KissMeData/010060/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	185400	12149186000	97300	97300	97300	97300	6698
3	20231031	185300	12149186000	97300	97300	97300	97300	0
4	20231031	185200	12149186000	97300	97300	97300	97300	0
5	20231031	185100	12149186000	97300	97300	97300	97300	0
6	20231031	185000	12149186000	97300	97300	97300	97300	0
7	20231031	184900	12149186000	97300	97300	97300	97300	0
8	20231031	184800	12149186000	97300	97300	97300	97300	0
9	20231031	184700	12149186000	97300	97300	97300	97300	0
10	20231031	184600	12149186000	97300	97300	97300	97300	0
11	20231031	184500	12149186000	97300	97300	97300	97300	0
12	20231031	184400	12149186000	97300	97300	97300	97300	0
13	20231031	184300	12149186000	97300	97300	97300	97300	0
14	20231031	184200	12149186000	97300	97300	97300	97300	0
15	20231031	184100	12149186000	97300	97300	97300	97300	0
16	20231031	184000	12149186000	97300	97300	97300	97300	0
17	20231031	183900	12149186000	97300	97300	97300	97300	0
18	20231031	183800	12149186000	97300	97300	97300	97300	0
19	20231031	183700	12149186000	97300	97300	97300	97300	0
20	20231031	183600	12149186000	97300	97300	97300	97300	0
21	20231031	183500	12149186000	97300	97300	97300	97300	0
22	20231031	183400	12149186000	97300	97300	97300	97300	0
23	20231031	183300	12149186000	97300	97300	97300	97300	0
24	20231031	183200	12149186000	97300	97300	97300	97300	0
25	20231031	183100	12149186000	97300	97300	97300	97300	0
26	20231031	183000	12149186000	97300	97300	97300	97300	0
27	20231031	182900	12149186000	97300	97300	97300	97300	0
28	20231031	182800	12149186000	97300	97300	97300	97300	0
29	20231031	182700	12149186000	97300	97300	97300	97300	0
30	20231031	182600	12149186000	97300	97300	97300	97300	0
31	20231031	182500	12149186000	97300	97300	97300	97300	0
32	20231031	182400	12149186000	97300	97300	97300	97300	6698
33	20231031	182300	12149186000	97300	97300	97300	97300	0
34	20231031	182200	12149186000	97300	97300	97300	97300	0
35	20231031	182100	12149186000	97300	97300	97300	97300	0
36	20231031	182000	12149186000	97300	97300	97300	97300	0
37	20231031	181900	12149186000	97300	97300	97300	97300	0
38	20231031	181800	12149186000	97300	97300	97300	97300	0
39	20231031	181700	12149186000	97300	97300	97300	97300	0
40	20231031	181600	12149186000	97300	97300	97300	97300	0
41	20231031	181500	12149186000	97300	97300	97300	97300	0
42	20231031	181400	12149186000	97300	97300	97300	97300	0
43	20231031	181300	12149186000	97300	97300	97300	97300	0
44	20231031	181200	12149186000	97300	97300	97300	97300	0
45	20231031	181100	12149186000	97300	97300	97300	97300	0
46	20231031	181000	12149186000	97300	97300	97300	97300	0
47	20231031	180900	12149186000	97300	97300	97300	97300	0
48	20231031	180800	12149186000	97300	97300	97300	97300	0
49	20231031	180700	12149186000	97300	97300	97300	97300	0
50	20231031	180600	12149186000	97300	97300	97300	97300	0
51	20231031	180500	12149186000	97300	97300	97300	97300	0
52	20231031	180400	12149186000	97300	97300	97300	97300	0
53	20231031	180300	12149186000	97300	97300	97300	97300	0
54	20231031	180200	12149186000	97300	97300	97300	97300	0
55	20231031	180100	12149186000	97300	97300	97300	97300	0
56	20231031	180000	12149186000	97300	97300	97300	97300	0
57	20231031	175900	12149186000	97300	97300	97300	97300	0
58	20231031	175800	12149186000	97300	97300	97300	97300	0
59	20231031	175700	12149186000	97300	97300	97300	97300	0
60	20231031	175600	12149186000	97300	97300	97300	97300	0
61	20231031	175500	12149186000	97300	97300	97300	97300	0
62	20231031	175400	12149186000	97300	97300	97300	97300	6698
63	20231031	175300	12149186000	97300	97300	97300	97300	0
64	20231031	175200	12149186000	97300	97300	97300	97300	0
65	20231031	175100	12149186000	97300	97300	97300	97300	0
66	20231031	175000	12149186000	97300	97300	97300	97300	0
67	20231031	174900	12149186000	97300	97300	97300	97300	0
68	20231031	174800	12149186000	97300	97300	97300	97300	0
69	20231031	174700	12149186000	97300	97300	97300	97300	0
70	20231031	174600	12149186000	97300	97300	97300	97300	0
71	20231031	174500	12149186000	97300	97300	97300	97300	0
72	20231031	174400	12149186000	97300	97300	97300	97300	0
73	20231031	174300	12149186000	97300	97300	97300	97300	0
74	20231031	174200	12149186000	97300	97300	97300	97300	0
75	20231031	174100	12149186000	97300	97300	97300	97300	0
76	20231031	174000	12149186000	97300	97300	97300	97300	0
77	20231031	173900	12149186000	97300	97300	97300	97300	0
