KissMeData/006650/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184800	9447750600	159100	159100	159100	159100	1116
3	20231031	184700	9447750600	159100	159100	159100	159100	0
4	20231031	184600	9447750600	159100	159100	159100	159100	0
5	20231031	184500	9447750600	159100	159100	159100	159100	0
6	20231031	184400	9447750600	159100	159100	159100	159100	0
7	20231031	184300	9447750600	159100	159100	159100	159100	0
8	20231031	184200	9447750600	159100	159100	159100	159100	0
9	20231031	184100	9447750600	159100	159100	159100	159100	0
10	20231031	184000	9447750600	159100	159100	159100	159100	0
11	20231031	183900	9447750600	159100	159100	159100	159100	0
12	20231031	183800	9447750600	159100	159100	159100	159100	0
13	20231031	183700	9447750600	159100	159100	159100	159100	0
14	20231031	183600	9447750600	159100	159100	159100	159100	0
15	20231031	183500	9447750600	159100	159100	159100	159100	0
16	20231031	183400	9447750600	159100	159100	159100	159100	0
17	20231031	183300	9447750600	159100	159100	159100	159100	0
18	20231031	183200	9447750600	159100	159100	159100	159100	0
19	20231031	183100	9447750600	159100	159100	159100	159100	0
20	20231031	183000	9447750600	159100	159100	159100	159100	0
21	20231031	182900	9447750600	159100	159100	159100	159100	0
22	20231031	182800	9447750600	159100	159100	159100	159100	0
23	20231031	182700	9447750600	159100	159100	159100	159100	0
24	20231031	182600	9447750600	159100	159100	159100	159100	0
25	20231031	182500	9447750600	159100	159100	159100	159100	0
26	20231031	182400	9447750600	159100	159100	159100	159100	0
27	20231031	182300	9447750600	159100	159100	159100	159100	0
28	20231031	182200	9447750600	159100	159100	159100	159100	0
29	20231031	182100	9447750600	159100	159100	159100	159100	0
30	20231031	182000	9447750600	159100	159100	159100	159100	0
31	20231031	181900	9447750600	159100	159100	159100	159100	0
32	20231031	181800	9447750600	159100	159100	159100	159100	1116
33	20231031	181700	9447750600	159100	159100	159100	159100	0
34	20231031	181600	9447750600	159100	159100	159100	159100	0
35	20231031	181500	9447750600	159100	159100	159100	159100	0
36	20231031	181400	9447750600	159100	159100	159100	159100	0
37	20231031	181300	9447750600	159100	159100	159100	159100	0
38	20231031	181200	9447750600	159100	159100	159100	159100	0
39	20231031	181100	9447750600	159100	159100	159100	159100	0
40	20231031	181000	9447750600	159100	159100	159100	159100	0
41	20231031	180900	9447750600	159100	159100	159100	159100	0
42	20231031	180800	9447750600	159100	159100	159100	159100	0
43	20231031	180700	9447750600	159100	159100	159100	159100	0
44	20231031	180600	9447750600	159100	159100	159100	159100	0
45	20231031	180500	9447750600	159100	159100	159100	159100	0
46	20231031	180400	9447750600	159100	159100	159100	159100	0
47	20231031	180300	9447750600	159100	159100	159100	159100	0
48	20231031	180200	9447750600	159100	159100	159100	159100	0
49	20231031	180100	9447750600	159100	159100	159100	159100	0
50	20231031	180000	9447750600	159100	159100	159100	159100	0
51	20231031	175900	9447750600	159100	159100	159100	159100	0
52	20231031	175800	9447750600	159100	159100	159100	159100	0
53	20231031	175700	9447750600	159100	159100	159100	159100	0
54	20231031	175600	9447750600	159100	159100	159100	159100	0
55	20231031	175500	9447750600	159100	159100	159100	159100	0
56	20231031	175400	9447750600	159100	159100	159100	159100	0
57	20231031	175300	9447750600	159100	159100	159100	159100	0
58	20231031	175200	9447750600	159100	159100	159100	159100	0
59	20231031	175100	9447750600	159100	159100	159100	159100	0
60	20231031	175000	9447750600	159100	159100	159100	159100	0
61	20231031	174900	9447750600	159100	159100	159100	159100	0
62	20231031	174800	9447750600	159100	159100	159100	159100	1116
63	20231031	174700	9447750600	159100	159100	159100	159100	0
64	20231031	174600	9447750600	159100	159100	159100	159100	0
65	20231031	174500	9447750600	159100	159100	159100	159100	0
66	20231031	174400	9447750600	159100	159100	159100	159100	0
67	20231031	174300	9447750600	159100	159100	159100	159100	0
68	20231031	174200	9447750600	159100	159100	159100	159100	0
69	20231031	174100	9447750600	159100	159100	159100	159100	0
70	20231031	174000	9447750600	159100	159100	159100	159100	0
71	20231031	173900	9447750600	159100	159100	159100	159100	0
72	20231031	173800	9447750600	159100	159100	159100	159100	0
73	20231031	173700	9447750600	159100	159100	159100	159100	0
74	20231031	173600	9447750600	159100	159100	159100	159100	0
75	20231031	173500	9447750600	159100	159100	159100	159100	0
76	20231031	173400	9447750600	159100	159100	159100	159100	0
