0
126	20241031	163700	65863700	97300	97300	97300	97300	0
127	20241031	163600	65863700	97300	97300	97300	97300	0
128	20241031	163500	65863700	97300	97300	97300	97300	0
129	20241031	163400	65863700	97300	97300	97300	97300	0
130	20241031	163300	65863700	97300	97300	97300	97300	0
131	20241031	163200	65863700	97300	97300	97300	97300	0
132	20241031	163100	65863700	97300	97300	97300	97300	0
133	20241031	163000	65863700	97300	97300	97300	97300	0
134	20241031	162900	65863700	97300	97300	97300	97300	0
135	20241031	162800	65863700	97300	97300	97300	97300	0
136	20241031	162700	65863700	97300	97300	97300	97300	0
137	20241031	162600	65863700	97300	97300	97300	97300	0
138	20241031	162500	65863700	97300	97300	97300	97300	0
139	20241031	162400	65863700	97300	97300	97300	97300	0
140	20241031	162300	65863700	97300	97300	97300	97300	0
141	20241031	162200	65863700	97300	97300	97300	97300	0
142	20241031	162100	65863700	97300	97300	97300	97300	0
143	20241031	162000	65863700	97300	97300	97300	97300	0
144	20241031	161900	65863700	97300	97300	97300	97300	0
145	20241031	161800	65863700	97300	97300	97300	97300	0
146	20241031	161700	65863700	97300	97300	97300	97300	0
147	20241031	161600	65863700	97300	97300	97300	97300	0
148	20241031	161500	65863700	97300	97300	97300	97300	0
149	20241031	161400	65863700	97300	97300	97300	97300	0
150	20241031	161300	65863700	97300	97300	97300	97300	0
151	20241031	161200	65863700	97300	97300	97300	97300	0
152	20241031	161100	65863700	97300	97300	97300	97300	1
153	20241031	161000	65863700	97300	97300	97300	97300	0
154	20241031	160900	65863700	97300	97300	97300	97300	0
155	20241031	160800	65863700	97300	97300	97300	97300	0
156	20241031	160700	65863700	97300	97300	97300	97300	0
157	20241031	160600	65863700	97300	97300	97300	97300	0
158	20241031	160500	65863700	97300	97300	97300	97300	0
159	20241031	160400	65863700	97300	97300	97300	97300	0
160	20241031	160300	65863700	97300	97300	97300	97300	0
161	20241031	160200	65863700	97300	97300	97300	97300	0
162	20241031	160100	65863700	97300	97300	97300	97300	0
163	20241031	160000	65863700	97300	97300	97300	97300	0
164	20241031	155900	65863700	97300	97300	97300	97300	0
165	20241031	155800	65863700	97300	97300	97300	97300	0
166	20241031	155700	65863700	97300	97300	97300	97300	0
167	20241031	155600	65863700	97300	97300	97300	97300	0
168	20241031	155500	65863700	97300	97300	97300	97300	0
169	20241031	155400	65863700	97300	97300	97300	97300	0
170	20241031	155300	65863700	97300	97300	97300	97300	0
171	20241031	155200	65863700	97300	97300	97300	97300	0
172	20241031	155100	65863700	97300	97300	97300	97300	0
173	20241031	155000	65863700	97300	97300	97300	97300	0
174	20241031	154900	65863700	97300	97300	97300	97300	0
175	20241031	154800	65863700	97300	97300	97300	97300	0
176	20241031	154700	65863700	97300	97300	97300	97300	0
177	20241031	154600	65863700	97300	97300	97300	97300	0
178	20241031	154500	65863700	97300	97300	97300	97300	0
179	20241031	154400	65863700	97300	97300	97300	97300	0
180	20241031	154300	65863700	97300	97300	97300	97300	0
181	20241031	154200	65863700	97300	97300	97300	97300	0
182	20241031	154100	65863700	97300	97300	97300	97300	1