78	20231031	173800	12149186000	97300	97300	97300	97300	0
79	20231031	173700	12149186000	97300	97300	97300	97300	0
80	20231031	173600	12149186000	97300	97300	97300	97300	0
81	20231031	173500	12149186000	97300	97300	97300	97300	0
82	20231031	173400	12149186000	97300	97300	97300	97300	0
83	20231031	173300	12149186000	97300	97300	97300	97300	0
84	20231031	173200	12149186000	97300	97300	97300	97300	0
85	20231031	173100	12149186000	97300	97300	97300	97300	0
86	20231031	173000	12149186000	97300	97300	97300	97300	0
87	20231031	172900	12149186000	97300	97300	97300	97300	0
88	20231031	172800	12149186000	97300	97300	97300	97300	0
89	20231031	172700	12149186000	97300	97300	97300	97300	0
90	20231031	172600	12149186000	97300	97300	97300	97300	0
91	20231031	172500	12149186000	97300	97300	97300	97300	0
92	20231031	172400	12149186000	97300	97300	97300	97300	6698
93	20231031	172300	12149186000	97300	97300	97300	97300	0
94	20231031	172200	12149186000	97300	97300	97300	97300	0
95	20231031	172100	12149186000	97300	97300	97300	97300	0
96	20231031	172000	12149186000	97300	97300	97300	97300	0
97	20231031	171900	12149186000	97300	97300	97300	97300	0
98	20231031	171800	12149186000	97300	97300	97300	97300	0
99	20231031	171700	12149186000	97300	97300	97300	97300	0
100	20231031	171600	12149186000	97300	97300	97300	97300	0
101	20231031	171500	12149186000	97300	97300	97300	97300	0
102	20231031	171400	12149186000	97300	97300	97300	97300	0
103	20231031	171300	12149186000	97300	97300	97300	97300	0
104	20231031	171200	12149186000	97300	97300	97300	97300	0
105	20231031	171100	12149186000	97300	97300	97300	97300	0
106	20231031	171000	12149186000	97300	97300	97300	97300	0
107	20231031	170900	12149186000	97300	97300	97300	97300	0
108	20231031	170800	12149186000	97300	97300	97300	97300	0
109	20231031	170700	12149186000	97300	97300	97300	97300	0
110	20231031	170600	12149186000	97300	97300	97300	97300	0
111	20231031	170500	12149186000	97300	97300	97300	97300	0
112	20231031	170400	12149186000	97300	97300	97300	97300	0
113	20231031	170300	12149186000	97300	97300	97300	97300	0
114	20231031	170200	12149186000	97300	97300	97300	97300	0
115	20231031	170100	12149186000	97300	97300	97300	97300	0
116	20231031	170000	12149186000	97300	97300	97300	97300	0
117	20231031	165900	12149186000	97300	97300	97300	97300	0
118	20231031	165800	12149186000	97300	97300	97300	97300	0
119	20231031	165700	12149186000	97300	97300	97300	97300	0
120	20231031	165600	12149186000	97300	97300	97300	97300	0
121	20231031	165500	12149186000	97300	97300	97300	97300	0
122	20231031	165400	12149186000	97300	97300	97300	97300	6698
123	20231031	165300	12149186000	97300	97300	97300	97300	0
124	20231031	165200	12149186000	97300	97300	97300	97300	0
125	20231031	165100	12149186000	97300	97300	97300	97300	0
126	20231031	165000	12149186000	97300	97300	97300	97300	0
127	20231031	164900	12149186000	97300	97300	97300	97300	0
128	20231031	164800	12149186000	97300	97300	97300	97300	0
129	20231031	164700	12149186000	97300	97300	97300	97300	0
130	20231031	164600	12149186000	97300	97300	97300	97300	0
131	20231031	164500	12149186000	97300	97300	97300	97300	0
132	20231031	164400	12149186000	97300	97300	97300	97300	0
133	20231031	164300	12149186000	97300	97300	97300	97300	0
134	20231031	164200	12149186000	97300	97300	97300	97300	0
135	20231031	164100	12149186000	97300	97300	97300	97300	0
136	20231031	164000	12149186000	97300	97300	97300	97300	0
137	20231031	163900	12149186000	97300	97300	97300	97300	0
138	20231031	163800	12149186000	97300	97300	97300	97300	0
139	20231031	163700	12149186000	97300	97300	97300	97300	0
140	20231031	163600	12149186000	97300	97300	97300	97300	0
141	20231031	163500	12149186000	97300	97300	97300	97300	0
142	20231031	163400	12149186000	97300	97300	97300	97300	0
143	20231031	163300	12149186000	97300	97300	97300	97300	0
144	20231031	163200	12149186000	97300	97300	97300	97300	0
145	20231031	163100	12149186000	97300	97300	97300	97300	0
146	20231031	163000	12149186000	97300	97300	97300	97300	0
147	20231031	162900	12149186000	97300	97300	97300	97300	0
148	20231031	162800	12149186000	97300	97300	97300	97300	0
149	20231031	162700	12149186000	97300	97300	97300	97300	0
150	20231031	162600	12149186000	97300	97300	97300	97300	0
151	20231031	162500	12149186000	97300	97300	97300	97300	0
152	20231031	162400	12149186000	97300	97300	97300	97300	6698
153	20231031	162300	12149186000	97300	97300	97300	97300	0