77	20231031	173300	9447750600	159100	159100	159100	159100	0
78	20231031	173200	9447750600	159100	159100	159100	159100	0
79	20231031	173100	9447750600	159100	159100	159100	159100	0
80	20231031	173000	9447750600	159100	159100	159100	159100	0
81	20231031	172900	9447750600	159100	159100	159100	159100	0
82	20231031	172800	9447750600	159100	159100	159100	159100	0
83	20231031	172700	9447750600	159100	159100	159100	159100	0
84	20231031	172600	9447750600	159100	159100	159100	159100	0
85	20231031	172500	9447750600	159100	159100	159100	159100	0
86	20231031	172400	9447750600	159100	159100	159100	159100	0
87	20231031	172300	9447750600	159100	159100	159100	159100	0
88	20231031	172200	9447750600	159100	159100	159100	159100	0
89	20231031	172100	9447750600	159100	159100	159100	159100	0
90	20231031	172000	9447750600	159100	159100	159100	159100	0
91	20231031	171900	9447750600	159100	159100	159100	159100	0
92	20231031	171800	9447750600	159100	159100	159100	159100	1116
93	20231031	171700	9447750600	159100	159100	159100	159100	0
94	20231031	171600	9447750600	159100	159100	159100	159100	0
95	20231031	171500	9447750600	159100	159100	159100	159100	0
96	20231031	171400	9447750600	159100	159100	159100	159100	0
97	20231031	171300	9447750600	159100	159100	159100	159100	0
98	20231031	171200	9447750600	159100	159100	159100	159100	0
99	20231031	171100	9447750600	159100	159100	159100	159100	0
100	20231031	171000	9447750600	159100	159100	159100	159100	0
101	20231031	170900	9447750600	159100	159100	159100	159100	0
102	20231031	170800	9447750600	159100	159100	159100	159100	0
103	20231031	170700	9447750600	159100	159100	159100	159100	0
104	20231031	170600	9447750600	159100	159100	159100	159100	0
105	20231031	170500	9447750600	159100	159100	159100	159100	0
106	20231031	170400	9447750600	159100	159100	159100	159100	0
107	20231031	170300	9447750600	159100	159100	159100	159100	0
108	20231031	170200	9447750600	159100	159100	159100	159100	0
109	20231031	170100	9447750600	159100	159100	159100	159100	0
110	20231031	170000	9447750600	159100	159100	159100	159100	0
111	20231031	165900	9447750600	159100	159100	159100	159100	0
112	20231031	165800	9447750600	159100	159100	159100	159100	0
113	20231031	165700	9447750600	159100	159100	159100	159100	0
114	20231031	165600	9447750600	159100	159100	159100	159100	0
115	20231031	165500	9447750600	159100	159100	159100	159100	0
116	20231031	165400	9447750600	159100	159100	159100	159100	0
117	20231031	165300	9447750600	159100	159100	159100	159100	0
118	20231031	165200	9447750600	159100	159100	159100	159100	0
119	20231031	165100	9447750600	159100	159100	159100	159100	0
120	20231031	165000	9447750600	159100	159100	159100	159100	0
121	20231031	164900	9447750600	159100	159100	159100	159100	0
122	20231031	164800	9447750600	159100	159100	159100	159100	1116
123	20231031	164700	9447750600	159100	159100	159100	159100	0
124	20231031	164600	9447750600	159100	159100	159100	159100	0
125	20231031	164500	9447750600	159100	159100	159100	159100	0
126	20231031	164400	9447750600	159100	159100	159100	159100	0
127	20231031	164300	9447750600	159100	159100	159100	159100	0
128	20231031	164200	9447750600	159100	159100	159100	159100	0
129	20231031	164100	9447750600	159100	159100	159100	159100	0
130	20231031	164000	9447750600	159100	159100	159100	159100	0
131	20231031	163900	9447750600	159100	159100	159100	159100	0
132	20231031	163800	9447750600	159100	159100	159100	159100	0
133	20231031	163700	9447750600	159100	159100	159100	159100	0
134	20231031	163600	9447750600	159100	159100	159100	159100	0
135	20231031	163500	9447750600	159100	159100	159100	159100	0
136	20231031	163400	9447750600	159100	159100	159100	159100	0
137	20231031	163300	9447750600	159100	159100	159100	159100	0
138	20231031	163200	9447750600	159100	159100	159100	159100	0
139	20231031	163100	9447750600	159100	159100	159100	159100	0
140	20231031	163000	9447750600	159100	159100	159100	159100	0
141	20231031	162900	9447750600	159100	159100	159100	159100	0
142	20231031	162800	9447750600	159100	159100	159100	159100	0
143	20231031	162700	9447750600	159100	159100	159100	159100	0
144	20231031	162600	9447750600	159100	159100	159100	159100	0
145	20231031	162500	9447750600	159100	159100	159100	159100	0
146	20231031	162400	9447750600	159100	159100	159100	159100	0
147	20231031	162300	9447750600	159100	159100	159100	159100	0
148	20231031	162200	9447750600	159100	159100	159100	159100	0
149	20231031	162100	9447750600	159100	159100	159100	159100	0
150	20231031	162000	9447750600	159100	159100	159100	159100	0
151	20231031	161900	9447750600	159100	159100	159100	159100	0
