KissMeData/006280/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184700	1371037400	96000	96000	96000	96000	1592
3	20231031	184600	1371037400	96000	96000	96000	96000	0
4	20231031	184500	1371037400	96000	96000	96000	96000	0
5	20231031	184400	1371037400	96000	96000	96000	96000	0
6	20231031	184300	1371037400	96000	96000	96000	96000	0
7	20231031	184200	1371037400	96000	96000	96000	96000	0
8	20231031	184100	1371037400	96000	96000	96000	96000	0
9	20231031	184000	1371037400	96000	96000	96000	96000	0
10	20231031	183900	1371037400	96000	96000	96000	96000	0
11	20231031	183800	1371037400	96000	96000	96000	96000	0
12	20231031	183700	1371037400	96000	96000	96000	96000	0
13	20231031	183600	1371037400	96000	96000	96000	96000	0
14	20231031	183500	1371037400	96000	96000	96000	96000	0
15	20231031	183400	1371037400	96000	96000	96000	96000	0
16	20231031	183300	1371037400	96000	96000	96000	96000	0
17	20231031	183200	1371037400	96000	96000	96000	96000	0
18	20231031	183100	1371037400	96000	96000	96000	96000	0
19	20231031	183000	1371037400	96000	96000	96000	96000	0
20	20231031	182900	1371037400	96000	96000	96000	96000	0
21	20231031	182800	1371037400	96000	96000	96000	96000	0
22	20231031	182700	1371037400	96000	96000	96000	96000	0
23	20231031	182600	1371037400	96000	96000	96000	96000	0
24	20231031	182500	1371037400	96000	96000	96000	96000	0
25	20231031	182400	1371037400	96000	96000	96000	96000	0
26	20231031	182300	1371037400	96000	96000	96000	96000	0
27	20231031	182200	1371037400	96000	96000	96000	96000	0
28	20231031	182100	1371037400	96000	96000	96000	96000	0
29	20231031	182000	1371037400	96000	96000	96000	96000	0
30	20231031	181900	1371037400	96000	96000	96000	96000	0
31	20231031	181800	1371037400	96000	96000	96000	96000	0
32	20231031	181700	1371037400	96000	96000	96000	96000	1592
33	20231031	181600	1371037400	96000	96000	96000	96000	0
34	20231031	181500	1371037400	96000	96000	96000	96000	0
35	20231031	181400	1371037400	96000	96000	96000	96000	0
36	20231031	181300	1371037400	96000	96000	96000	96000	0
37	20231031	181200	1371037400	96000	96000	96000	96000	0
38	20231031	181100	1371037400	96000	96000	96000	96000	0
39	20231031	181000	1371037400	96000	96000	96000	96000	0
40	20231031	180900	1371037400	96000	96000	96000	96000	0
41	20231031	180800	1371037400	96000	96000	96000	96000	0
42	20231031	180700	1371037400	96000	96000	96000	96000	0
43	20231031	180600	1371037400	96000	96000	96000	96000	0
44	20231031	180500	1371037400	96000	96000	96000	96000	0
45	20231031	180400	1371037400	96000	96000	96000	96000	0
46	20231031	180300	1371037400	96000	96000	96000	96000	0
47	20231031	180200	1371037400	96000	96000	96000	96000	0
48	20231031	180100	1371037400	96000	96000	96000	96000	0
49	20231031	180000	1371037400	96000	96000	96000	96000	0
50	20231031	175900	1371037400	96000	96000	96000	96000	0
51	20231031	175800	1371037400	96000	96000	96000	96000	0
52	20231031	175700	1371037400	96000	96000	96000	96000	0
53	20231031	175600	1371037400	96000	96000	96000	96000	0
54	20231031	175500	1371037400	96000	96000	96000	96000	0
55	20231031	175400	1371037400	96000	96000	96000	96000	0
56	20231031	175300	1371037400	96000	96000	96000	96000	0
57	20231031	175200	1371037400	96000	96000	96000	96000	0
58	20231031	175100	1371037400	96000	96000	96000	96000	0
59	20231031	175000	1371037400	96000	96000	96000	96000	0
60	20231031	174900	1371037400	96000	96000	96000	96000	0
61	20231031	174800	1371037400	96000	96000	96000	96000	0
62	20231031	174700	1371037400	96000	96000	96000	96000	1592
63	20231031	174600	1371037400	96000	96000	96000	96000	0
64	20231031	174500	1371037400	96000	96000	96000	96000	0
65	20231031	174400	1371037400	96000	96000	96000	96000	0
66	20231031	174300	1371037400	96000	96000	96000	96000	0