183	20241031	154000	65863700	97300	97300	97300	97300	0
184	20241031	153900	65863700	97300	97300	97300	97300	0
185	20241031	153800	65863700	97300	97300	97300	97300	0
186	20241031	153700	65863700	97300	97300	97300	97300	0
187	20241031	153600	65863700	97300	97300	97300	97300	0
188	20241031	153500	65863700	97300	97300	97300	97300	0
189	20241031	153400	65863700	97300	97300	97300	97300	0
190	20241031	153300	65863700	97300	97300	97300	97300	0
191	20241031	153200	65863700	97300	97300	97300	97300	0
192	20241031	153100	65863700	97300	97300	97300	97300	0
193	20241031	153000	65863700	97300	97300	97300	97300	0
194	20241031	152900	65863700	97300	97300	97300	97300	0
195	20241031	152800	65863700	97300	97300	97300	97300	0
196	20241031	152700	65863700	97300	97300	97300	97300	0
197	20241031	152600	65863700	97300	97300	97300	97300	0
198	20241031	152500	65863700	97300	97300	97300	97300	0
199	20241031	152400	65863700	97300	97300	97300	97300	0
200	20241031	152300	65863700	97300	97300	97300	97300	0
201	20241031	152200	65863700	97300	97300	97300	97300	0
202	20241031	152100	65863700	97300	97300	97300	97300	0
203	20241031	152000	65863700	97300	97300	97300	97300	0
204	20241031	151900	65863700	97300	97300	97300	97300	1
205	20241031	151800	65766400	96600	96600	96600	96600	0
206	20241031	151700	65766400	96600	97100	97100	96600	16
207	20241031	151600	64213800	97100	97100	97100	97100	0
208	20241031	151500	64213800	97100	97100	97100	97100	2
209	20241031	151400	64019600	97400	97400	97400	97400	10
210	20241031	151300	63045600	97400	97400	97400	97400	0
211	20241031	151200	63045600	97400	97400	97400	97400	0
212	20241031	151100	63045600	97400	97400	97400	97400	0
213	20241031	151000	63045600	97400	97400	97400	97400	0
214	20241031	150900	63045600	97400	97400	97400	97400	1
215	20241031	150800	62948200	97400	97400	97400	97400	1
216	20241031	150700	62850800	97400	97400	97400	97400	1
217	20241031	150600	62753400	97400	97400	97400	97400	1
218	20241031	150500	62656000	97400	97400	97400	97400	1
219	20241031	150400	62558600	97400	97400	97400	97400	1
220	20241031	150300	62461200	97400	97400	97400	97400	1
221	20241031	150200	62363800	97400	97400	97400	97400	1
222	20241031	150100	62266400	97400	97400	97400	97400	1
223	20241031	150000	62169000	97400	97400	97400	97400	3
224	20241031	145900	61876800	97400	97400	97400	97400	2
225	20241031	145800	61682000	97400	97400	97400	97400	1
226	20241031	145700	61584600	97200	97200	97200	97200	0
227	20241031	145600	61584600	97200	97200	97200	97200	1
228	20241031	145500	61487400	97400	97400	97400	97400	1
229	20241031	145400	61390000	97400	97400	97400	97400	1
230	20241031	145300	61292600	97400	97400	97400	97400	1
231	20241031	145200	61195200	97400	97400	97400	97400	1
232	20241031	145100	61097800	96900	96900	96900	96900	1
233	20241031	145000	61000900	96900	97000	97000	96900	29
234	20241031	144900	58189300	97200	97200	97200	97200	1
235	20241031	144800	58092100	97200	97200	97200	97200	1
236	20241031	144700	57994900	97200	97200	97200	97200	1
237	20241031	144600	57897700	97200	97200	97200	97200	1
238	20241031	144500	57800500	97200	97200	97200	97200	1
239	20241031	144400	57703300	97100	97100	97100	97100	1