152	20231031	161800	9447750600	159100	159100	159100	159100	1116
153	20231031	161700	9447750600	159100	159100	159100	159100	0
154	20231031	161600	9447750600	159100	159100	159100	159100	0
155	20231031	161500	9447750600	159100	159100	159100	159100	0
156	20231031	161400	9447750600	159100	159100	159100	159100	0
157	20231031	161300	9447750600	159100	159100	159100	159100	0
158	20231031	161200	9447750600	159100	159100	159100	159100	0
159	20231031	161100	9447750600	159100	159100	159100	159100	0
160	20231031	161000	9447750600	159100	159100	159100	159100	0
161	20231031	160900	9447750600	159100	159100	159100	159100	0
162	20231031	160800	9447750600	159100	159100	159100	159100	0
163	20231031	160700	9447750600	159100	159100	159100	159100	0
164	20231031	160600	9447750600	159100	159100	159100	159100	0
165	20231031	160500	9447750600	159100	159100	159100	159100	0
166	20231031	160400	9447750600	159100	159100	159100	159100	0
167	20231031	160300	9447750600	159100	159100	159100	159100	0
168	20231031	160200	9447750600	159100	159100	159100	159100	0
169	20231031	160100	9447750600	159100	159100	159100	159100	0
170	20231031	160000	9447750600	159100	159100	159100	159100	0
171	20231031	155900	9447750600	159100	159100	159100	159100	0
172	20231031	155800	9447750600	159100	159100	159100	159100	0
173	20231031	155700	9447750600	159100	159100	159100	159100	0
174	20231031	155600	9447750600	159100	159100	159100	159100	0
175	20231031	155500	9447750600	159100	159100	159100	159100	0
176	20231031	155400	9447750600	159100	159100	159100	159100	0
177	20231031	155300	9447750600	159100	159100	159100	159100	0
178	20231031	155200	9447750600	159100	159100	159100	159100	0
179	20231031	155100	9447750600	159100	159100	159100	159100	0
180	20231031	155000	9447750600	159100	159100	159100	159100	0
181	20231031	154900	9447750600	159100	159100	159100	159100	0
182	20231031	154800	9447750600	159100	159100	159100	159100	1116
183	20231031	154700	9447750600	159100	159100	159100	159100	0
184	20231031	154600	9447750600	159100	159100	159100	159100	0
185	20231031	154500	9447750600	159100	159100	159100	159100	0
186	20231031	154400	9447750600	159100	159100	159100	159100	0
187	20231031	154300	9447750600	159100	159100	159100	159100	0
188	20231031	154200	9447750600	159100	159100	159100	159100	0
189	20231031	154100	9447750600	159100	159100	159100	159100	0
190	20231031	154000	9447750600	159100	159100	159100	159100	0
191	20231031	153900	9447750600	159100	159100	159100	159100	0
192	20231031	153800	9447750600	159100	159100	159100	159100	0
193	20231031	153700	9447750600	159100	159100	159100	159100	0
194	20231031	153600	9447750600	159100	159100	159100	159100	0
195	20231031	153500	9447750600	159100	159100	159100	159100	0
196	20231031	153400	9447750600	159100	159100	159100	159100	0
197	20231031	153300	9447750600	159100	159100	159100	159100	0
198	20231031	153200	9447750600	159100	159100	159100	159100	0
199	20231031	153100	9447750600	159100	159100	159100	159100	0
200	20231031	153000	9447750600	159100	159100	159100	159100	1116
201	20231031	152900	9270195000	159000	159000	159000	159000	0
202	20231031	152800	9270195000	159000	159000	159000	159000	0
203	20231031	152700	9270195000	159000	159000	159000	159000	0
204	20231031	152600	9270195000	159000	159000	159000	159000	0
205	20231031	152500	9270195000	159000	159000	159000	159000	0
206	20231031	152400	9270195000	159000	159000	159000	159000	0
207	20231031	152300	9270195000	159000	159000	159000	159000	0
208	20231031	152200	9270195000	159000	159000	159000	159000	0
209	20231031	152100	9270195000	159000	159000	159000	159000	0
210	20231031	152000	9270195000	159000	159000	159000	159000	0
211	20231031	151900	9270195000	159000	159200	159300	158500	693
212	20231031	151800	9159963300	159200	157900	159200	157800	485
213	20231031	151700	9083195900	157900	158200	158200	157700	276
214	20231031	151600	9039597600	158200	158200	158200	158100	135
215	20231031	151500	9018252700	158200	158100	158200	158000	125
216	20231031	151400	8998492900	158200	158400	158400	158200	164
217	20231031	151300	8972542000	158400	158300	158400	158200	35
218	20231031	151200	8967000200	158300	158300	158400	158200	52
219	20231031	151100	8958767700	158400	158400	158400	158300	106
220	20231031	151000	8941981300	158300	158500	158500	158300	45
221	20231031	150900	8934851800	158500	158300	158500	158300	23
222	20231031	150800	8931207400	158300	158200	158300	158200	33
223	20231031	150700	8925983700	158300	158300	158300	158200	69
224	20231031	150600	8915064600	158300	158200	158300	158100	189
225	20231031	150500	8885150600	158200	158100	158200	158100	63
