KissMeData/006280/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	184800	5987303400	162400	162400	162400	162400	4731
3	20241031	184700	5987303400	162400	162400	162400	162400	0
4	20241031	184600	5987303400	162400	162400	162400	162400	0
5	20241031	184500	5987303400	162400	162400	162400	162400	0
6	20241031	184400	5987303400	162400	162400	162400	162400	0
7	20241031	184300	5987303400	162400	162400	162400	162400	0
8	20241031	184200	5987303400	162400	162400	162400	162400	0
9	20241031	184100	5987303400	162400	162400	162400	162400	0
10	20241031	184000	5987303400	162400	162400	162400	162400	0
11	20241031	183900	5987303400	162400	162400	162400	162400	0
12	20241031	183800	5987303400	162400	162400	162400	162400	0
13	20241031	183700	5987303400	162400	162400	162400	162400	0
14	20241031	183600	5987303400	162400	162400	162400	162400	0
15	20241031	183500	5987303400	162400	162400	162400	162400	0
16	20241031	183400	5987303400	162400	162400	162400	162400	0
17	20241031	183300	5987303400	162400	162400	162400	162400	0
18	20241031	183200	5987303400	162400	162400	162400	162400	0
19	20241031	183100	5987303400	162400	162400	162400	162400	0
20	20241031	183000	5987303400	162400	162400	162400	162400	0
21	20241031	182900	5987303400	162400	162400	162400	162400	0
22	20241031	182800	5987303400	162400	162400	162400	162400	0
23	20241031	182700	5987303400	162400	162400	162400	162400	0
24	20241031	182600	5987303400	162400	162400	162400	162400	0
25	20241031	182500	5987303400	162400	162400	162400	162400	0
26	20241031	182400	5987303400	162400	162400	162400	162400	0
27	20241031	182300	5987303400	162400	162400	162400	162400	0
28	20241031	182200	5987303400	162400	162400	162400	162400	0
29	20241031	182100	5987303400	162400	162400	162400	162400	0
30	20241031	182000	5987303400	162400	162400	162400	162400	0
31	20241031	181900	5987303400	162400	162400	162400	162400	0
32	20241031	181800	5987303400	162400	162400	162400	162400	4731
33	20241031	181700	5987303400	162400	162400	162400	162400	0
34	20241031	181600	5987303400	162400	162400	162400	162400	0
35	20241031	181500	5987303400	162400	162400	162400	162400	0
36	20241031	181400	5987303400	162400	162400	162400	162400	0
37	20241031	181300	5987303400	162400	162400	162400	162400	0
38	20241031	181200	5987303400	162400	162400	162400	162400	0
39	20241031	181100	5987303400	162400	162400	162400	162400	0
40	20241031	181000	5987303400	162400	162400	162400	162400	0
41	20241031	180900	5987303400	162400	162400	162400	162400	0
42	20241031	180800	5987303400	162400	162400	162400	162400	0
43	20241031	180700	5987303400	162400	162400	162400	162400	0
44	20241031	180600	5987303400	162400	162400	162400	162400	0
45	20241031	180500	5987303400	162400	162400	162400	162400	0
46	20241031	180400	5987303400	162400	162400	162400	162400	0
47	20241031	180300	5987303400	162400	162400	162400	162400	0
48	20241031	180200	5987303400	162400	162400	162400	162400	0
49	20241031	180100	5987303400	162400	162400	162400	162400	0
50	20241031	180000	5987303400	162400	162400	162400	162400	0
51	20241031	175900	5987303400	162400	162400	162400	162400	0
52	20241031	175800	5987303400	162400	162400	162400	162400	0
53	20241031	175700	5987303400	162400	162400	162400	162400	0
54	20241031	175600	5987303400	162400	162400	162400	162400	0
55	20241031	175500	5987303400	162400	162400	162400	162400	0
56	20241031	175400	5987303400	162400	162400	162400	162400	0
57	20241031	175300	5987303400	162400	162400	162400	162400	0
58	20241031	175200	5987303400	162400	162400	162400	162400	0
59	20241031	175100	5987303400	162400	162400	162400	162400	0
60	20241031	175000	5987303400	162400	162400	162400	162400	0
61	20241031	174900	5987303400	162400	162400	162400	162400	0
62	20241031	174800	5987303400	162400	162400	162400	162400	4731
63	20241031	174700	5987303400	162400	162400	162400	162400	0
64	20241031	174600	5987303400	162400	162400	162400	162400	0
65	20241031	174500	5987303400	162400	162400	162400	162400	0
66	20241031	174400	5987303400	162400	162400	162400	162400	0
67	20241031	174300	5987303400	162400	162400	162400	162400	0
68	20241031	174200	5987303400	162400	162400	162400	162400	0
69	20241031	174100	5987303400	162400	162400	162400	162400	0
70	20241031	174000	5987303400	162400	162400	162400	162400	0
71	20241031	173900	5987303400	162400	162400	162400	162400	0
72	20241031	173800	5987303400	162400	162400	162400	162400	0
73	20241031	173700	5987303400	162400	162400	162400	162400	0
74	20241031	173600	5987303400	162400	162400	162400	162400	0
75	20241031	173500	5987303400	162400	162400	162400	162400	0
76	20241031	173400	5987303400	162400	162400	162400	162400	0