240	20241031	144300	57606200	97100	97100	97100	97100	1
241	20241031	144200	57509100	97100	97100	97100	97100	1
242	20241031	144100	57412000	97100	97100	97100	97100	1
243	20241031	144000	57314900	97100	97100	97100	97100	0
244	20241031	143900	57314900	97100	97100	97100	97100	1
245	20241031	143800	57217800	97100	97300	97300	97100	8
246	20241031	143700	56440400	97400	97400	97400	97400	0
247	20241031	143600	56440400	97400	97400	97400	97400	2
248	20241031	143500	56245600	97400	97400	97400	97400	1
249	20241031	143400	56148200	97400	97400	97400	97400	0
250	20241031	143300	56148200	97400	97400	97400	97400	1
251	20241031	143200	56050800	97400	97400	97400	97400	1
252	20241031	143100	55953400	97400	97400	97400	97400	1
253	20241031	143000	55856000	97400	97400	97400	97400	0
254	20241031	142900	55856000	97400	97400	97400	97400	1
255	20241031	142800	55758600	97400	97400	97400	97400	1
256	20241031	142700	55661200	97400	97400	97400	97400	0
257	20241031	142600	55661200	97400	97400	97400	97400	1
258	20241031	142500	55563800	97400	97400	97400	97400	1
259	20241031	142400	55466400	97400	97400	97400	97400	0
260	20241031	142300	55466400	97400	97400	97400	97400	1
261	20241031	142200	55369000	97400	97400	97400	97400	1
262	20241031	142100	55271600	97400	97400	97400	97400	1
263	20241031	142000	55174200	97500	97500	97500	97500	0
264	20241031	141900	55174200	97500	97500	97500	97500	0
265	20241031	141800	55174200	97500	97500	97500	97500	0
266	20241031	141700	55174200	97500	97500	97500	97500	0
267	20241031	141600	55174200	97500	97500	97500	97500	0
268	20241031	141500	55174200	97500	97500	97500	97500	0
269	20241031	141400	55174200	97500	97500	97500	97500	0
270	20241031	141300	55174200	97500	97500	97500	97500	1
271	20241031	141200	55076700	97500	97500	97500	97500	1
272	20241031	141100	54979200	97500	97500	97500	97500	3
273	20241031	141000	54686700	97500	97500	97500	97500	0
274	20241031	140900	54686700	97500	97500	97500	97500	1
275	20241031	140800	54589200	97500	97500	97500	97500	2
276	20241031	140700	54394200	97500	97500	97500	97500	0
277	20241031	140600	54394200	97500	97500	97500	97500	1
278	20241031	140500	54296700	97400	97400	97400	97400	1
279	20241031	140400	54199300	97400	97400	97400	97400	0
280	20241031	140300	54199300	97400	97400	97400	97400	1
281	20241031	140200	54101900	97400	97400	97400	97400	1
282	20241031	140100	54004500	97400	97400	97400	97400	1
283	20241031	140000	53907100	97400	97400	97400	97400	0
284	20241031	135900	53907100	97400	97200	97400	97200	2
285	20241031	135800	53712500	97200	97200	97200	97200	0
286	20241031	135700	53712500	97200	97200	97200	97200	1
287	20241031	135600	53615300	97200	97200	97200	97200	1
288	20241031	135500	53518100	97200	97200	97200	97200	0
289	20241031	135400	53518100	97200	97200	97200	97200	2
290	20241031	135300	53323700	97200	97200	97200	97200	0
291	20241031	135200	53323700	97200	97200	97200	97200	1
292	20241031	135100	53226500	97200	97200	97200	97200	1
293	20241031	135000	53129300	97200	97200	97200	97200	0
294	20241031	134900	53129300	97200	97200	97200	97200	1
295	20241031	134800	53032100	97200	97200	97200	97200	0
296	20241031	134700	53032100	97200	97200	97200	97200	1
297	20241031	134600	52934900	97200	97200	97200	97200	0