226	20231031	150400	8875186700	158200	158300	158300	158100	73
227	20231031	150300	8863637200	158300	158800	159300	158100	143
228	20231031	150200	8840970200	158900	158700	158900	158600	27
229	20231031	150100	8836683200	158700	158600	158700	158500	70
230	20231031	150000	8825585400	158600	159100	159300	158500	322
231	20231031	145900	8774470700	159300	159100	159300	159000	157
232	20231031	145800	8749492200	159100	159300	159400	158700	300
233	20231031	145700	8701740000	159300	159300	159300	158500	263
234	20231031	145600	8659884800	159400	159400	159400	159000	139
235	20231031	145500	8637750800	159400	159500	159700	158500	544
236	20231031	145400	8551091500	159600	159500	159600	159300	107
237	20231031	145300	8534018100	159500	159500	159600	159300	296
238	20231031	145200	8486826700	159400	159500	159500	159200	137
239	20231031	145100	8464989400	159100	159400	159500	159100	183
240	20231031	145000	8435820600	159400	159100	159400	159000	149
241	20231031	144900	8412085600	159400	159100	159400	159100	337
242	20231031	144800	8358415500	159100	158800	159100	158700	437
243	20231031	144700	8288961600	158700	158400	158800	158300	181
244	20231031	144600	8260251800	158400	158500	158600	158300	159
245	20231031	144500	8235050800	158500	158500	158700	158100	509
246	20231031	144400	8154459200	158500	158500	158600	158400	50
247	20231031	144300	8146534800	158500	158400	158500	158300	90
248	20231031	144200	8132274900	158400	158300	158400	158300	50
249	20231031	144100	8124358100	158200	158200	158300	158100	54
250	20231031	144000	8115815700	158100	158200	158300	158100	63
251	20231031	143900	8105849600	158200	158200	158200	158100	34
252	20231031	143800	8100471300	158200	157900	158300	157700	114
253	20231031	143700	8082471100	157800	158200	158300	157400	348
254	20231031	143600	8027596700	158100	158200	158300	158100	52
255	20231031	143500	8019370800	158200	158200	158200	158100	55
256	20231031	143400	8010672200	158200	158100	158200	158100	80
257	20231031	143300	7998019600	158200	158500	158500	158000	135
258	20231031	143200	7976655900	158400	158200	158500	158100	126
259	20231031	143100	7956715200	158600	158600	158600	158000	44
260	20231031	143000	7949740000	158000	158500	158600	158000	397
261	20231031	142900	7886852600	158400	158500	158500	158400	41
262	20231031	142800	7880354500	158400	158400	158500	158400	29
263	20231031	142700	7875760200	158400	158200	158500	157600	119
264	20231031	142600	7856956700	158000	157900	158500	157900	112
265	20231031	142500	7839231600	157900	158600	158600	157800	503
266	20231031	142400	7759624600	158600	158500	158600	158500	83
267	20231031	142300	7746468300	158400	158400	158400	158300	87
268	20231031	142200	7732688000	158400	158300	158400	158300	36
269	20231031	142100	7726986800	158400	158400	158400	158300	29
270	20231031	142000	7722394700	158400	158200	158400	158200	52
271	20231031	141900	7714167300	158200	158100	158200	158000	84
272	20231031	141800	7700882700	158200	157900	158200	157900	44
273	20231031	141700	7693928300	158000	158300	158300	157900	49
274	20231031	141600	7686185100	158400	158400	158400	157700	193
275	20231031	141500	7655670000	158400	157700	158500	157600	514
276	20231031	141400	7574493500	157700	157700	157700	157600	35
277	20231031	141300	7568974500	157700	157700	157700	157600	31
278	20231031	141200	7564086400	157700	157700	157700	157700	26
279	20231031	141100	7559986200	157700	157600	157700	157500	23
280	20231031	141000	7556360800	157500	157600	157700	157500	48
281	20231031	140900	7548799300	157500	157500	157500	157400	38
282	20231031	140800	7542815800	157400	157400	157600	157400	31
283	20231031	140700	7537932600	157400	157600	157700	157400	119
284	20231031	140600	7519175900	157500	157600	157700	157500	83
285	20231031	140500	7506096400	157600	157600	157700	157500	45
286	20231031	140400	7499004000	157600	157600	157700	157600	62
287	20231031	140300	7489231500	157700	157600	157700	157600	90
288	20231031	140200	7475045200	157700	157700	157700	157600	36
289	20231031	140100	7469369500	157600	157700	157700	157600	40
290	20231031	140000	7463063400	157700	157700	157700	157600	73
291	20231031	135900	7451551800	157700	157700	157700	157600	46
292	20231031	135800	7444298000	157600	157700	157700	157600	45
293	20231031	135700	7437204000	157700	157600	157700	157600	188
294	20231031	135600	7407570400	157500	157600	157600	157500	28
295	20231031	135500	7403158500	157600	157600	157600	157500	63
296	20231031	135400	7393233500	157600	157600	157600	157500	20
297	20231031	135300	7390082000	157500	157500	157600	157400	18
298	20231031	135200	7387245900	157500	157600	157600	157400	72