77	20241031	173300	5987303400	162400	162400	162400	162400	0
78	20241031	173200	5987303400	162400	162400	162400	162400	0
79	20241031	173100	5987303400	162400	162400	162400	162400	0
80	20241031	173000	5987303400	162400	162400	162400	162400	0
81	20241031	172900	5987303400	162400	162400	162400	162400	0
82	20241031	172800	5987303400	162400	162400	162400	162400	0
83	20241031	172700	5987303400	162400	162400	162400	162400	0
84	20241031	172600	5987303400	162400	162400	162400	162400	0
85	20241031	172500	5987303400	162400	162400	162400	162400	0
86	20241031	172400	5987303400	162400	162400	162400	162400	0
87	20241031	172300	5987303400	162400	162400	162400	162400	0
88	20241031	172200	5987303400	162400	162400	162400	162400	0
89	20241031	172100	5987303400	162400	162400	162400	162400	0
90	20241031	172000	5987303400	162400	162400	162400	162400	0
91	20241031	171900	5987303400	162400	162400	162400	162400	0
92	20241031	171800	5987303400	162400	162400	162400	162400	4731
93	20241031	171700	5987303400	162400	162400	162400	162400	0
94	20241031	171600	5987303400	162400	162400	162400	162400	0
95	20241031	171500	5987303400	162400	162400	162400	162400	0
96	20241031	171400	5987303400	162400	162400	162400	162400	0
97	20241031	171300	5987303400	162400	162400	162400	162400	0
98	20241031	171200	5987303400	162400	162400	162400	162400	0
99	20241031	171100	5987303400	162400	162400	162400	162400	0
100	20241031	171000	5987303400	162400	162400	162400	162400	0
101	20241031	170900	5987303400	162400	162400	162400	162400	0
102	20241031	170800	5987303400	162400	162400	162400	162400	0
103	20241031	170700	5987303400	162400	162400	162400	162400	0
104	20241031	170600	5987303400	162400	162400	162400	162400	0
105	20241031	170500	5987303400	162400	162400	162400	162400	0
106	20241031	170400	5987303400	162400	162400	162400	162400	0
107	20241031	170300	5987303400	162400	162400	162400	162400	0
108	20241031	170200	5987303400	162400	162400	162400	162400	0
109	20241031	170100	5987303400	162400	162400	162400	162400	0
110	20241031	170000	5987303400	162400	162400	162400	162400	0
111	20241031	165900	5987303400	162400	162400	162400	162400	0
112	20241031	165800	5987303400	162400	162400	162400	162400	0
113	20241031	165700	5987303400	162400	162400	162400	162400	0
114	20241031	165600	5987303400	162400	162400	162400	162400	0
115	20241031	165500	5987303400	162400	162400	162400	162400	0
116	20241031	165400	5987303400	162400	162400	162400	162400	0
117	20241031	165300	5987303400	162400	162400	162400	162400	0
118	20241031	165200	5987303400	162400	162400	162400	162400	0
119	20241031	165100	5987303400	162400	162400	162400	162400	0
120	20241031	165000	5987303400	162400	162400	162400	162400	0
121	20241031	164900	5987303400	162400	162400	162400	162400	0
122	20241031	164800	5987303400	162400	162400	162400	162400	4731
123	20241031	164700	5987303400	162400	162400	162400	162400	0
124	20241031	164600	5987303400	162400	162400	162400	162400	0
125	20241031	164500	5987303400	162400	162400	162400	162400	0
126	20241031	164400	5987303400	162400	162400	162400	162400	0
127	20241031	164300	5987303400	162400	162400	162400	162400	0
128	20241031	164200	5987303400	162400	162400	162400	162400	0
129	20241031	164100	5987303400	162400	162400	162400	162400	0
130	20241031	164000	5987303400	162400	162400	162400	162400	0
131	20241031	163900	5987303400	162400	162400	162400	162400	0
132	20241031	163800	5987303400	162400	162400	162400	162400	0
133	20241031	163700	5987303400	162400	162400	162400	162400	0
134	20241031	163600	5987303400	162400	162400	162400	162400	0
135	20241031	163500	5987303400	162400	162400	162400	162400	0
136	20241031	163400	5987303400	162400	162400	162400	162400	0
137	20241031	163300	5987303400	162400	162400	162400	162400	0
138	20241031	163200	5987303400	162400	162400	162400	162400	0
139	20241031	163100	5987303400	162400	162400	162400	162400	0
140	20241031	163000	5987303400	162400	162400	162400	162400	0
141	20241031	162900	5987303400	162400	162400	162400	162400	0
142	20241031	162800	5987303400	162400	162400	162400	162400	0
143	20241031	162700	5987303400	162400	162400	162400	162400	0
144	20241031	162600	5987303400	162400	162400	162400	162400	0
145	20241031	162500	5987303400	162400	162400	162400	162400	0
146	20241031	162400	5987303400	162400	162400	162400	162400	0
147	20241031	162300	5987303400	162400	162400	162400	162400	0
148	20241031	162200	5987303400	162400	162400	162400	162400	0
149	20241031	162100	5987303400	162400	162400	162400	162400	0
150	20241031	162000	5987303400	162400	162400	162400	162400	0