154	20231031	162200	12149186000	97300	97300	97300	97300	0
155	20231031	162100	12149186000	97300	97300	97300	97300	0
156	20231031	162000	12149186000	97300	97300	97300	97300	0
157	20231031	161900	12149186000	97300	97300	97300	97300	0
158	20231031	161800	12149186000	97300	97300	97300	97300	0
159	20231031	161700	12149186000	97300	97300	97300	97300	0
160	20231031	161600	12149186000	97300	97300	97300	97300	0
161	20231031	161500	12149186000	97300	97300	97300	97300	0
162	20231031	161400	12149186000	97300	97300	97300	97300	0
163	20231031	161300	12149186000	97300	97300	97300	97300	0
164	20231031	161200	12149186000	97300	97300	97300	97300	0
165	20231031	161100	12149186000	97300	97300	97300	97300	0
166	20231031	161000	12149186000	97300	97300	97300	97300	0
167	20231031	160900	12149186000	97300	97300	97300	97300	0
168	20231031	160800	12149186000	97300	97300	97300	97300	0
169	20231031	160700	12149186000	97300	97300	97300	97300	0
170	20231031	160600	12149186000	97300	97300	97300	97300	0
171	20231031	160500	12149186000	97300	97300	97300	97300	0
172	20231031	160400	12149186000	97300	97300	97300	97300	0
173	20231031	160300	12149186000	97300	97300	97300	97300	0
174	20231031	160200	12149186000	97300	97300	97300	97300	0
175	20231031	160100	12149186000	97300	97300	97300	97300	0
176	20231031	160000	12149186000	97300	97300	97300	97300	0
177	20231031	155900	12149186000	97300	97300	97300	97300	0
178	20231031	155800	12149186000	97300	97300	97300	97300	0
179	20231031	155700	12149186000	97300	97300	97300	97300	0
180	20231031	155600	12149186000	97300	97300	97300	97300	0
181	20231031	155500	12149186000	97300	97300	97300	97300	0
182	20231031	155400	12149186000	97300	97300	97300	97300	6698
183	20231031	155300	12149186000	97300	97300	97300	97300	0
184	20231031	155200	12149186000	97300	97300	97300	97300	0
185	20231031	155100	12149186000	97300	97300	97300	97300	0
186	20231031	155000	12149186000	97300	97300	97300	97300	0
187	20231031	154900	12149186000	97300	97300	97300	97300	0
188	20231031	154800	12149186000	97300	97300	97300	97300	0
189	20231031	154700	12149186000	97300	97300	97300	97300	0
190	20231031	154600	12149186000	97300	97300	97300	97300	0
191	20231031	154500	12149186000	97300	97300	97300	97300	0
192	20231031	154400	12149186000	97300	97300	97300	97300	0
193	20231031	154300	12149186000	97300	97300	97300	97300	0
194	20231031	154200	12149186000	97300	97300	97300	97300	0
195	20231031	154100	12149186000	97300	97300	97300	97300	0
196	20231031	154000	12149186000	97300	97300	97300	97300	0
197	20231031	153900	12149186000	97300	97300	97300	97300	0
198	20231031	153800	12149186000	97300	97300	97300	97300	0
199	20231031	153700	12149186000	97300	97300	97300	97300	0
200	20231031	153600	12149186000	97300	97300	97300	97300	0
201	20231031	153500	12149186000	97300	97300	97300	97300	0
202	20231031	153400	12149186000	97300	97300	97300	97300	0
203	20231031	153300	12149186000	97300	97300	97300	97300	0
204	20231031	153200	12149186000	97300	97300	97300	97300	0
205	20231031	153100	12149186000	97300	97300	97300	97300	0
206	20231031	153000	12149186000	97300	97300	97300	97300	6698
207	20231031	152900	11497470600	96800	96800	96800	96800	0
208	20231031	152800	11497470600	96800	96800	96800	96800	0
209	20231031	152700	11497470600	96800	96800	96800	96800	0
210	20231031	152600	11497470600	96800	96800	96800	96800	0
211	20231031	152500	11497470600	96800	96800	96800	96800	0
212	20231031	152400	11497470600	96800	96800	96800	96800	0
213	20231031	152300	11497470600	96800	96800	96800	96800	0
214	20231031	152200	11497470600	96800	96800	96800	96800	0
215	20231031	152100	11497470600	96800	96800	96800	96800	0
216	20231031	152000	11497470600	96800	96800	96800	96800	0
217	20231031	151900	11497470600	96800	96800	97200	96700	391
218	20231031	151800	11459589200	96900	97200	97200	96800	333
219	20231031	151700	11427281700	97200	97100	97200	96800	977
220	20231031	151600	11332578100	97200	97300	97300	97100	394
221	20231031	151500	11294271600	97300	97300	97400	97200	191
222	20231031	151400	11275685900	97400	97600	97600	97200	134
223	20231031	151300	11262640200	97600	97600	97600	97200	474
224	20231031	151200	11216484200	97600	97500	97600	97400	682
225	20231031	151100	11149975400	97400	97300	97500	97300	231
226	20231031	151000	11127479200	97300	97700	97800	97300	776
227	20231031	150900	11051781200	97800	97900	97900	97700	154
228	20231031	150800	11036721500	97900	97800	97900	97600	274