67	20231031	174200	1371037400	96000	96000	96000	96000	0
68	20231031	174100	1371037400	96000	96000	96000	96000	0
69	20231031	174000	1371037400	96000	96000	96000	96000	0
70	20231031	173900	1371037400	96000	96000	96000	96000	0
71	20231031	173800	1371037400	96000	96000	96000	96000	0
72	20231031	173700	1371037400	96000	96000	96000	96000	0
73	20231031	173600	1371037400	96000	96000	96000	96000	0
74	20231031	173500	1371037400	96000	96000	96000	96000	0
75	20231031	173400	1371037400	96000	96000	96000	96000	0
76	20231031	173300	1371037400	96000	96000	96000	96000	0
77	20231031	173200	1371037400	96000	96000	96000	96000	0
78	20231031	173100	1371037400	96000	96000	96000	96000	0
79	20231031	173000	1371037400	96000	96000	96000	96000	0
80	20231031	172900	1371037400	96000	96000	96000	96000	0
81	20231031	172800	1371037400	96000	96000	96000	96000	0
82	20231031	172700	1371037400	96000	96000	96000	96000	0
83	20231031	172600	1371037400	96000	96000	96000	96000	0
84	20231031	172500	1371037400	96000	96000	96000	96000	0
85	20231031	172400	1371037400	96000	96000	96000	96000	0
86	20231031	172300	1371037400	96000	96000	96000	96000	0
87	20231031	172200	1371037400	96000	96000	96000	96000	0
88	20231031	172100	1371037400	96000	96000	96000	96000	0
89	20231031	172000	1371037400	96000	96000	96000	96000	0
90	20231031	171900	1371037400	96000	96000	96000	96000	0
91	20231031	171800	1371037400	96000	96000	96000	96000	0
92	20231031	171700	1371037400	96000	96000	96000	96000	1592
93	20231031	171600	1371037400	96000	96000	96000	96000	0
94	20231031	171500	1371037400	96000	96000	96000	96000	0
95	20231031	171400	1371037400	96000	96000	96000	96000	0
96	20231031	171300	1371037400	96000	96000	96000	96000	0
97	20231031	171200	1371037400	96000	96000	96000	96000	0
98	20231031	171100	1371037400	96000	96000	96000	96000	0
99	20231031	171000	1371037400	96000	96000	96000	96000	0
100	20231031	170900	1371037400	96000	96000	96000	96000	0
101	20231031	170800	1371037400	96000	96000	96000	96000	0
102	20231031	170700	1371037400	96000	96000	96000	96000	0
103	20231031	170600	1371037400	96000	96000	96000	96000	0
104	20231031	170500	1371037400	96000	96000	96000	96000	0
105	20231031	170400	1371037400	96000	96000	96000	96000	0
106	20231031	170300	1371037400	96000	96000	96000	96000	0
107	20231031	170200	1371037400	96000	96000	96000	96000	0
108	20231031	170100	1371037400	96000	96000	96000	96000	0
109	20231031	170000	1371037400	96000	96000	96000	96000	0
110	20231031	165900	1371037400	96000	96000	96000	96000	0
111	20231031	165800	1371037400	96000	96000	96000	96000	0
112	20231031	165700	1371037400	96000	96000	96000	96000	0
113	20231031	165600	1371037400	96000	96000	96000	96000	0
114	20231031	165500	1371037400	96000	96000	96000	96000	0
115	20231031	165400	1371037400	96000	96000	96000	96000	0
116	20231031	165300	1371037400	96000	96000	96000	96000	0
117	20231031	165200	1371037400	96000	96000	96000	96000	0
118	20231031	165100	1371037400	96000	96000	96000	96000	0
119	20231031	165000	1371037400	96000	96000	96000	96000	0
120	20231031	164900	1371037400	96000	96000	96000	96000	0
121	20231031	164800	1371037400	96000	96000	96000	96000	0
122	20231031	164700	1371037400	96000	96000	96000	96000	1592
123	20231031	164600	1371037400	96000	96000	96000	96000	0
124	20231031	164500	1371037400	96000	96000	96000	96000	0
125	20231031	164400	1371037400	96000	96000	96000	96000	0
126	20231031	164300	1371037400	96000	96000	96000	96000	0
127	20231031	164200	1371037400	96000	96000	96000	96000	0
128	20231031	164100	1371037400	96000	96000	96000	96000	0
129	20231031	164000	1371037400	96000	96000	96000	96000	0
130	20231031	163900	1371037400	96000	96000	96000	96000	0
131	20231031	163800	1371037400	96000	96000	96000	96000	0