151	20241031	161900	5987303400	162400	162400	162400	162400	0
152	20241031	161800	5987303400	162400	162400	162400	162400	4731
153	20241031	161700	5987303400	162400	162400	162400	162400	0
154	20241031	161600	5987303400	162400	162400	162400	162400	0
155	20241031	161500	5987303400	162400	162400	162400	162400	0
156	20241031	161400	5987303400	162400	162400	162400	162400	0
157	20241031	161300	5987303400	162400	162400	162400	162400	0
158	20241031	161200	5987303400	162400	162400	162400	162400	0
159	20241031	161100	5987303400	162400	162400	162400	162400	0
160	20241031	161000	5987303400	162400	162400	162400	162400	0
161	20241031	160900	5987303400	162400	162400	162400	162400	0
162	20241031	160800	5987303400	162400	162400	162400	162400	0
163	20241031	160700	5987303400	162400	162400	162400	162400	0
164	20241031	160600	5987303400	162400	162400	162400	162400	0
165	20241031	160500	5987303400	162400	162400	162400	162400	0
166	20241031	160400	5987303400	162400	162400	162400	162400	0
167	20241031	160300	5987303400	162400	162400	162400	162400	0
168	20241031	160200	5987303400	162400	162400	162400	162400	0
169	20241031	160100	5987303400	162400	162400	162400	162400	0
170	20241031	160000	5987303400	162400	162400	162400	162400	0
171	20241031	155900	5987303400	162400	162400	162400	162400	0
172	20241031	155800	5987303400	162400	162400	162400	162400	0
173	20241031	155700	5987303400	162400	162400	162400	162400	0
174	20241031	155600	5987303400	162400	162400	162400	162400	0
175	20241031	155500	5987303400	162400	162400	162400	162400	0
176	20241031	155400	5987303400	162400	162400	162400	162400	0
177	20241031	155300	5987303400	162400	162400	162400	162400	0
178	20241031	155200	5987303400	162400	162400	162400	162400	0
179	20241031	155100	5987303400	162400	162400	162400	162400	0
180	20241031	155000	5987303400	162400	162400	162400	162400	0
181	20241031	154900	5987303400	162400	162400	162400	162400	0
182	20241031	154800	5987303400	162400	162400	162400	162400	4731
183	20241031	154700	5987303400	162400	162400	162400	162400	0
184	20241031	154600	5987303400	162400	162400	162400	162400	0
185	20241031	154500	5987303400	162400	162400	162400	162400	0
186	20241031	154400	5987303400	162400	162400	162400	162400	0
187	20241031	154300	5987303400	162400	162400	162400	162400	0
188	20241031	154200	5987303400	162400	162400	162400	162400	0
189	20241031	154100	5987303400	162400	162400	162400	162400	0
190	20241031	154000	5987303400	162400	162400	162400	162400	0
191	20241031	153900	5987303400	162400	162400	162400	162400	0
192	20241031	153800	5987303400	162400	162400	162400	162400	0
193	20241031	153700	5987303400	162400	162400	162400	162400	0
194	20241031	153600	5987303400	162400	162400	162400	162400	0
195	20241031	153500	5987303400	162400	162400	162400	162400	0
196	20241031	153400	5987303400	162400	162400	162400	162400	0
197	20241031	153300	5987303400	162400	162400	162400	162400	0
198	20241031	153200	5987303400	162400	162400	162400	162400	0
199	20241031	153100	5987303400	162400	162400	162400	162400	0
200	20241031	153000	5987303400	162400	162400	162400	162400	4731
201	20241031	152900	5218989000	160900	160900	160900	160900	0
202	20241031	152800	5218989000	160900	160900	160900	160900	0
203	20241031	152700	5218989000	160900	160900	160900	160900	0
204	20241031	152600	5218989000	160900	160900	160900	160900	0
205	20241031	152500	5218989000	160900	160900	160900	160900	0
206	20241031	152400	5218989000	160900	160900	160900	160900	0
207	20241031	152300	5218989000	160900	160900	160900	160900	0
208	20241031	152200	5218989000	160900	160900	160900	160900	0
209	20241031	152100	5218989000	160900	160900	160900	160900	0
210	20241031	152000	5218989000	160900	160900	160900	160900	0
211	20241031	151900	5218989000	160900	159900	160900	159900	1058
212	20241031	151800	5049284100	160000	159900	160000	159900	199
213	20241031	151700	5017446200	160000	160000	160000	159800	126
214	20241031	151600	4997296800	159900	160000	160000	159900	113
215	20241031	151500	4979222000	159900	159800	160000	159800	179
216	20241031	151400	4950600600	159800	159700	159900	159700	124
217	20241031	151300	4930782800	159700	159700	159900	159700	132
218	20241031	151200	4909685300	159900	159800	159900	159700	107
219	20241031	151100	4892588100	159800	159700	159800	159700	127
220	20241031	151000	4872297800	159700	159700	159800	159700	114
221	20241031	150900	4854088900	159800	159700	159800	159700	81
222	20241031	150800	4841151400	159800	159700	159800	159700	64
223	20241031	150700	4830928800	159800	159600	159900	159600	131
224	20241031	150600	4809993200	159600	159700	159800	159500	119