298	20241031	134500	52934900	97200	97200	97200	97200	1
299	20241031	134400	52837700	97200	97200	97200	97200	1
300	20241031	134300	52740500	97200	97200	97200	97200	0
301	20241031	134200	52740500	97200	97200	97200	97200	4
302	20241031	134100	52351700	97100	97200	97200	97100	5
303	20241031	134000	51865800	97300	97300	97300	97300	2
304	20241031	133900	51671200	97300	97300	97300	97300	6
305	20241031	133800	51087400	97300	97300	97300	97300	3
306	20241031	133700	50795500	97000	97000	97000	97000	0
307	20241031	133600	50795500	97000	97000	97000	97000	0
308	20241031	133500	50795500	97000	97000	97000	97000	35
309	20241031	133400	47400500	96900	96900	96900	96900	0
310	20241031	133300	47400500	96900	96900	96900	96900	0
311	20241031	133200	47400500	96900	96900	96900	96900	0
312	20241031	133100	47400500	96900	96900	96900	96900	0
313	20241031	133000	47400500	96900	96900	96900	96900	0
314	20241031	132900	47400500	96900	96900	96900	96900	0
315	20241031	132800	47400500	96900	96900	96900	96900	0
316	20241031	132700	47400500	96900	96900	96900	96900	0
317	20241031	132600	47400500	96900	96900	96900	96900	1
318	20241031	132500	47303600	96900	96900	96900	96900	1
319	20241031	132400	47206700	96900	96900	96900	96900	0
320	20241031	132300	47206700	96900	96900	96900	96900	1
321	20241031	132200	47109800	96900	96900	96900	96900	0
322	20241031	132100	47109800	96900	96900	96900	96900	1
323	20241031	132000	47012900	96900	96900	96900	96900	0
324	20241031	131900	47012900	96900	96900	96900	96900	1
325	20241031	131800	46916000	96900	96900	96900	96900	1
326	20241031	131700	46819100	96900	96900	96900	96900	0
327	20241031	131600	46819100	96900	96900	96900	96900	1
328	20241031	131500	46722200	96900	96900	96900	96900	0
329	20241031	131400	46722200	96900	96900	96900	96900	1
330	20241031	131300	46625300	96900	96900	96900	96900	1
331	20241031	131200	46528400	96900	96900	96900	96900	0
332	20241031	131100	46528400	96900	96900	96900	96900	0
333	20241031	131000	46528400	96900	96900	96900	96900	0
334	20241031	130900	46528400	96900	96900	96900	96900	2
335	20241031	130800	46334600	96900	96900	96900	96900	1
336	20241031	130700	46237700	96900	96900	96900	96900	1
337	20241031	130600	46140800	96800	96800	96800	96800	2
338	20241031	130500	45947200	96800	96800	96800	96800	1
339	20241031	130400	45850400	96800	96800	96800	96800	1
340	20241031	130300	45753600	96800	96800	96800	96800	1
341	20241031	130200	45656800	96700	96700	96700	96700	0
342	20241031	130100	45656800	96700	96700	96700	96700	2
343	20241031	130000	45463400	96600	96600	96600	96600	0
344	20241031	125900	45463400	96600	96600	96600	96600	1
345	20241031	125800	45366800	96600	96600	96600	96600	1
346	20241031	125700	45270200	96600	96600	96600	96600	1
347	20241031	125600	45173600	96700	96700	96700	96700	1
348	20241031	125500	45076900	96600	96600	96600	96600	1
349	20241031	125400	44980300	96700	96700	96700	96700	0
350	20241031	125300	44980300	96700	96700	96700	96700	2
351	20241031	125200	44786900	96700	96700	96700	96700	0
352	20241031	125100	44786900	96700	96700	96700	96700	2
353	20241031	125000	44593500	96700	96700	96700	96700	1
354	20241031	124900	44496800	96700	96700	96700	96700	1