299	20231031	135100	7375906600	157600	157300	157700	157300	124
300	20231031	135000	7356383700	157300	157300	157300	157200	34
301	20231031	134900	7351036500	157200	157300	157300	157200	58
302	20231031	134800	7341913700	157300	157200	157300	157200	28
303	20231031	134700	7337510300	157300	156700	157300	156700	421
304	20231031	134600	7271421000	156700	156700	156700	156600	68
305	20231031	134500	7260767300	156700	156700	156700	156500	74
306	20231031	134400	7249179400	156700	156500	156700	156500	14
307	20231031	134300	7246987600	156700	156700	156800	156600	80
308	20231031	134200	7234457700	156700	156700	156700	156600	147
309	20231031	134100	7211422900	156800	156800	156800	156700	6
310	20231031	134000	7210482400	156800	156700	156800	156700	29
311	20231031	133900	7205937800	156800	156700	156800	156700	13
312	20231031	133800	7203899800	156700	156700	156800	156700	57
313	20231031	133700	7194964100	156800	156700	156800	156700	13
314	20231031	133600	7192926900	156800	156800	156800	156700	24
315	20231031	133500	7189165100	156800	156800	156900	156700	541
316	20231031	133400	7104332100	156800	156900	156900	156800	20
317	20231031	133300	7101196000	156900	156900	156900	156800	41
318	20231031	133200	7094764000	157000	157000	157000	156900	19
319	20231031	133100	7091781900	157000	157000	157100	157000	49
320	20231031	133000	7084088300	157100	156900	157100	156900	92
321	20231031	132900	7069647400	156900	157000	157000	156800	92
322	20231031	132800	7055211400	157100	157200	157200	157100	34
323	20231031	132700	7049868700	157200	157100	157200	157100	13
324	20231031	132600	7047826300	157100	157200	157300	157100	53
325	20231031	132500	7039495000	157300	157500	157600	157200	264
326	20231031	132400	6997934000	157500	157500	157500	157500	5
327	20231031	132300	6997146500	157600	157500	157600	157500	45
328	20231031	132200	6990058500	157600	157700	157800	157600	64
329	20231031	132100	6979967100	157800	157700	157800	157500	29
330	20231031	132000	6975393500	157700	157800	157800	157700	12
331	20231031	131900	6973500000	157800	157800	157800	157700	18
332	20231031	131800	6970659800	158000	158000	158000	157900	57
333	20231031	131700	6961654600	158000	157600	158000	157600	70
334	20231031	131600	6950604100	157500	157500	157700	157500	106
335	20231031	131500	6933901900	157500	157600	157700	157500	73
336	20231031	131400	6922403100	157700	157400	157700	157400	18
337	20231031	131300	6919566800	157500	157900	157900	157500	87
338	20231031	131200	6905852300	157900	157800	157900	157700	77
339	20231031	131100	6893699800	157900	158000	158000	157900	40
340	20231031	131000	6887381000	157900	157900	157900	157900	28
341	20231031	130900	6882959800	157800	157800	157900	157800	61
342	20231031	130800	6873330800	158000	157800	158000	157800	6
343	20231031	130700	6872383600	157700	157800	157800	157700	19
344	20231031	130600	6869386300	157800	157700	157900	157700	112
345	20231031	130500	6851706300	157800	157500	157800	157500	51
346	20231031	130400	6843666400	157800	157400	157800	157400	33
347	20231031	130300	6838465000	157200	157500	157600	157200	71
348	20231031	130200	6827282100	157500	157600	157600	157400	42
349	20231031	130100	6820663800	157300	157500	157600	157200	14
350	20231031	130000	6818459000	157600	157700	157800	157500	11
351	20231031	125900	6816725100	157900	157300	157900	157300	79
352	20231031	125800	6804287200	157600	157600	157600	157200	10
353	20231031	125700	6802713200	157600	157700	157900	156900	401
354	20231031	125600	6739688500	157800	157900	157900	157700	32
355	20231031	125500	6734639000	157800	158000	158000	157800	5
356	20231031	125400	6733849800	158000	157900	158000	157800	89
357	20231031	125300	6719790800	157900	157900	157900	157900	45
358	20231031	125200	6712685300	157900	157900	157900	157900	9
359	20231031	125100	6711264200	157800	157900	157900	157800	23
360	20231031	125000	6707634500	157900	157700	158000	157700	124
361	20231031	124900	6688058500	157600	157800	157800	157600	7
362	20231031	124800	6686954900	157900	157600	157900	157500	64
363	20231031	124700	6676869500	157700	158100	158100	157700	138
364	20231031	124600	6655081400	158100	158100	158100	158000	19
365	20231031	124500	6652078000	158000	158100	158100	158000	26
366	20231031	124400	6647969800	158100	158100	158200	158100	21
367	20231031	124300	6644648100	158200	158100	158200	158100	14
368	20231031	124200	6642434000	158200	158200	158200	158200	3
369	20231031	124100	6641959400	158000	157100	158100	157100	64
370	20231031	124000	6631864900	157500	157700	157700	157400	48
371	20231031	123900	6624302600	157800	157900	157900	157700	36