229	20231031	150700	11009946300	97800	97600	97900	97600	507
230	20231031	150600	10960417300	97600	97500	97600	97500	147
231	20231031	150500	10946073900	97600	97700	97700	97500	264
232	20231031	150400	10920292100	97800	97800	97800	97700	194
233	20231031	150300	10901320000	97800	97900	97900	97500	422
234	20231031	150200	10860076400	97800	97700	97900	97600	180
235	20231031	150100	10842479000	97600	97800	97800	97600	329
236	20231031	150000	10810338100	97800	97700	97800	97700	130
237	20231031	145900	10797626600	97700	97900	97900	97600	248
238	20231031	145800	10773372600	97900	97800	97900	97700	204
239	20231031	145700	10753424500	97800	97900	97900	97700	206
240	20231031	145600	10733274900	97900	97900	98000	97800	220
241	20231031	145500	10711738800	97900	97600	97900	97600	257
242	20231031	145400	10686606000	97700	97700	97700	97600	215
243	20231031	145300	10665608100	97700	97700	97800	97600	159
244	20231031	145200	10650071700	97800	97900	97900	97700	184
245	20231031	145100	10632080600	97900	97800	97900	97700	254
246	20231031	145000	10607239900	97700	97800	97800	97700	140
247	20231031	144900	10593554300	97800	97900	98000	97800	388
248	20231031	144800	10555571400	97900	97700	97900	97700	138
249	20231031	144700	10542077500	97700	97700	97700	97600	292
250	20231031	144600	10513553600	97600	97600	97700	97600	182
251	20231031	144500	10495783300	97500	97300	97500	97300	700
252	20231031	144400	10427606700	97300	97500	97500	97300	700
253	20231031	144300	10359427300	97600	97400	97600	97400	208
254	20231031	144200	10339143000	97700	97500	97700	97300	1087
255	20231031	144100	10233250200	97500	97200	97500	97100	948
256	20231031	144000	10140923700	97200	97200	97200	97100	87
257	20231031	143900	10132469500	97100	97200	97300	97100	185
258	20231031	143800	10114487500	97200	97200	97300	97200	54
259	20231031	143700	10109237200	97300	97300	97300	97200	40
260	20231031	143600	10105345800	97200	97100	97200	97100	1109
261	20231031	143500	9997557000	97100	97100	97200	97100	98
262	20231031	143400	9988040900	97100	97200	97300	97100	144
263	20231031	143300	9974046500	97300	97300	97300	97200	132
264	20231031	143200	9961206400	97300	97200	97400	97200	233
265	20231031	143100	9938538100	97200	97300	97400	97200	197
266	20231031	143000	9919366600	97400	97400	97400	97300	154
267	20231031	142900	9904369100	97400	97300	97500	97200	308
268	20231031	142800	9874392200	97300	97200	97300	97100	371
269	20231031	142700	9838301700	97200	97200	97300	97200	70
270	20231031	142600	9831497300	97100	97200	97300	97100	55
271	20231031	142500	9826151300	97100	97200	97300	97000	1538
272	20231031	142400	9676891000	97100	97100	97200	97100	101
273	20231031	142300	9667082800	97100	97200	97200	97100	17
274	20231031	142200	9665431700	97200	97100	97200	97100	297
275	20231031	142100	9636564300	97100	97300	97400	97100	169
276	20231031	142000	9620132800	97300	97100	97600	97100	353
277	20231031	141900	9585797700	97000	96900	97100	96800	1157
278	20231031	141800	9473675200	96900	96900	97000	96900	224
279	20231031	141700	9451956600	96900	97000	97100	96900	129
280	20231031	141600	9439443900	97000	97100	97200	97000	165
281	20231031	141500	9423420900	97100	97100	97200	97100	93
282	20231031	141400	9414386300	97200	97100	97200	97000	145
283	20231031	141300	9400316900	97100	97000	97200	97000	362
284	20231031	141200	9365164900	97100	97100	97200	97000	102
285	20231031	141100	9355260600	97100	97200	97200	97100	17
286	20231031	141000	9353609100	97200	97100	97200	97000	113
287	20231031	140900	9342634800	97000	96900	97100	96900	86
288	20231031	140800	9334292800	96900	97200	97200	96900	317
289	20231031	140700	9303549400	97200	97200	97200	97100	70
290	20231031	140600	9296748300	97100	97400	97500	97100	149
291	20231031	140500	9282246700	97400	97100	97400	97100	77
292	20231031	140400	9274750400	97100	96900	97100	96900	653
293	20231031	140300	9211405100	97000	96900	97000	96800	86
294	20231031	140200	9203071300	96900	97000	97100	96900	771
295	20231031	140100	9128328800	97000	97100	97200	97000	205
296	20231031	140000	9108422700	97100	97400	97400	97100	476
297	20231031	135900	9062129300	97400	97400	97500	97400	75
298	20231031	135800	9054823200	97400	97400	97500	97400	133
299	20231031	135700	9041865000	97400	97400	97500	97400	52
300	20231031	135600	9036799900	97400	97400	97500	97400	33
301	20231031	135500	9033585500	97500	97400	97500	97400	81
302	20231031	135400	9025692000	97500	97500	97500	97400	84
303	20231031	135300	9017510100	97400	97400	97400	97400	14