225	20241031	150500	4790993500	159500	159500	159700	159500	85
226	20241031	150400	4777432600	159500	159800	159800	159500	59
227	20241031	150300	4768019400	159800	159400	159800	159400	102
228	20241031	150200	4751751000	159400	159800	159800	159400	172
229	20241031	150100	4724305400	159800	159900	159900	159700	94
230	20241031	150000	4709290100	159900	159800	159900	159600	108
231	20241031	145900	4692026400	159900	159800	159900	159600	174
232	20241031	145800	4664224600	159600	159800	159800	159600	104
233	20241031	145700	4647614300	159800	159800	159800	159600	166
234	20241031	145600	4621093800	159700	159700	159800	159700	123
235	20241031	145500	4601443100	159800	159700	159800	159600	131
236	20241031	145400	4580523700	159600	159500	159700	159500	100
237	20241031	145300	4564557200	159700	159600	159700	159500	102
238	20241031	145200	4548280100	159500	159600	159600	159400	96
239	20241031	145100	4532966000	159600	159400	159700	159400	81
240	20241031	145000	4520045900	159500	159500	159600	159400	76
241	20241031	144900	4507922100	159500	159300	159500	159300	172
242	20241031	144800	4480496500	159300	159400	159500	159300	103
243	20241031	144700	4464082100	159500	159400	159600	159300	76
244	20241031	144600	4451964000	159500	159500	159500	159300	108
245	20241031	144500	4434743200	159400	159600	159600	159400	115
246	20241031	144400	4416400500	159500	159600	159600	159400	84
247	20241031	144300	4403000300	159600	159300	159600	159300	96
248	20241031	144200	4387692700	159300	159400	159500	159200	108
249	20241031	144100	4370481600	159300	159500	159500	159300	75
250	20241031	144000	4358526800	159400	159400	159500	159100	103
251	20241031	143900	4342121700	159500	159300	159500	159300	99
252	20241031	143800	4326343800	159400	159300	159500	159200	72
253	20241031	143700	4314872600	159300	159400	159500	159200	65
254	20241031	143600	4304514400	159400	159400	159500	159100	65
255	20241031	143500	4294154600	159500	159300	159500	159100	108
256	20241031	143400	4276944300	159200	159200	159300	159000	75
257	20241031	143300	4265001900	159100	159300	159400	159000	109
258	20241031	143200	4247645700	159300	159200	159400	159200	98
259	20241031	143100	4232032700	159300	159200	159500	159200	86
260	20241031	143000	4218329900	159200	159400	159400	159200	124
261	20241031	142900	4198570100	159300	159400	159500	159300	91
262	20241031	142800	4184065700	159400	159600	159600	159400	60
263	20241031	142700	4174496000	159700	159100	159700	159000	264
264	20241031	142600	4132468100	159100	159000	159100	159000	113
265	20241031	142500	4114497100	159100	159000	159100	158800	89
266	20241031	142400	4100351600	159000	159200	159200	158900	100
267	20241031	142300	4084448000	159300	159400	159400	158700	277
268	20241031	142200	4040430200	159400	159300	159600	159100	196
269	20241031	142100	4009171800	159200	159100	159200	158900	131
270	20241031	142000	3988333200	159000	159300	159300	158900	115
271	20241031	141900	3970037700	159300	159100	159300	159000	112
272	20241031	141800	3952215900	159100	159000	159200	158900	117
273	20241031	141700	3933607300	159100	159100	159200	158900	65
274	20241031	141600	3923268400	159100	159200	159400	159100	120
275	20241031	141500	3904162900	159200	159300	159300	159200	157
276	20241031	141400	3879157700	159400	159500	159500	159300	147
277	20241031	141300	3855729100	159400	159400	159500	159400	83
278	20241031	141200	3842495500	159400	159500	159500	159400	98
279	20241031	141100	3826871300	159400	159400	159600	159400	119
280	20241031	141000	3807895200	159400	159300	159600	159300	92
281	20241031	140900	3793227300	159300	159400	159400	159300	101
282	20241031	140800	3777134300	159400	159400	159600	159300	180
283	20241031	140700	3748431600	159300	159300	159400	159200	118
284	20241031	140600	3729630900	159300	158600	159300	158600	196
285	20241031	140500	3698485300	158700	158700	158800	158600	89
286	20241031	140400	3684363800	158700	158700	158800	158600	64
287	20241031	140300	3674208100	158700	158700	158900	158700	67
288	20241031	140200	3663570600	158700	158900	159000	158700	104
289	20241031	140100	3647056700	158800	158700	159000	158700	70
290	20241031	140000	3635940100	158700	159100	159200	158700	74
291	20241031	135900	3624175100	159100	159400	159400	159000	109
292	20241031	135800	3606819400	159300	159400	159400	159100	76
293	20241031	135700	3594717800	159300	159200	159500	159200	53
294	20241031	135600	3586273100	159300	159300	159300	159200	97
295	20241031	135500	3570827400	159300	159100	159400	159100	162
296	20241031	135400	3545035500	159200	158200	159200	158200	439