132	20231031	163700	1371037400	96000	96000	96000	96000	0
133	20231031	163600	1371037400	96000	96000	96000	96000	0
134	20231031	163500	1371037400	96000	96000	96000	96000	0
135	20231031	163400	1371037400	96000	96000	96000	96000	0
136	20231031	163300	1371037400	96000	96000	96000	96000	0
137	20231031	163200	1371037400	96000	96000	96000	96000	0
138	20231031	163100	1371037400	96000	96000	96000	96000	0
139	20231031	163000	1371037400	96000	96000	96000	96000	0
140	20231031	162900	1371037400	96000	96000	96000	96000	0
141	20231031	162800	1371037400	96000	96000	96000	96000	0
142	20231031	162700	1371037400	96000	96000	96000	96000	0
143	20231031	162600	1371037400	96000	96000	96000	96000	0
144	20231031	162500	1371037400	96000	96000	96000	96000	0
145	20231031	162400	1371037400	96000	96000	96000	96000	0
146	20231031	162300	1371037400	96000	96000	96000	96000	0
147	20231031	162200	1371037400	96000	96000	96000	96000	0
148	20231031	162100	1371037400	96000	96000	96000	96000	0
149	20231031	162000	1371037400	96000	96000	96000	96000	0
150	20231031	161900	1371037400	96000	96000	96000	96000	0
151	20231031	161800	1371037400	96000	96000	96000	96000	0
152	20231031	161700	1371037400	96000	96000	96000	96000	1592
153	20231031	161600	1371037400	96000	96000	96000	96000	0
154	20231031	161500	1371037400	96000	96000	96000	96000	0
155	20231031	161400	1371037400	96000	96000	96000	96000	0
156	20231031	161300	1371037400	96000	96000	96000	96000	0
157	20231031	161200	1371037400	96000	96000	96000	96000	0
158	20231031	161100	1371037400	96000	96000	96000	96000	0
159	20231031	161000	1371037400	96000	96000	96000	96000	0
160	20231031	160900	1371037400	96000	96000	96000	96000	0
161	20231031	160800	1371037400	96000	96000	96000	96000	0
162	20231031	160700	1371037400	96000	96000	96000	96000	0
163	20231031	160600	1371037400	96000	96000	96000	96000	0
164	20231031	160500	1371037400	96000	96000	96000	96000	0
165	20231031	160400	1371037400	96000	96000	96000	96000	0
166	20231031	160300	1371037400	96000	96000	96000	96000	0
167	20231031	160200	1371037400	96000	96000	96000	96000	0
168	20231031	160100	1371037400	96000	96000	96000	96000	0
169	20231031	160000	1371037400	96000	96000	96000	96000	0
170	20231031	155900	1371037400	96000	96000	96000	96000	0
171	20231031	155800	1371037400	96000	96000	96000	96000	0
172	20231031	155700	1371037400	96000	96000	96000	96000	0
173	20231031	155600	1371037400	96000	96000	96000	96000	0
174	20231031	155500	1371037400	96000	96000	96000	96000	0
175	20231031	155400	1371037400	96000	96000	96000	96000	0
176	20231031	155300	1371037400	96000	96000	96000	96000	0
177	20231031	155200	1371037400	96000	96000	96000	96000	0
178	20231031	155100	1371037400	96000	96000	96000	96000	0
179	20231031	155000	1371037400	96000	96000	96000	96000	0
180	20231031	154900	1371037400	96000	96000	96000	96000	0
181	20231031	154800	1371037400	96000	96000	96000	96000	0
182	20231031	154700	1371037400	96000	96000	96000	96000	1592
183	20231031	154600	1371037400	96000	96000	96000	96000	0
184	20231031	154500	1371037400	96000	96000	96000	96000	0
185	20231031	154400	1371037400	96000	96000	96000	96000	0
186	20231031	154300	1371037400	96000	96000	96000	96000	0
187	20231031	154200	1371037400	96000	96000	96000	96000	0
188	20231031	154100	1371037400	96000	96000	96000	96000	0
189	20231031	154000	1371037400	96000	96000	96000	96000	0
190	20231031	153900	1371037400	96000	96000	96000	96000	0
191	20231031	153800	1371037400	96000	96000	96000	96000	0
192	20231031	153700	1371037400	96000	96000	96000	96000	0
193	20231031	153600	1371037400	96000	96000	96000	96000	0
194	20231031	153500	1371037400	96000	96000	96000	96000	0
195	20231031	153400	1371037400	96000	96000	96000	96000	0
196	20231031	153300	1371037400	96000	96000	96000	96000	0