304	20231031	135200	9016146500	97400	97300	97700	97300	171
305	20231031	135100	8999492700	97300	97700	97700	97300	111
306	20231031	135000	8988681500	97700	97700	97700	97600	47
307	20231031	134900	8984092300	97500	97500	97700	97400	256
308	20231031	134800	8959133700	97500	97500	97600	97500	57
309	20231031	134700	8953575400	97600	97600	97600	97500	48
310	20231031	134600	8948894800	97500	97600	97600	97500	77
311	20231031	134500	8941380900	97600	97700	97700	97400	51
312	20231031	134400	8936405200	97800	97800	97800	97500	91
313	20231031	134300	8927520500	97600	97400	97800	97400	551
314	20231031	134200	8873811300	97300	97400	97500	97300	108
315	20231031	134100	8863291800	97400	97500	97600	97400	73
316	20231031	134000	8856177900	97500	97700	97700	97500	177
317	20231031	133900	8838901400	97700	97700	97800	97700	105
318	20231031	133800	8828642800	97700	97700	97800	97700	26
319	20231031	133700	8826101600	97700	97800	97800	97700	121
320	20231031	133600	8814272100	97700	97400	97700	97400	225
321	20231031	133500	8792328100	97400	97400	97600	97300	236
322	20231031	133400	8769350500	97600	97500	97800	97400	109
323	20231031	133300	8758718500	97500	97200	97800	97200	281
324	20231031	133200	8731338700	97300	97700	97800	97300	288
325	20231031	133100	8703237800	97700	97800	97800	97700	75
326	20231031	133000	8695907400	97700	97400	97800	97400	246
327	20231031	132900	8671913900	97400	97400	97500	97400	38
328	20231031	132800	8668211700	97400	97500	97600	97400	76
329	20231031	132700	8660799700	97500	97500	97500	97500	66
330	20231031	132600	8654364700	97500	97300	97500	97200	487
331	20231031	132500	8606955400	97200	97500	97600	97200	873
332	20231031	132400	8521830900	97600	98100	98100	97500	2241
333	20231031	132300	8302410000	98100	98100	98200	98100	109
334	20231031	132200	8291716900	98100	98100	98200	98100	114
335	20231031	132100	8280530400	98100	98100	98200	98100	153
336	20231031	132000	8265520000	98100	98100	98200	98100	84
337	20231031	131900	8257277600	98100	98100	98200	98100	100
338	20231031	131800	8247464700	98100	98100	98100	98100	43
339	20231031	131700	8243246400	98100	98200	98300	98100	179
340	20231031	131600	8225669700	98200	98300	98300	98200	224
341	20231031	131500	8203667100	98300	98300	98400	98300	77
342	20231031	131400	8196096900	98300	98300	98400	98300	70
343	20231031	131300	8189215800	98300	98300	98400	98300	112
344	20231031	131200	8178203200	98300	98300	98400	98300	50
345	20231031	131100	8173287400	98300	98400	98400	98300	39
346	20231031	131000	8169452500	98300	98400	98400	98300	63
347	20231031	130900	8163256100	98400	98400	98500	98400	152
348	20231031	130800	8148299200	98400	98600	98600	98400	502
349	20231031	130700	8098833100	98600	98600	98700	98600	80
350	20231031	130600	8090939300	98600	98700	98700	98600	58
351	20231031	130500	8085218500	98700	98700	98700	98700	66
352	20231031	130400	8078704300	98700	98800	98800	98700	27
353	20231031	130300	8076038300	98700	98600	98800	98600	56
354	20231031	130200	8070510700	98700	98800	98900	98700	155
355	20231031	130100	8055203700	98800	98600	98800	98600	412
356	20231031	130000	8014565600	98500	98500	98600	98500	467
357	20231031	125900	7968523200	98500	98500	98600	98500	107
358	20231031	125800	7957982900	98600	98500	98600	98500	76
359	20231031	125700	7950493700	98500	98500	98600	98500	64
360	20231031	125600	7944188700	98500	98500	98500	98500	60
361	20231031	125500	7938278700	98500	98500	98600	98500	71
362	20231031	125400	7931285100	98500	98500	98600	98500	37
363	20231031	125300	7927639600	98500	98500	98500	98500	47
364	20231031	125200	7923010100	98500	98500	98600	98500	52
365	20231031	125100	7917887900	98500	98600	98600	98500	38
366	20231031	125000	7914144200	98600	98700	98800	98600	283
367	20231031	124900	7886215800	98700	98700	98800	98700	39
368	20231031	124800	7882365400	98700	98800	98900	98700	146
369	20231031	124700	7867940800	98800	98700	98800	98700	62
370	20231031	124600	7861815300	98800	98700	98800	98600	191
371	20231031	124500	7842958300	98700	98700	98700	98700	28
372	20231031	124400	7840194700	98700	98800	98800	98700	25
373	20231031	124300	7837725000	98800	98700	98900	98700	166
374	20231031	124200	7821329900	98600	98600	98600	98500	211
375	20231031	124100	7800528000	98500	98600	98600	98500	27
376	20231031	124000	7797868200	98600	98600	98700	98600	54
377	20231031	123900	7792543600	98600	98600	98600	98600	4
378	20231031	123800	7792149200	98600	98800	98800	98600	33