297	20241031	135300	3475407700	158300	157900	158300	157900	90
298	20241031	135200	3461183300	158000	158100	158100	157900	128
299	20241031	135100	3440960000	158000	158000	158000	157900	54
300	20241031	135000	3432429400	157900	157900	158000	157900	97
301	20241031	134900	3417111100	157900	158100	158200	157900	435
302	20241031	134800	3348412600	158000	158100	158200	158000	82
303	20241031	134700	3335446500	158100	158100	158100	157900	66
304	20241031	134600	3325015300	158000	157900	158100	157800	126
305	20241031	134500	3305112600	157900	158000	158000	157900	75
306	20241031	134400	3293265300	158000	157800	158000	157800	64
307	20241031	134300	3283161900	157900	157800	157900	157700	41
308	20241031	134200	3276692200	157800	157700	158000	157700	59
309	20241031	134100	3267377500	157800	157800	157800	157700	71
310	20241031	134000	3256178000	157800	157800	157900	157700	70
311	20241031	133900	3245132600	157800	157800	157800	157800	40
312	20241031	133800	3238820600	157800	157800	157900	157800	31
313	20241031	133700	3233927700	157900	157900	157900	157800	30
314	20241031	133600	3229192200	157800	157800	158000	157800	156
315	20241031	133500	3204555200	157800	157600	157800	157600	46
316	20241031	133400	3197299900	157600	157700	157800	157600	68
317	20241031	133300	3186575700	157800	157700	157800	157700	50
318	20241031	133200	3178689500	157700	157800	157900	157700	141
319	20241031	133100	3156444200	157800	157900	158000	157800	64
320	20241031	133000	3146339000	157800	157900	157900	157800	128
321	20241031	132900	3126130000	158100	158000	158100	157900	85
322	20241031	132800	3112700100	158100	158200	158200	158100	50
323	20241031	132700	3104794000	158100	158100	158200	158100	50
324	20241031	132600	3096885400	158100	158200	158200	158100	41
325	20241031	132500	3090399400	158200	158200	158300	158200	63
326	20241031	132400	3080431600	158200	158300	158300	158200	14
327	20241031	132300	3078215600	158200	158300	158300	158200	38
328	20241031	132200	3072202900	158300	158200	158300	158200	22
329	20241031	132100	3068722400	158200	158300	158400	158200	92
330	20241031	132000	3054153700	158400	158300	158400	158300	27
331	20241031	131900	3049878800	158300	158300	158300	158300	57
332	20241031	131800	3040855700	158300	158300	158400	158300	40
333	20241031	131700	3034522900	158200	158200	158300	158200	14
334	20241031	131600	3032307800	158200	158100	158200	158100	35
335	20241031	131500	3026771000	158100	158100	158100	158100	3
336	20241031	131400	3026296700	158100	158300	158300	158100	44
337	20241031	131300	3019333500	158200	158000	158200	157900	22
338	20241031	131200	3015857500	158000	158300	158400	158000	6
339	20241031	131100	3014908800	158000	158000	158300	157900	135
340	20241031	131000	2993575900	157900	157800	157900	157800	7
341	20241031	130900	2992470800	157800	158500	158500	157800	231
342	20241031	130800	2955930200	158500	158800	158800	158500	360
343	20241031	130700	2898802400	158800	158800	158800	158800	56
344	20241031	130600	2889909600	158800	158900	158900	158800	216
345	20241031	130500	2855607400	159000	158900	159000	158800	80
346	20241031	130400	2842894500	158900	158800	158900	158800	41
347	20241031	130300	2836379900	158900	159000	159000	158900	31
348	20241031	130200	2831453100	159000	158900	159000	158900	38
349	20241031	130100	2825412300	158900	158300	158900	158300	245
350	20241031	130000	2786518600	158400	158500	158500	158300	197
351	20241031	125900	2755295600	158300	158000	158300	158000	116
352	20241031	125800	2736957100	158000	158000	158000	158000	14
353	20241031	125700	2734745100	157900	158000	158000	157900	108
354	20241031	125600	2717684100	158000	158000	158100	158000	118
355	20241031	125500	2699035900	158000	158000	158100	158000	44
356	20241031	125400	2692082700	158000	158100	158100	158000	56
357	20241031	125300	2683233700	158100	158100	158100	158100	8
358	20241031	125200	2681968900	158100	158000	158100	158000	39
359	20241031	125100	2675804000	158100	158000	158100	158000	41
360	20241031	125000	2669325100	158100	158000	158100	158000	38
361	20241031	124900	2663319600	158100	158100	158100	157900	23
362	20241031	124800	2659685000	157900	158000	158000	157900	34
363	20241031	124700	2654314100	158000	158000	158000	158000	18
364	20241031	124600	2651470100	157900	157800	157900	157700	80
365	20241031	124500	2638842000	157800	157800	157800	157800	11
366	20241031	124400	2637106200	157700	157700	157800	157700	25
367	20241031	124300	2633162500	157900	157900	157900	157800	26
368	20241031	124200	2629057700	157900	157800	157900	157700	32
369	20241031	124100	2624007600	157700	157800	157800	157700	40