197	20231031	153200	1371037400	96000	96000	96000	96000	0
198	20231031	153100	1371037400	96000	96000	96000	96000	0
199	20231031	153000	1371037400	96000	96000	96000	96000	1592
200	20231031	152900	1218205400	96200	96200	96200	96200	0
201	20231031	152800	1218205400	96200	96200	96200	96200	0
202	20231031	152700	1218205400	96200	96200	96200	96200	0
203	20231031	152600	1218205400	96200	96200	96200	96200	0
204	20231031	152500	1218205400	96200	96200	96200	96200	0
205	20231031	152400	1218205400	96200	96200	96200	96200	0
206	20231031	152300	1218205400	96200	96200	96200	96200	0
207	20231031	152200	1218205400	96200	96200	96200	96200	0
208	20231031	152100	1218205400	96200	96200	96200	96200	0
209	20231031	152000	1218205400	96200	96200	96200	96200	0
210	20231031	151900	1218205400	96200	96200	96300	96200	68
211	20231031	151800	1211663200	96200	96200	96300	96200	42
212	20231031	151700	1207622400	96200	96200	96200	96200	8
213	20231031	151600	1206852800	96200	96300	96400	96200	78
214	20231031	151500	1199341200	96300	96300	96400	96300	78
215	20231031	151400	1191827300	96400	96300	96400	96300	36
216	20231031	151300	1188358100	96400	96300	96400	96300	9
217	20231031	151200	1187490900	96300	96400	96400	96300	28
218	20231031	151100	1184794200	96400	96300	96400	96300	45
219	20231031	151000	1180456400	96300	96300	96300	96300	5
220	20231031	150900	1179974900	96400	96300	96400	96300	23
221	20231031	150800	1177759800	96300	96300	96300	96300	0
222	20231031	150700	1177759800	96300	96300	96300	96300	42
223	20231031	150600	1173715200	96300	96400	96400	96300	10
224	20231031	150500	1172752000	96300	96300	96300	96300	2
225	20231031	150400	1172559400	96300	96300	96300	96300	0
226	20231031	150300	1172559400	96300	96300	96300	96300	14
227	20231031	150200	1171211200	96300	96400	96400	96300	8
228	20231031	150100	1170440500	96400	96400	96400	96400	10
229	20231031	150000	1169476500	96400	96400	96400	96400	4
230	20231031	145900	1169090900	96300	96400	96400	96300	36
231	20231031	145800	1165621700	96400	96400	96400	96300	4
232	20231031	145700	1165236200	96500	96500	96500	96500	0
233	20231031	145600	1165236200	96500	96300	96500	96300	21
234	20231031	145500	1163210100	96400	96300	96400	96300	27
235	20231031	145400	1160608300	96300	96200	96300	96200	4
236	20231031	145300	1160223200	96300	96300	96300	96300	15
237	20231031	145200	1158778700	96300	96200	96400	96200	36
238	20231031	145100	1155312000	96300	96400	96400	96300	48
239	20231031	145000	1150688800	96200	96200	96200	96200	0
240	20231031	144900	1150688800	96200	96200	96400	96200	8
241	20231031	144800	1149918800	96400	96400	96400	96400	3
242	20231031	144700	1149629600	96200	96200	96200	96200	1
243	20231031	144600	1149533400	96200	96400	96400	96200	2
244	20231031	144500	1149340800	96300	96300	96300	96300	8
245	20231031	144400	1148570400	96300	96100	96300	96100	2
246	20231031	144300	1148378000	96300	96300	96300	96300	1
247	20231031	144200	1148281700	96300	96100	96300	96000	28
248	20231031	144100	1145589200	96200	96000	96200	96000	15
249	20231031	144000	1144148600	96200	96000	96200	96000	58
250	20231031	143900	1138570800	96000	96000	96000	96000	1
251	20231031	143800	1138474800	96000	96000	96000	96000	2
252	20231031	143700	1138282800	96000	96000	96000	96000	1
253	20231031	143600	1138186800	96000	96000	96000	96000	2
254	20231031	143500	1137994800	96000	96300	96300	96000	3
255	20231031	143400	1137706500	96000	96000	96000	96000	5
256	20231031	143300	1137226500	96000	96000	96000	96000	5
257	20231031	143200	1136746500	96200	96000	96200	96000	240
258	20231031	143100	1113701500	95900	96000	96200	95900	94
259	20231031	143000	1104675900	95900	96000	96300	95900	236
260	20231031	142900	1082020300	96000	96100	96100	96000	150