372	20231031	123800	6618624700	157900	158200	158200	157800	81
373	20231031	123700	6605828700	158100	158200	158200	158000	128
374	20231031	123600	6585591800	158200	158000	158300	158000	213
375	20231031	123500	6551903600	158100	158000	158100	158000	75
376	20231031	123400	6540051400	158000	157900	158000	157900	99
377	20231031	123300	6524411500	157900	157700	157900	157600	133
378	20231031	123200	6503430500	157700	157600	157700	157400	46
379	20231031	123100	6496179500	157600	157600	157600	157600	7
380	20231031	123000	6495076300	157500	157400	157500	157400	16
381	20231031	122900	6492557400	157500	157400	157600	157400	54
382	20231031	122800	6484051000	157400	157300	157400	157000	140
383	20231031	122700	6462045000	157200	157200	157300	157100	13
384	20231031	122600	6460001700	157000	157300	157300	157000	35
385	20231031	122500	6454502800	157300	157400	157400	157300	56
386	20231031	122400	6445693300	157400	157400	157500	157400	8
387	20231031	122300	6444433600	157400	157300	157500	157300	18
388	20231031	122200	6441601400	157100	157500	157500	156900	81
389	20231031	122100	6428866100	157600	157000	157600	157000	106
390	20231031	122000	6412207100	157000	157400	157400	157000	148
391	20231031	121900	6388962200	157400	157500	157500	157400	20
392	20231031	121800	6385814100	157500	157700	157700	157400	282
393	20231031	121700	6341364700	157700	157700	157700	157600	19
394	20231031	121600	6338369600	157700	157600	157700	157600	9
395	20231031	121500	6336950400	157700	157500	157700	157500	31
396	20231031	121400	6332062200	157700	157500	157700	157400	52
397	20231031	121300	6323868300	157500	157500	157500	157400	54
398	20231031	121200	6315364100	157500	157500	157500	157400	44
399	20231031	121100	6308436400	157500	157400	157700	157400	21
400	20231031	121000	6305129300	157300	157500	157500	157100	211
401	20231031	120900	6271938700	157400	157400	157500	157400	18
402	20231031	120800	6269104900	157500	157500	157500	157400	86
403	20231031	120700	6255567400	157400	157500	157500	157400	94
404	20231031	120600	6240763800	157600	157800	157800	157500	147
405	20231031	120500	6217585000	157800	157900	157900	157700	61
406	20231031	120400	6207959500	157900	157800	157900	157800	17
407	20231031	120300	6205276000	157800	157800	157800	157800	41
408	20231031	120200	6198806200	157800	157800	157800	157700	9
409	20231031	120100	6197386500	157800	157800	157800	157700	16
410	20231031	120000	6194862300	157700	157800	157800	157700	51
411	20231031	115900	6186816000	157700	157900	158000	157700	125
412	20231031	115800	6167097600	157900	157800	157900	157800	43
413	20231031	115700	6160311900	157700	157900	157900	157700	8
414	20231031	115600	6159049900	157900	157900	157900	157800	57
415	20231031	115500	6150053700	157800	157800	157800	157700	116
416	20231031	115400	6131758800	157800	157800	157800	157800	13
417	20231031	115300	6129707400	157800	157800	157800	157800	13
418	20231031	115200	6127656000	157800	157800	158000	157800	45
419	20231031	115100	6120551800	157800	157800	158000	157800	23
420	20231031	115000	6116921800	158000	157900	158000	157700	37
421	20231031	114900	6111078800	157800	157500	157800	157500	28
422	20231031	114800	6106662700	157900	157900	157900	157900	5
423	20231031	114700	6105873200	157900	157800	158100	157600	85
424	20231031	114600	6092448700	158000	157500	158000	157500	27
425	20231031	114500	6088183700	157500	157500	158000	157500	28
426	20231031	114400	6083769200	158100	157500	158100	157500	37
427	20231031	114300	6077929300	157600	157700	157700	157600	24
428	20231031	114200	6074145500	157600	157700	157800	157600	53
429	20231031	114100	6065787400	157700	157900	157900	157700	29
430	20231031	114000	6061211300	158200	158000	158500	157800	55
431	20231031	113900	6052514100	157900	158100	158100	157900	43
432	20231031	113800	6045720900	158100	158200	158300	158100	18
433	20231031	113700	6042874100	158400	158300	158400	158300	5
434	20231031	113600	6042082200	158500	158300	158500	158200	37
435	20231031	113500	6036221100	158300	158200	158300	158200	6
436	20231031	113400	6035271500	158200	158200	158200	158100	48
437	20231031	113300	6027678800	158200	158200	158200	158200	14
438	20231031	113200	6025464000	157700	157800	158500	157700	235
439	20231031	113100	5988359800	157800	158100	158100	157700	145
440	20231031	113000	5965456600	158100	158500	158500	158100	408
441	20231031	112900	5900932000	158400	158500	158500	158400	10
442	20231031	112800	5899347600	158500	158300	158500	158300	74
443	20231031	112700	5887627600	158200	158300	158300	158200	18
444	20231031	112600	5884778400	158300	158300	158300	158200	13