370	20241031	124000	2617698400	157700	157600	157700	157600	21
371	20241031	123900	2614386900	157600	157600	157600	157600	5
372	20241031	123800	2613598900	157600	157500	157600	157500	5
373	20241031	123700	2612811300	157400	157500	157500	157400	20
374	20241031	123600	2609662700	157500	157400	157500	157400	36
375	20241031	123500	2603993800	157400	157400	157500	157400	38
376	20241031	123400	2598011900	157500	157500	157500	157500	6
377	20241031	123300	2597066900	157500	157400	157500	157400	22
378	20241031	123200	2593603700	157400	157500	157500	157300	242
379	20241031	123100	2555501300	157700	157700	158000	157600	196
380	20241031	123000	2524596500	157700	157800	158000	157700	58
381	20241031	122900	2515448300	157800	157900	157900	157700	64
382	20241031	122800	2505348700	158000	157900	158000	157700	11
383	20241031	122700	2503612700	157800	157900	157900	157800	55
384	20241031	122600	2494928400	157900	157800	157900	157800	59
385	20241031	122500	2485615700	157800	157900	157900	157800	49
386	20241031	122400	2477879300	157800	157700	157800	157700	2
387	20241031	122300	2477563800	157700	157800	157800	157700	50
388	20241031	122200	2469676800	157700	157700	157700	157700	1
389	20241031	122100	2469519100	157700	157700	157800	157700	9
390	20241031	122000	2468099700	157600	157600	157600	157600	30
391	20241031	121900	2463371700	157600	157600	157700	157500	24
392	20241031	121800	2459587800	157600	157600	157600	157600	1
393	20241031	121700	2459430200	157500	157600	157600	157500	8
394	20241031	121600	2458170100	157600	157700	157700	157600	21
395	20241031	121500	2454860400	157600	157600	157600	157600	9
396	20241031	121400	2453442000	157600	157600	157700	157600	9
397	20241031	121300	2452023500	157700	157600	157700	157600	5
398	20241031	121200	2451235100	157700	157700	157700	157700	14
399	20241031	121100	2449027300	157800	157700	157800	157700	9
400	20241031	121000	2447607400	157900	157800	157900	157800	23
401	20241031	120900	2443977900	157700	157600	157700	157600	16
402	20241031	120800	2441456100	157600	157500	157600	157500	4
403	20241031	120700	2440825800	157500	157600	157700	157500	34
404	20241031	120600	2435469600	157700	157700	157700	157600	9
405	20241031	120500	2434051000	157600	157500	157600	157500	4
406	20241031	120400	2433420800	157600	157700	157700	157600	40
407	20241031	120300	2427116400	157600	157700	157700	157600	35
408	20241031	120200	2421599700	157600	157700	157700	157600	114
409	20241031	120100	2403622100	157700	157800	157800	157700	48
410	20241031	120000	2396050100	157800	157800	157800	157700	31
411	20241031	115900	2391158900	157800	157800	157800	157800	2
412	20241031	115800	2390843300	157700	157700	157800	157700	62
413	20241031	115700	2381060400	157800	157800	157800	157800	0
414	20241031	115600	2381060400	157800	157800	157800	157800	3
415	20241031	115500	2380587000	157700	157800	157800	157700	13
416	20241031	115400	2378536500	157800	157800	157800	157800	3
417	20241031	115300	2378063100	157800	157800	157800	157800	12
418	20241031	115200	2376169500	157700	157800	157900	157700	128
419	20241031	115100	2355977800	157900	157800	157900	157800	2
420	20241031	115000	2355662100	157800	157900	157900	157600	62
421	20241031	114900	2345880600	157800	157800	157900	157800	48
422	20241031	114800	2338305100	157800	157800	157800	157800	15
423	20241031	114700	2335938100	157800	157700	157800	157600	79
424	20241031	114600	2323487300	157700	157700	157700	157600	28
425	20241031	114500	2319072600	157600	157800	157800	157600	44
426	20241031	114400	2312135800	157700	157700	157700	157700	22
427	20241031	114300	2308666400	157600	157700	157700	157600	9
428	20241031	114200	2307247900	157700	157600	157700	157600	24
429	20241031	114100	2303463400	157600	157700	157700	157600	29
430	20241031	114000	2298890400	157800	157700	157800	157700	10
431	20241031	113900	2297313000	157700	157600	157800	157600	24
432	20241031	113800	2293528200	157800	157500	157800	157500	266
433	20241031	113700	2251587800	157400	157400	157400	157300	39
434	20241031	113600	2245449300	157300	157400	157400	157300	37
435	20241031	113500	2239627700	157400	157400	157500	157400	61
436	20241031	113400	2230026200	157400	157300	157400	157300	22
437	20241031	113300	2226565100	157400	157500	157500	157400	24
438	20241031	113200	2222787200	157400	157400	157400	157300	59
439	20241031	113100	2213501200	157400	157300	157400	157300	85
440	20241031	113000	2200130200	157300	157300	157400	157300	81
441	20241031	112900	2187385600	157300	157400	157400	157300	20
442	20241031	112800	2184238400	157400	157400	157400	157400	64
443	20241031	112700	2174164800	157500	157400	157500	157400	198