355	20241031	124800	44400100	96700	96700	96700	96700	0
356	20241031	124700	44400100	96700	96700	96700	96700	1
357	20241031	124600	44303400	96700	96700	96700	96700	1
358	20241031	124500	44206700	96700	96700	96700	96700	1
359	20241031	124400	44110000	96600	96600	96600	96600	0
360	20241031	124300	44110000	96600	96600	96600	96600	0
361	20241031	124200	44110000	96600	96500	96600	96500	2
362	20241031	124100	43916900	96600	96500	96600	96500	2
363	20241031	124000	43723800	96600	96600	96600	96600	1
364	20241031	123900	43627200	96500	96500	96500	96500	0
365	20241031	123800	43627200	96500	96500	96500	96500	1
366	20241031	123700	43530700	96700	96700	96700	96700	0
367	20241031	123600	43530700	96700	96700	96700	96700	0
368	20241031	123500	43530700	96700	96700	96700	96700	0
369	20241031	123400	43530700	96700	96700	96700	96700	1
370	20241031	123300	43434000	96800	96800	96800	96800	1
371	20241031	123200	43337200	96700	96800	96800	96700	2
372	20241031	123100	43143700	96700	96800	96800	96700	2
373	20241031	123000	42950200	96700	96700	96700	96700	1
374	20241031	122900	42853500	96700	96700	96700	96700	0
375	20241031	122800	42853500	96700	96700	96700	96700	1
376	20241031	122700	42756800	96700	96700	96700	96700	1
377	20241031	122600	42660100	96800	96800	96800	96800	1
378	20241031	122500	42563300	96700	96800	96800	96700	2
379	20241031	122400	42369800	96700	96700	96700	96700	1
380	20241031	122300	42273100	96700	96700	96700	96700	1
381	20241031	122200	42176400	96700	96700	96700	96700	0
382	20241031	122100	42176400	96700	96700	96700	96700	1
383	20241031	122000	42079700	96700	96700	96700	96700	0
384	20241031	121900	42079700	96700	96700	96700	96700	2
385	20241031	121800	41886300	96700	96700	96700	96700	0
386	20241031	121700	41886300	96700	96700	96700	96700	1
387	20241031	121600	41789600	96700	96700	96700	96700	1
388	20241031	121500	41692900	96700	96700	96700	96700	0
389	20241031	121400	41692900	96700	96700	96700	96700	1
390	20241031	121300	41596200	96700	96700	96700	96700	1
391	20241031	121200	41499500	96700	96700	96700	96700	1
392	20241031	121100	41402800	96700	96700	96700	96700	1
393	20241031	121000	41306100	96700	96700	96700	96700	0
394	20241031	120900	41306100	96700	96700	96700	96700	1
395	20241031	120800	41209400	96700	96700	96700	96700	0
396	20241031	120700	41209400	96700	96700	96700	96700	1
397	20241031	120600	41112700	96700	96700	96700	96700	1
398	20241031	120500	41016000	96500	96500	96500	96500	1
399	20241031	120400	40919500	96500	96400	96500	96400	2
400	20241031	120300	40726600	96400	96400	96400	96400	1
401	20241031	120200	40630200	96400	96400	96400	96400	0
402	20241031	120100	40630200	96400	96400	96400	96400	1
403	20241031	120000	40533800	96500	96500	96500	96500	0
404	20241031	115900	40533800	96500	96500	96500	96500	1
405	20241031	115800	40437300	96600	96600	96600	96600	0
406	20241031	115700	40437300	96600	96600	96600	96600	1
407	20241031	115600	40340700	96700	96700	96700	96700	0
408	20241031	115500	40340700	96700	96700	96700	96700	1
409	20241031	115400	40244000	96700	96700	96700	96700	1
410	20241031	115300	40147300	96700	96700	96700	96700	0
411	20241031	115200	40147300	96700	96700	96700	96700	1