379	20231031	123700	7788893600	98800	98600	98900	98600	239
380	20231031	123600	7765323400	98500	99000	99000	98500	230
381	20231031	123500	7742601200	99000	98900	99100	98900	122
382	20231031	123400	7730523800	98900	98900	99000	98900	20
383	20231031	123300	7728545600	98900	99000	99100	98900	107
384	20231031	123200	7717954400	99000	99100	99100	99000	108
385	20231031	123100	7707257400	99000	98900	99000	98900	115
386	20231031	123000	7695873700	98800	98800	98900	98700	158
387	20231031	122900	7680249600	98800	98600	98800	98400	382
388	20231031	122800	7642543900	98600	98400	98600	98300	354
389	20231031	122700	7607655700	98300	98400	98400	98300	37
390	20231031	122600	7604018500	98300	98300	98400	98300	48
391	20231031	122500	7599299600	98300	98300	98300	98300	57
392	20231031	122400	7593696500	98300	98300	98400	98300	61
393	20231031	122300	7587699300	98300	98100	98400	98100	283
394	20231031	122200	7559890700	98200	98200	98200	98100	21
395	20231031	122100	7557830100	98200	98200	98200	98100	131
396	20231031	122000	7544968100	98200	98100	98300	98100	134
397	20231031	121900	7531815200	98100	98100	98100	98100	36
398	20231031	121800	7528283600	98100	98200	98300	98100	180
399	20231031	121700	7510615500	98200	98100	98200	98100	236
400	20231031	121600	7487450400	98200	98200	98300	98100	1035
401	20231031	121500	7385809600	98300	98400	98400	98300	881
402	20231031	121400	7299182600	98400	98400	98500	98400	16
403	20231031	121300	7297608100	98400	98400	98400	98400	57
404	20231031	121200	7291999300	98400	98400	98500	98400	30
405	20231031	121100	7289046700	98400	98400	98500	98400	36
406	20231031	121000	7285503400	98400	98500	98500	98400	161
407	20231031	120900	7269657100	98500	98500	98600	98500	41
408	20231031	120800	7265618400	98500	98500	98500	98500	20
409	20231031	120700	7263648400	98400	98500	98600	98400	96
410	20231031	120600	7254192100	98500	98500	98600	98500	101
411	20231031	120500	7244243500	98500	98600	98600	98500	73
412	20231031	120400	7237052900	98500	98500	98500	98500	11
413	20231031	120300	7235969400	98500	98500	98600	98400	108
414	20231031	120200	7225331600	98400	98300	98400	98300	51
415	20231031	120100	7220314400	98400	98400	98500	98300	222
416	20231031	120000	7198489200	98400	98300	98400	98300	483
417	20231031	115900	7150963700	98300	98300	98300	98300	86
418	20231031	115800	7142509900	98300	98300	98400	98300	58
419	20231031	115700	7136807800	98300	98300	98400	98300	28
420	20231031	115600	7134055100	98300	98300	98300	98300	24
421	20231031	115500	7131695900	98300	98300	98400	98300	68
422	20231031	115400	7125009500	98300	98300	98400	98300	130
423	20231031	115300	7112229600	98300	98300	98300	98300	15
424	20231031	115200	7110755100	98300	98500	98500	98300	1261
425	20231031	115100	6986558800	98500	98700	98700	98500	105
426	20231031	115000	6976207500	98600	98500	98600	98500	134
427	20231031	114900	6962995500	98600	98500	98600	98500	21
428	20231031	114800	6960926800	98500	98600	98600	98500	50
429	20231031	114700	6956001600	98500	98500	98600	98500	149
430	20231031	114600	6941323900	98500	98600	98700	98500	247
431	20231031	114500	6916967200	98700	98600	98800	98600	115
432	20231031	114400	6905618900	98600	98600	98700	98500	45
433	20231031	114300	6901181200	98500	98500	98600	98500	87
434	20231031	114200	6892605000	98400	98400	98400	98400	27
435	20231031	114100	6889948200	98600	98300	98600	98300	45
436	20231031	114000	6885515400	98400	98300	98400	98200	322
437	20231031	113900	6853832000	98300	98400	98400	98200	314
438	20231031	113800	6822966700	98300	98400	98400	98300	76
439	20231031	113700	6815495200	98300	98400	98500	98300	110
440	20231031	113600	6804671700	98400	98500	98500	98400	563
441	20231031	113500	6749238700	98600	98500	98600	98500	33
442	20231031	113400	6745988100	98500	98600	98600	98500	486
443	20231031	113300	6698092300	98700	98800	98800	98700	86
444	20231031	113200	6689603400	98700	98700	98800	98700	50
445	20231031	113100	6684668200	98700	98800	98800	98700	303
446	20231031	113000	6654742300	98800	98900	98900	98800	46
447	20231031	112900	6650196100	98800	98800	98900	98800	91
448	20231031	112800	6641205200	98800	98800	98900	98800	53
449	20231031	112700	6635968000	98800	98800	98900	98800	188
450	20231031	112600	6617382000	98800	98800	98900	98800	40
451	20231031	112500	6613429200	98800	98900	98900	98800	85
452	20231031	112400	6605027600	98900	98900	99000	98900	62
453	20231031	112300	6598895100	98900	98900	99000	98900	38