444	20241031	112600	2142999500	157500	157400	157500	157400	39
445	20241031	112500	2136858700	157400	157400	157500	157400	20
446	20241031	112400	2133710000	157400	157400	157400	157400	46
447	20241031	112300	2126469600	157400	157400	157500	157400	65
448	20241031	112200	2116238200	157400	157300	157400	157300	129
449	20241031	112100	2095939400	157300	157500	157500	157200	350
450	20241031	112000	2040864500	157500	157600	157700	157500	244
451	20241031	111900	2002428000	157600	157800	157900	157500	320
452	20241031	111800	1951949300	157900	158300	158300	157900	1205
453	20241031	111700	1761451900	158300	158300	158400	158300	64
454	20241031	111600	1751320300	158400	158700	158700	158400	500
455	20241031	111500	1672062500	158700	158700	158700	158700	61
456	20241031	111400	1662381800	158700	158900	158900	158700	55
457	20241031	111300	1653649700	158800	158700	158800	158700	5
458	20241031	111200	1652855800	158700	158800	158800	158700	73
459	20241031	111100	1641264100	158900	159500	159500	158900	330
460	20241031	111000	1588733900	159300	159100	159800	159000	140
461	20241031	110900	1566433000	159000	159100	159100	159000	27
462	20241031	110800	1562139200	159100	159100	159100	159100	29
463	20241031	110700	1557525300	159200	159100	159200	159000	82
464	20241031	110600	1544482900	159100	159200	159200	159000	21
465	20241031	110500	1541141700	159200	159100	159200	159100	14
466	20241031	110400	1538913000	159100	159000	159100	159000	59
467	20241031	110300	1529530200	159000	159000	159000	159000	1
468	20241031	110200	1529371200	158900	158800	158900	158800	11
469	20241031	110100	1527623400	158800	158900	159200	158800	23
470	20241031	110000	1523967500	158800	158800	158800	158800	1
471	20241031	105900	1523808700	158700	158900	158900	158700	24
472	20241031	105800	1519997500	158800	158700	158800	158700	32
473	20241031	105700	1514916600	158800	158700	158800	158700	6
474	20241031	105600	1513963900	158700	158700	158700	158600	310
475	20241031	105500	1464769200	158700	158600	158700	158600	44
476	20241031	105400	1457790700	158600	158600	158600	158600	70
477	20241031	105300	1446688700	158700	158800	158800	158600	199
478	20241031	105200	1415118500	158700	158800	158800	158700	26
479	20241031	105100	1410991500	158800	158800	158800	158700	4
480	20241031	105000	1410356400	158800	159000	159000	158800	25
481	20241031	104900	1406384300	158900	158900	159200	158900	188
482	20241031	104800	1376474800	159100	158700	159100	158700	136
483	20241031	104700	1354861700	158700	158700	158700	158700	15
484	20241031	104600	1352481200	158800	158700	158900	158700	61
485	20241031	104500	1342797800	158700	158800	158800	158700	7
486	20241031	104400	1341686300	158800	158800	158800	158800	9
487	20241031	104300	1340257100	158700	158900	158900	158700	52
488	20241031	104200	1331998300	159000	158900	159000	158900	6
489	20241031	104100	1331044800	158800	158700	158800	158600	119
490	20241031	104000	1312155900	158700	158700	158800	158700	16
491	20241031	103900	1309615500	158700	158900	159000	158600	113
492	20241031	103800	1291672200	159000	159000	159000	158900	10
493	20241031	103700	1290082800	159000	159100	159100	158900	9
494	20241031	103600	1288651200	159100	159000	159100	158900	8
495	20241031	103500	1287378800	158900	159000	159100	158900	40
496	20241031	103400	1281019200	159000	158900	159000	158900	3
497	20241031	103300	1280542300	159100	159000	159100	159000	13
498	20241031	103200	1278474700	158900	158900	158900	158900	3
499	20241031	103100	1277998000	159100	159000	159100	159000	9
500	20241031	103000	1276566800	159100	158600	159100	158500	492
501	20241031	102900	1198445900	158500	158500	158500	158400	25
502	20241031	102800	1194483800	158500	158500	158600	158400	22
503	20241031	102700	1190996700	158500	158500	158600	158500	195
504	20241031	102600	1160087500	158500	158500	158600	158500	9
505	20241031	102500	1158660500	158600	158800	158800	158500	55
506	20241031	102400	1149934300	158800	158700	158800	158500	8
507	20241031	102300	1148664600	158700	158700	158800	158700	120
508	20241031	102200	1129619700	158600	158700	158700	158600	146
509	20241031	102100	1106462500	158700	158600	158700	158600	35
510	20241031	102000	1100910700	158700	158600	158700	158600	9
511	20241031	101900	1099482500	158600	158700	158700	158600	19
512	20241031	101800	1096468300	158800	158800	158800	158800	1
513	20241031	101700	1096309500	158600	158800	159000	158500	305
514	20241031	101600	1047911300	158900	159000	159000	158900	37
515	20241031	101500	1042030000	159100	159100	159200	159100	78
516	20241031	101400	1029615500	159000	158800	159000	158800	133