445	20231031	112500	5882721200	158300	158400	158400	158300	10
446	20231031	112400	5881138000	158400	158600	158600	158400	89
447	20231031	112300	5867032000	159000	158600	159000	158600	36
448	20231031	112200	5861315200	158600	158600	158600	158500	15
449	20231031	112100	5858936900	158500	158500	158600	158400	52
450	20231031	112000	5850695100	158500	158500	158600	158400	39
451	20231031	111900	5844513600	158400	158400	158500	158400	6
452	20231031	111800	5843563100	158500	158600	158600	158500	20
453	20231031	111700	5840392300	158600	158700	158700	158600	12
454	20231031	111600	5838488900	158600	158800	159000	158500	51
455	20231031	111500	5830397300	158800	158800	159000	158800	39
456	20231031	111400	5824203500	158700	158500	158900	158500	10
457	20231031	111300	5822616300	158500	158700	158700	158000	409
458	20231031	111200	5757900500	159500	158500	159500	158400	122
459	20231031	111100	5738526100	158500	157900	158500	157900	851
460	20231031	111000	5604043500	157900	158000	158000	157900	18
461	20231031	110900	5601201200	158000	158000	158000	157800	18
462	20231031	110800	5598358900	157900	157700	157900	157700	55
463	20231031	110700	5589684800	157700	157700	157700	157600	16
464	20231031	110600	5587162600	157700	157400	157700	157400	29
465	20231031	110500	5582595600	157500	157500	157600	157400	22
466	20231031	110400	5579131100	157600	158000	158000	157600	38
467	20231031	110300	5573136300	158000	157800	158200	157800	215
468	20231031	110200	5539140300	157800	158000	158000	157600	19
469	20231031	110100	5536141200	157900	157700	158000	157700	40
470	20231031	110000	5529830800	157600	157700	157700	157300	130
471	20231031	105900	5509350600	157900	158000	158000	157400	178
472	20231031	105800	5481269300	158100	158000	158100	158000	23
473	20231031	105700	5477634900	158100	157800	158100	157800	25
474	20231031	105600	5473688000	157800	157900	158100	157800	56
475	20231031	105500	5464850700	158200	157400	158200	157300	353
476	20231031	105400	5409113000	157100	157300	157400	157000	267
477	20231031	105300	5367144800	157400	157900	157900	157300	47
478	20231031	105200	5359737600	157900	157400	157900	157400	93
479	20231031	105100	5345078100	157400	157500	157500	157300	47
480	20231031	105000	5337678000	157600	157900	158100	157600	287
481	20231031	104900	5292373500	157800	158200	158200	157800	683
482	20231031	104800	5184561600	158200	158100	158300	158000	42
483	20231031	104700	5177921900	158600	158400	158600	158000	916
484	20231031	104600	5033051400	158400	158800	158800	158400	38
485	20231031	104500	5027027200	158600	158600	158600	158400	47
486	20231031	104400	5019576500	158600	158600	158600	158400	115
487	20231031	104300	5001349300	158500	159000	159000	158500	166
488	20231031	104200	4974998700	159000	159200	159200	159000	18
489	20231031	104100	4972135100	159000	159200	159200	159000	22
490	20231031	104000	4968634000	159100	159000	159400	158700	38
491	20231031	103900	4962590400	159000	158700	159200	158600	1760
492	20231031	103800	4683290700	158700	158700	158800	158600	60
493	20231031	103700	4673768500	158700	158800	158800	158700	28
494	20231031	103600	4669324300	158700	158800	158800	158600	54
495	20231031	103500	4660754300	158800	158800	158800	158700	51
496	20231031	103400	4652656000	158700	158800	158800	158600	67
497	20231031	103300	4642023400	158800	158800	158800	158700	30
498	20231031	103200	4637261200	158800	158800	158800	158700	42
499	20231031	103100	4630593800	158700	158700	158800	158600	23
500	20231031	103000	4626943400	158700	158700	158700	158300	111
501	20231031	102900	4609362700	158600	159000	159000	158600	65
502	20231031	102800	4599037200	159000	158900	159000	158900	16
503	20231031	102700	4596493300	159000	158900	159000	158800	78
504	20231031	102600	4584098300	159000	159200	159200	158900	110
505	20231031	102500	4566599500	159200	159200	159200	159100	13
506	20231031	102400	4564530300	159200	159200	159200	159100	11
507	20231031	102300	4562779300	159200	159300	159300	159100	16
508	20231031	102200	4560232200	159200	159200	159200	159100	67
509	20231031	102100	4549568300	159200	159400	159400	159200	65
510	20231031	102000	4539215400	159400	159400	159400	159300	13
511	20231031	101900	4537143600	159400	159400	159500	159400	12
512	20231031	101800	4535230500	159500	158900	159500	158900	172
513	20231031	101700	4507864500	158900	159100	159100	158900	136
514	20231031	101600	4486249900	159100	159300	159300	159100	44
515	20231031	101500	4479245100	159300	159000	159300	159000	81
516	20231031	101400	4466363900	159000	159000	159000	158900	14
517	20231031	101300	4464138200	159000	159000	159000	158900	22