412	20241031	115100	40050600	96500	96500	96500	96500	0
413	20241031	115000	40050600	96500	96400	96500	96400	2
414	20241031	114900	39857700	96400	96400	96400	96400	0
415	20241031	114800	39857700	96400	96500	96500	96400	2
416	20241031	114700	39664800	96400	96400	96400	96400	1
417	20241031	114600	39568400	96500	96500	96500	96500	1
418	20241031	114500	39471900	96600	96600	96600	96600	0
419	20241031	114400	39471900	96600	96600	96600	96600	1
420	20241031	114300	39375300	96700	96700	96700	96700	1
421	20241031	114200	39278600	96800	96800	96800	96800	0
422	20241031	114100	39278600	96800	96600	96800	96600	5
423	20241031	114000	38795200	96600	96600	96600	96600	0
424	20241031	113900	38795200	96600	96600	96600	96600	1
425	20241031	113800	38698600	96500	96500	96500	96500	0
426	20241031	113700	38698600	96500	96500	96500	96500	1
427	20241031	113600	38602100	96400	96400	96400	96400	1
428	20241031	113500	38505700	96500	96500	96500	96500	1
429	20241031	113400	38409200	96400	96400	96400	96400	1
430	20241031	113300	38312800	96500	96500	96500	96500	1
431	20241031	113200	38216300	96600	96600	96600	96600	1
432	20241031	113100	38119700	96700	96700	96700	96700	0
433	20241031	113000	38119700	96700	96700	96700	96700	1
434	20241031	112900	38023000	96700	96700	96700	96700	0
435	20241031	112800	38023000	96700	96700	96700	96700	1
436	20241031	112700	37926300	96800	96800	96800	96800	0
437	20241031	112600	37926300	96800	96700	96800	96700	2
438	20241031	112500	37732800	96700	96700	96700	96700	0
439	20241031	112400	37732800	96700	96700	96700	96700	1
440	20241031	112300	37636100	96700	96700	96700	96700	1
441	20241031	112200	37539400	96700	96700	96700	96700	1
442	20241031	112100	37442700	96800	96800	96800	96800	0
443	20241031	112000	37442700	96800	96800	96800	96800	1
444	20241031	111900	37345900	96700	96700	96700	96700	1
445	20241031	111800	37249200	96700	96700	96700	96700	0
446	20241031	111700	37249200	96700	96700	96700	96700	1
447	20241031	111600	37152500	96800	96800	96800	96800	0
448	20241031	111500	37152500	96800	96800	96800	96800	1
449	20241031	111400	37055700	96800	96800	96800	96800	0
450	20241031	111300	37055700	96800	96700	96800	96700	2
451	20241031	111200	36862200	96900	96900	96900	96900	0
452	20241031	111100	36862200	96900	96900	96900	96900	1
453	20241031	111000	36765300	96700	96700	96700	96700	3
454	20241031	110900	36475200	96700	96600	96700	96600	2
455	20241031	110800	36281900	96600	96600	96600	96600	0
456	20241031	110700	36281900	96600	96600	96600	96600	1
457	20241031	110600	36185300	96800	96800	96800	96800	0
458	20241031	110500	36185300	96800	96800	96800	96800	0
459	20241031	110400	36185300	96800	96800	96800	96800	0
460	20241031	110300	36185300	96800	96800	96800	96800	2
461	20241031	110200	35991700	96900	96900	96900	96900	0
462	20241031	110100	35991700	96900	96900	96900	96900	0
463	20241031	110000	35991700	96900	96900	96900	96900	0
464	20241031	105900	35991700	96900	96900	96900	96900	3
465	20241031	105800	35701000	96900	96900	96900	96900	2
466	20241031	105700	35507200	96900	96900	96900	96900	2
467	20241031	105600	35313400	96800	96800	96800	96800	1
468	20241031	105500	35216600	96700	96700	96700	96700	0