517	20241031	101300	1008471300	158900	159200	159200	158800	267
518	20241031	101200	966030800	159200	159400	159400	159200	50
519	20241031	101100	958063700	159500	160200	160200	159500	541
520	20241031	101000	871665200	160300	160300	160400	160300	39
521	20241031	100900	865412700	160300	159800	160300	159800	83
522	20241031	100800	852127700	159900	159400	159900	159400	17
523	20241031	100700	849411000	159500	159800	159800	159500	33
524	20241031	100600	844140300	159900	160000	160000	159900	17
525	20241031	100500	841421800	160100	160100	160100	159900	9
526	20241031	100400	839981300	160100	160000	160100	160000	11
527	20241031	100300	838221100	160000	160000	160000	160000	12
528	20241031	100200	836301100	160100	160100	160100	160100	1
529	20241031	100100	836141000	160000	159900	160100	159900	137
530	20241031	100000	814221400	159900	159800	159900	159800	89
531	20241031	095900	799992000	159800	159600	159800	159600	17
532	20241031	095800	797278600	159800	159800	159800	159800	141
533	20241031	095700	774746800	159900	159400	159900	159400	6
534	20241031	095600	773788000	159400	159400	159400	159400	1
535	20241031	095500	773628600	159000	159400	159500	159000	32
536	20241031	095400	768526300	159400	159400	159400	159400	5
537	20241031	095300	767729300	159500	158900	159500	158600	51
538	20241031	095200	759623600	158900	158700	158900	158700	45
539	20241031	095100	752477300	158600	158600	158600	158600	1
540	20241031	095000	752318700	158700	158700	158700	158700	4
541	20241031	094900	751683900	158900	158500	158900	158500	9
542	20241031	094800	750254600	158900	158700	158900	158500	155
543	20241031	094700	725666400	158900	158900	158900	158900	1
544	20241031	094600	725507500	158900	159900	160000	158800	547
545	20241031	094500	638216400	159900	159900	159900	159900	0
546	20241031	094400	638216400	159900	159900	159900	159900	7
547	20241031	094300	637097100	159800	159900	159900	159800	84
548	20241031	094200	623671900	159800	159600	159800	159600	59
549	20241031	094100	614249500	159800	159900	159900	159600	740
550	20241031	094000	496062700	160100	160100	160100	160100	3
551	20241031	093900	495582400	160200	160200	160200	160200	0
552	20241031	093800	495582400	160200	160200	160300	160200	4
553	20241031	093700	494941500	160200	160100	160200	160100	32
554	20241031	093600	489817400	159700	159700	159700	159700	1
555	20241031	093500	489657700	159700	160000	160100	159700	197
556	20241031	093400	458167000	160100	160500	160500	160000	180
557	20241031	093300	429316600	160700	160900	160900	160500	105
558	20241031	093200	412444300	160900	160600	160900	160600	42
559	20241031	093100	405692500	160800	160300	160800	160300	386
560	20241031	093000	343745900	160300	160200	160300	160200	50
561	20241031	092900	335733400	160200	160200	160200	160100	20
562	20241031	092800	332530400	160200	160300	160300	160100	24
563	20241031	092700	328684100	160300	160300	160400	160300	10
564	20241031	092600	327081000	160400	160300	160400	160300	20
565	20241031	092500	323874800	160300	160100	160300	160100	40
566	20241031	092400	317467100	160000	160000	160000	160000	24
567	20241031	092300	313627100	160000	160000	160100	160000	21
568	20241031	092200	310266300	160100	160100	160100	160100	12
569	20241031	092100	308345100	160100	160000	160100	159900	81
570	20241031	092000	295378200	160100	160200	160200	159900	122
571	20241031	091900	275851800	160100	159800	160200	159800	145
572	20241031	091800	252673800	159800	159200	160000	158800	115
573	20241031	091700	234332800	159300	158900	159300	157900	286
574	20241031	091600	188974100	158900	158900	158900	158800	11
575	20241031	091500	187226400	158900	158900	158900	158900	8
576	20241031	091400	185955200	159100	158900	159100	158900	28
577	20241031	091300	181501600	158900	159000	159000	158900	15
578	20241031	091200	179117000	159000	158200	159000	158100	259
579	20241031	091100	138013400	158200	158200	158200	158200	35
580	20241031	091000	132476400	158100	158100	158100	158100	8
581	20241031	090900	131211600	158700	158000	158700	158000	351
582	20241031	090800	75706700	158000	158300	158300	158000	79
583	20241031	090700	63211800	158700	158300	158700	158300	49
584	20241031	090600	55453500	158700	158700	158700	158300	13
585	20241031	090500	53394400	158300	158800	158800	158300	8
586	20241031	090400	52127500	158800	158800	158800	158800	1
587	20241031	090300	51968700	158800	157900	158800	157900	129
588	20241031	090200	31536300	157800	158500	158500	157800	33
589	20241031	090100	26326700	158500	158900	158900	157800	31
590	20241031	090000	21416800	158900	159000	159300	157700	134