454	20231031	112200	6595136800	98900	98900	98900	98900	30
455	20231031	112100	6592169800	98900	98900	98900	98900	101
456	20231031	112000	6582180900	99000	99000	99000	98900	33
457	20231031	111900	6578915400	98900	99000	99000	98900	153
458	20231031	111800	6563770400	99000	99100	99100	99000	151
459	20231031	111700	6548806700	99100	99000	99100	99000	133
460	20231031	111600	6535628200	99000	98900	99100	98900	171
461	20231031	111500	6518699700	98900	98800	99000	98800	54
462	20231031	111400	6513358400	98900	98700	98900	98700	170
463	20231031	111300	6496573200	98700	99000	99000	98700	161
464	20231031	111200	6480649900	99000	99000	99000	99000	23
465	20231031	111100	6478372900	99000	98500	99000	98500	224
466	20231031	111000	6456238200	98700	98500	98800	98500	345
467	20231031	110900	6422223100	98600	98600	98700	98600	56
468	20231031	110800	6416701400	98600	98700	98700	98500	70
469	20231031	110700	6409799400	98800	98800	98900	98700	98
470	20231031	110600	6400116000	98700	98600	98900	98500	712
471	20231031	110500	6329846600	98700	99200	99200	98700	1200
472	20231031	110400	6211137700	99200	99200	99300	99200	87
473	20231031	110300	6202502200	99200	99300	99300	99200	71
474	20231031	110200	6195453000	99300	99300	99400	99300	49
475	20231031	110100	6190586500	99300	99400	99500	99300	112
476	20231031	110000	6179459500	99300	99300	99500	99200	177
477	20231031	105900	6161899900	99100	99500	99500	99100	415
478	20231031	105800	6120714500	99500	99500	99600	99500	108
479	20231031	105700	6109967700	99500	99500	99500	99500	76
480	20231031	105600	6102405700	99600	99600	99700	99600	202
481	20231031	105500	6082286200	99600	99700	99800	99600	106
482	20231031	105400	6071721000	99700	99600	99700	99500	84
483	20231031	105300	6063351600	99400	99400	99500	99300	143
484	20231031	105200	6049130900	99300	99300	99400	99300	97
485	20231031	105100	6039493800	99300	99200	99400	99200	527
486	20231031	105000	5987183800	99200	99200	99200	99100	251
487	20231031	104900	5962297400	99100	99100	99200	99100	42
488	20231031	104800	5958134300	99100	99500	99500	99100	866
489	20231031	104700	5872040000	99500	99600	99600	99500	237
490	20231031	104600	5848450000	99500	99500	99600	99500	63
491	20231031	104500	5842181200	99500	99500	99600	99500	47
492	20231031	104400	5837503800	99500	99700	99700	99500	120
493	20231031	104300	5825549800	99700	99700	99700	99600	177
494	20231031	104200	5807914800	99500	100300	100300	99500	840
495	20231031	104100	5724011500	100200	100100	100400	100100	83
496	20231031	104000	5715693100	100100	100100	100600	100100	155
497	20231031	103900	5700150700	100100	100000	100100	100000	49
498	20231031	103800	5695247300	100000	99900	100000	99900	74
499	20231031	103700	5687847400	99900	100000	100000	99900	46
500	20231031	103600	5683250300	100000	99800	100000	99800	186
501	20231031	103500	5664670100	99800	99800	99800	99800	229
502	20231031	103400	5641815900	99800	100000	100000	99800	439
503	20231031	103300	5597928500	100000	100300	100300	100000	186
504	20231031	103200	5579297900	100300	100600	100600	100300	335
505	20231031	103100	5545624600	100600	100700	100700	100600	36
506	20231031	103000	5542000500	100800	100900	100900	100800	144
507	20231031	102900	5527476800	100800	101100	101100	100800	133
508	20231031	102800	5514040200	101100	100900	101100	100900	92
509	20231031	102700	5504745200	100900	100800	100900	100800	83
510	20231031	102600	5496376300	100700	100900	100900	100600	202
511	20231031	102500	5476027400	100800	100300	100800	100300	1080
512	20231031	102400	5367474000	100200	100300	100500	100200	205
513	20231031	102300	5346914200	100300	100000	100400	100000	597
514	20231031	102200	5287123300	99900	99900	100000	99800	158
515	20231031	102100	5271332300	99900	100100	100100	99900	521
516	20231031	102000	5219211800	100100	100300	100300	100100	171
517	20231031	101900	5202065900	100300	100300	100400	100300	121
518	20231031	101800	5189924200	100300	100300	100400	100300	107
519	20231031	101700	5179186100	100300	100300	100400	100200	322
520	20231031	101600	5146905500	100300	100300	100500	100200	243
521	20231031	101500	5122511500	100400	100400	100500	100300	91
522	20231031	101400	5113370900	100400	100700	100800	100400	276
523	20231031	101300	5085618800	100700	101200	101200	100700	1024
524	20231031	101200	4982267600	101400	101200	101400	101200	71
525	20231031	101100	4975076700	101200	101200	101300	101100	89
526	20231031	101000	4966068400	101200	101400	101400	101100	500