469	20241031	105400	35216600	96700	96700	96700	96700	0
470	20241031	105300	35216600	96700	96600	96700	96600	2
471	20241031	105200	35023300	96700	96600	96700	96600	2
472	20241031	105100	34830000	96700	96700	96700	96700	1
473	20241031	105000	34733300	96500	96500	96500	96500	0
474	20241031	104900	34733300	96500	96500	96500	96500	0
475	20241031	104800	34733300	96500	96600	96900	96500	48
476	20241031	104700	30100400	96600	96600	96900	96500	49
477	20241031	104600	25368500	96800	96800	96800	96800	1
478	20241031	104500	25271700	96800	96800	96800	96800	1
479	20241031	104400	25174900	96900	96900	96900	96900	1
480	20241031	104300	25078000	96800	96800	96800	96800	1
481	20241031	104200	24981200	96800	96800	96800	96800	1
482	20241031	104100	24884400	96900	96900	96900	96900	1
483	20241031	104000	24787500	96900	96900	96900	96900	1
484	20241031	103900	24690600	96800	96800	96800	96800	1
485	20241031	103800	24593800	96800	96800	96800	96800	1
486	20241031	103700	24497000	96900	96900	96900	96900	1
487	20241031	103600	24400100	96800	96800	96800	96800	1
488	20241031	103500	24303300	96800	96800	96800	96800	1
489	20241031	103400	24206500	96900	96900	96900	96900	1
490	20241031	103300	24109600	96800	96800	96800	96800	1
491	20241031	103200	24012800	96800	96800	96800	96800	1
492	20241031	103100	23916000	96800	96800	96800	96800	0
493	20241031	103000	23916000	96800	96800	96800	96800	2
494	20241031	102900	23722400	96900	96800	96900	96800	2
495	20241031	102800	23528700	96900	96800	96900	96800	2
496	20241031	102700	23335000	96900	96900	96900	96900	1
497	20241031	102600	23238100	96700	96800	96800	96700	2
498	20241031	102500	23044600	96800	96900	96900	96800	3
499	20241031	102400	22754100	96800	96800	96800	96800	0
500	20241031	102300	22754100	96800	96800	96800	96800	1
501	20241031	102200	22657300	96800	96800	96800	96800	1
502	20241031	102100	22560500	96800	96800	96800	96800	0
503	20241031	102000	22560500	96800	96800	96800	96800	0
504	20241031	101900	22560500	96800	96800	96800	96800	1
505	20241031	101800	22463700	96800	96800	96800	96800	2
506	20241031	101700	22270100	96700	96700	96700	96700	1
507	20241031	101600	22173400	96800	96800	96800	96800	1
508	20241031	101500	22076600	96700	96700	96700	96700	1
509	20241031	101400	21979900	96700	96700	96700	96700	1
510	20241031	101300	21883200	96800	96800	96800	96800	1
511	20241031	101200	21786400	96700	96700	96700	96700	1
512	20241031	101100	21689700	96700	96700	96700	96700	1
513	20241031	101000	21593000	96800	96700	96800	96700	2
514	20241031	100900	21399500	96800	96800	96800	96800	1
515	20241031	100800	21302700	96700	96700	96700	96700	1
516	20241031	100700	21206000	96700	96700	96700	96700	1
517	20241031	100600	21109300	96600	96600	96600	96600	2
518	20241031	100500	20916100	96600	96500	96600	96500	2
519	20241031	100400	20723000	96800	96800	96800	96800	0
520	20241031	100300	20723000	96800	96800	96800	96800	0
521	20241031	100200	20723000	96800	96800	96800	96800	0
522	20241031	100100	20723000	96800	96800	96800	96800	1
523	20241031	100000	20626200	96900	96900	96900	96900	1
524	20241031	095900	20529300	96800	96800	96800	96800	1
525	20241031	095800	20432500	96800	96800	96800	96800	1