518	20231031	101200	4460640800	159000	159000	159000	159000	12
519	20231031	101100	4458732800	159000	158600	159000	158600	69
520	20231031	101000	4447773000	158600	158900	158900	158400	30
521	20231031	100900	4443018000	158300	158800	158900	158200	104
522	20231031	100800	4426530700	158700	158700	158700	158500	20
523	20231031	100700	4423359000	158600	158500	158700	158500	52
524	20231031	100600	4415114600	158500	158500	158500	158400	132
525	20231031	100500	4394200800	158700	158700	158800	158700	54
526	20231031	100400	4385630900	158800	159200	159300	158700	81
527	20231031	100300	4372736900	159200	159500	159500	159200	71
528	20231031	100200	4361431800	159300	159300	159400	159300	43
529	20231031	100100	4354581700	159200	159700	159700	159200	218
530	20231031	100000	4319806100	159800	159800	159900	159800	31
531	20231031	095900	4314851500	159800	159900	160000	159800	247
532	20231031	095800	4275366800	159900	160000	160000	159800	174
533	20231031	095700	4247541900	160000	159700	160000	159700	215
534	20231031	095600	4213151900	159700	159700	159700	159600	28
535	20231031	095500	4208681200	159700	159700	159900	159700	78
536	20231031	095400	4196218700	159500	158500	159500	158500	763
537	20231031	095300	4074828300	158500	158900	158900	158400	203
538	20231031	095200	4042628100	158900	158800	158900	158800	98
539	20231031	095100	4027063500	158800	159100	159100	158800	142
540	20231031	095000	4004494700	159100	159100	159200	158800	119
541	20231031	094900	3985577800	159200	159300	159500	159200	31
542	20231031	094800	3980641200	159300	159600	159600	159000	20
543	20231031	094700	3977458900	158900	158800	159500	158800	344
544	20231031	094600	3922734500	159200	158800	159300	158800	89
545	20231031	094500	3908570700	158700	159300	159300	158500	358
546	20231031	094400	3851724400	159300	160300	160800	159300	334
547	20231031	094300	3798348200	160400	161100	161200	160400	691
548	20231031	094200	3687166600	161100	160600	161100	160500	752
549	20231031	094100	3566188300	160800	160400	160800	160300	886
550	20231031	094000	3424011800	160400	160200	160400	159800	780
551	20231031	093900	3299119900	160200	160200	160200	160100	89
552	20231031	093800	3284864100	160300	159800	160300	159800	120
553	20231031	093700	3265660200	159800	160200	160300	159800	314
554	20231031	093600	3215391700	160200	160100	160400	160000	68
555	20231031	093500	3204503600	160100	160000	160500	160000	49
556	20231031	093400	3196660400	160000	160200	160200	159800	214
557	20231031	093300	3162433500	160100	159800	160700	159800	58
558	20231031	093200	3153134300	159800	160300	160300	159700	168
559	20231031	093100	3126235400	160400	160200	160800	160200	739
560	20231031	093000	3007592200	160200	159900	160400	159900	964
561	20231031	092900	2853342900	159600	159400	159600	159400	135
562	20231031	092800	2831803900	159500	159800	159900	159500	502
563	20231031	092700	2751679200	159900	158900	159900	158600	490
564	20231031	092600	2673614600	159000	159500	159500	158500	337
565	20231031	092500	2619958500	159500	159800	159800	158300	445
566	20231031	092400	2549182800	159800	159200	159900	158600	406
567	20231031	092300	2484495900	159200	159200	159300	159100	209
568	20231031	092200	2451222700	159100	159000	159200	159000	48
569	20231031	092100	2443586300	158800	159400	159400	158800	254
570	20231031	092000	2403174600	159400	159700	159700	159400	152
571	20231031	091900	2378932200	159700	160100	160100	159700	149
572	20231031	091800	2355122400	160200	160000	160400	160000	560
573	20231031	091700	2265486300	160000	159900	160000	159500	317
574	20231031	091600	2214772800	159900	159000	159900	158900	416
575	20231031	091500	2148572300	158400	159600	159600	158300	297
576	20231031	091400	2101256500	159600	159600	160000	159500	556
577	20231031	091300	2012420000	159600	159300	160000	158800	211
578	20231031	091200	1978806800	159300	160400	160400	159300	949
579	20231031	091100	1826944800	160300	160900	161400	160300	812
580	20231031	091000	1696333000	160900	161400	161500	160900	966
581	20231031	090900	1540598600	161400	161100	161400	160700	568
582	20231031	090800	1449191400	161100	160100	161800	160100	1361
583	20231031	090700	1229935000	160100	160400	160400	159300	996
584	20231031	090600	1070653900	160400	159600	160400	159300	1954
585	20231031	090500	758343900	159500	158700	159600	158200	436
586	20231031	090400	688971500	158700	158400	159000	158000	488
587	20231031	090300	611584800	158400	156200	158400	156100	847
588	20231031	090200	477973800	156100	156800	156800	156000	1906
589	20231031	090100	179855700	156800	157600	157600	156800	530
590	20231031	090000	96666800	157600	157600	158000	157500	539