527	20231031	100900	4915461500	101400	101300	101400	101300	137
528	20231031	100800	4901574500	101300	101200	101400	101100	211
529	20231031	100700	4880212500	101100	101100	101200	101100	155
530	20231031	100600	4864531500	101200	101300	101400	101200	202
531	20231031	100500	4844071000	101300	101400	101400	101300	105
532	20231031	100400	4833425100	101300	101400	101500	101300	186
533	20231031	100300	4814557600	101400	101400	101500	101400	200
534	20231031	100200	4794267300	101500	101400	101500	101400	99
535	20231031	100100	4784220800	101400	101200	101400	101100	74
536	20231031	100000	4776722400	101200	101200	101300	101100	210
537	20231031	095900	4755458000	101200	101300	101400	101200	196
538	20231031	095800	4735600100	101400	101500	101500	101400	200
539	20231031	095700	4715313400	101500	101500	101600	101500	118
540	20231031	095600	4703333900	101400	101400	101600	101400	283
541	20231031	095500	4674612100	101400	101000	101400	101000	749
542	20231031	095400	4598791000	101000	100900	101000	100900	266
543	20231031	095300	4571929500	100900	101100	101100	100900	127
544	20231031	095200	4559100600	101100	101200	101200	101000	192
545	20231031	095100	4539683000	101200	100900	101200	100900	132
546	20231031	095000	4526351000	100900	100900	101000	100800	280
547	20231031	094900	4498090400	100900	101000	101000	100800	209
548	20231031	094800	4477003900	100900	101000	101000	100900	229
549	20231031	094700	4453883100	101000	101000	101000	100900	159
550	20231031	094600	4437828700	101100	100800	101300	100800	292
551	20231031	094500	4408330900	100800	100800	100800	100700	133
552	20231031	094400	4394925400	100700	100800	100900	100700	237
553	20231031	094300	4371029500	100900	100900	100900	100600	138
554	20231031	094200	4357114700	100800	100500	100800	100500	199
555	20231031	094100	4337103700	100500	100300	100700	100100	877
556	20231031	094000	4249015800	100300	100800	100900	99900	1520
557	20231031	093900	4096929100	100900	101300	101300	100800	197
558	20231031	093800	4077032000	101000	101600	101600	99400	2371
559	20231031	093700	3837175100	101600	102100	102200	101600	2359
560	20231031	093600	3596878800	102100	102200	102300	102100	313
561	20231031	093500	3564886800	102200	102200	102300	102200	350
562	20231031	093400	3529107500	102200	102300	102300	102200	388
563	20231031	093300	3489437800	102300	102300	102500	102200	210
564	20231031	093200	3467939700	102300	102700	102700	102100	1259
565	20231031	093100	3338991000	102700	102500	102900	102500	239
566	20231031	093000	3314483800	102500	102500	102700	102500	1036
567	20231031	092900	3208251200	102500	103600	103600	102500	895
568	20231031	092800	3115980900	103600	103600	103700	103600	828
569	20231031	092700	3030173400	103600	103100	103700	103000	528
570	20231031	092600	2975597200	103000	103800	103800	103000	1442
571	20231031	092500	2826196700	103800	103700	103800	103400	1302
572	20231031	092400	2691220900	103700	103000	103800	103000	3380
573	20231031	092300	2341852500	103000	102800	103000	102700	283
574	20231031	092200	2312717900	102900	102900	103300	102900	409
575	20231031	092100	2270595500	102900	102700	102900	102400	525
576	20231031	092000	2216701200	102700	103200	103400	102700	858
577	20231031	091900	2128359100	103500	103300	103500	103300	1270
578	20231031	091800	1997033700	103400	102500	103400	102500	4157
579	20231031	091700	1568829600	102600	102500	102900	102500	3095
580	20231031	091600	1250964100	102500	102000	102600	102000	597
581	20231031	091500	1189740900	102000	102300	102600	102000	567
582	20231031	091400	1131694100	102500	102500	102500	102000	564
583	20231031	091300	1074013800	102700	102400	102700	102000	619
584	20231031	091200	1010649600	102400	102200	102600	102100	1292
585	20231031	091100	878210300	102100	102600	102600	102100	399
586	20231031	091000	837329200	102600	102000	102600	101800	431
587	20231031	090900	793177800	102500	102600	102600	101800	570
588	20231031	090800	734856000	102600	102400	102600	102200	681
589	20231031	090700	665038200	102400	102100	102400	102100	450
590	20231031	090600	619020900	102300	102600	102700	101700	487
591	20231031	090500	569199900	102200	102800	102900	102000	1120
592	20231031	090400	454168500	102800	102400	102800	102400	782
593	20231031	090300	373934300	102500	102300	102500	102000	1129
594	20231031	090200	258304000	102400	101900	102400	101600	863
595	20231031	090100	170089300	101900	101500	102100	101000	1102
596	20231031	090000	57873700	101400	101400	101400	101000	571