526	20241031	095700	20335700	96900	96900	96900	96900	2
527	20241031	095600	20141900	96800	96900	96900	96800	3
528	20241031	095500	19851300	96800	96800	96800	96800	1
529	20241031	095400	19754500	96800	96800	96800	96800	1
530	20241031	095300	19657700	96900	96900	96900	96900	1
531	20241031	095200	19560800	96900	96900	96900	96800	7
532	20241031	095100	18882600	96900	96800	96900	96800	2
533	20241031	095000	18688900	96800	96800	96800	96800	4
534	20241031	094900	18301700	96600	96600	96600	96600	0
535	20241031	094800	18301700	96600	96500	96600	96500	2
536	20241031	094700	18108600	96500	96500	96500	96500	0
537	20241031	094600	18108600	96500	96600	96600	96500	2
538	20241031	094500	17915500	96500	96400	96500	96200	3
539	20241031	094400	17626400	96500	96500	96500	96500	1
540	20241031	094300	17529900	96400	96200	96400	96200	2
541	20241031	094200	17337300	96400	96400	96400	96400	1
542	20241031	094100	17240900	96200	96200	96200	96200	0
543	20241031	094000	17240900	96200	96200	96200	96200	0
544	20241031	093900	17240900	96200	96200	96200	96200	2
545	20241031	093800	17048500	96500	96500	96500	96500	1
546	20241031	093700	16952000	96500	96500	96500	96500	1
547	20241031	093600	16855500	96500	96500	96500	96500	1
548	20241031	093500	16759000	96500	96500	96500	96500	1
549	20241031	093400	16662500	96500	96500	96500	96500	1
550	20241031	093300	16566000	96500	96500	96500	96500	1
551	20241031	093200	16469500	96500	96500	96500	96500	1
552	20241031	093100	16373000	96500	96500	96500	96500	0
553	20241031	093000	16373000	96500	96500	96500	96500	2
554	20241031	092900	16180000	96500	96500	96500	96500	0
555	20241031	092800	16180000	96500	96600	96600	96500	3
556	20241031	092700	15890400	96600	96600	96600	96600	1
557	20241031	092600	15793800	96800	96800	96800	96800	1
558	20241031	092500	15697000	95200	95200	95200	95200	6
559	20241031	092400	15125800	95100	95100	95100	95100	0
560	20241031	092300	15125800	95100	95500	95500	95100	41
561	20241031	092200	11222700	96000	96000	96000	96000	1
562	20241031	092100	11126700	96000	96000	96000	96000	1
563	20241031	092000	11030700	96000	96200	96200	96000	18
564	20241031	091900	9301900	96300	96300	96300	96300	1
565	20241031	091800	9205600	96400	96400	96400	96400	0
566	20241031	091700	9205600	96400	96400	96400	96400	1
567	20241031	091600	9109200	96500	96500	96500	96500	1
568	20241031	091500	9012700	96500	96500	96500	96500	1
569	20241031	091400	8916200	96600	96600	96600	96600	1
570	20241031	091300	8819600	96900	96900	96900	96900	29
571	20241031	091200	6009500	97000	97000	97000	97000	3
572	20241031	091100	5718500	96900	97000	97000	96900	2
573	20241031	091000	5524600	96900	97000	97000	96900	7
574	20241031	090900	4845700	97000	96900	97000	96900	18
575	20241031	090800	3101400	96900	97000	97000	96900	2
576	20241031	090700	2907500	96900	97000	97000	96900	3
577	20241031	090600	2616600	97000	97000	97000	97000	0
578	20241031	090500	2616600	97000	96900	97000	96900	2
579	20241031	090400	2422700	97000	96900	97000	96900	2
580	20241031	090300	2228800	97000	97000	97000	97000	1
581	20241031	090200	2131800	96900	96900	96900	96900	1
582	20241031	090100	2034900	96900	96900	96900	96900	2
583	20241031	090000	1841100	96900	96900	96900	96900	19