261	20231031	142800	1067616700	96100	96300	96300	96100	365
262	20231031	142700	1032521700	96300	96300	96300	96300	10
263	20231031	142600	1031558700	96300	96300	96300	96300	1
264	20231031	142500	1031462400	96300	96300	96300	96200	42
265	20231031	142400	1027417900	96300	96300	96300	96300	24
266	20231031	142300	1025106700	96300	96300	96300	96300	95
267	20231031	142200	1015958200	96200	96300	96300	96200	6
268	20231031	142100	1015380900	96300	96300	96300	96300	4
269	20231031	142000	1014995700	96200	96200	96200	96200	7
270	20231031	141900	1014322300	96200	96200	96200	96200	1
271	20231031	141800	1014226100	96200	96200	96300	96200	66
272	20231031	141700	1007876700	96200	96200	96200	96200	0
273	20231031	141600	1007876700	96200	96200	96200	96200	43
274	20231031	141500	1003740100	96300	96300	96300	96300	4
275	20231031	141400	1003354900	96200	96200	96200	96200	58
276	20231031	141300	997775300	96300	96400	96400	96200	210
277	20231031	141200	977552400	96300	96300	96400	96300	65
278	20231031	141100	971292700	96400	96400	96400	96400	9
279	20231031	141000	970425100	96400	96400	96400	96400	0
280	20231031	140900	970425100	96400	96400	96400	96400	6
281	20231031	140800	969846700	96300	96400	96400	96300	12
282	20231031	140700	968690900	96300	96400	96400	96300	111
283	20231031	140600	957990900	96400	96400	96400	96400	0
284	20231031	140500	957990900	96400	96500	96500	96400	10
285	20231031	140400	957026700	96400	96400	96400	96400	6
286	20231031	140300	956448300	96400	96400	96400	96400	0
287	20231031	140200	956448300	96400	96400	96400	96400	25
288	20231031	140100	954038300	96400	96500	96500	96400	23
289	20231031	140000	951820500	96500	96400	96500	96400	28
290	20231031	135900	949120300	96500	96500	96500	96500	0
291	20231031	135800	949120300	96500	96500	96500	96500	14
292	20231031	135700	947769300	96500	96500	96500	96500	2
293	20231031	135600	947576300	96400	96400	96400	96400	0
294	20231031	135500	947576300	96400	96400	96400	96400	3
295	20231031	135400	947287100	96500	96400	96500	96400	11
296	20231031	135300	946226100	96400	96400	96400	96400	14
297	20231031	135200	944876500	96400	96400	96400	96400	18
298	20231031	135100	943141300	96400	96400	96400	96400	32
299	20231031	135000	940056500	96400	96500	96500	96400	5
300	20231031	134900	939574300	96400	96700	96700	96400	71
301	20231031	134800	932717500	96700	96500	96700	96500	26
302	20231031	134700	930206800	96600	96600	96600	96600	12
303	20231031	134600	929047600	96400	96400	96600	96400	105
304	20231031	134500	918925200	96300	96400	96400	96300	120
305	20231031	134400	907357600	96400	96400	96400	96400	0
306	20231031	134300	907357600	96400	96300	96400	96300	27
307	20231031	134200	904756800	96200	96600	96600	96200	1252
308	20231031	134100	783936600	96700	96700	96700	96700	1
309	20231031	134000	783839900	96600	96700	96700	96600	4
310	20231031	133900	783453200	96700	96700	96700	96700	6
311	20231031	133800	782873000	96700	96700	96700	96700	8
312	20231031	133700	782099400	96600	96700	96700	96600	15
313	20231031	133600	780649100	96700	96700	96700	96700	35
314	20231031	133500	777264600	96700	96700	96700	96700	19
315	20231031	133400	775427300	96800	96800	96800	96800	1
316	20231031	133300	775330500	96700	96800	96800	96700	7
317	20231031	133200	774653400	96700	96900	96900	96700	38
318	20231031	133100	770975300	96800	96800	96800	96800	10
319	20231031	133000	770007300	96800	96800	96800	96800	0
320	20231031	132900	770007300	96800	96800	96800	96800	0
321	20231031	132800	770007300	96800	96800	96800	96800	0
322	20231031	132700	770007300	96800	96800	96800	96800	0
323	20231031	132600	770007300	96800	96800	96800	96800	293
324	20231031	132500	741644900	96700	96700	96700	96700	15
325	20231031	132400	740194400	96700	96700	96700	96700	12
326	20231031	132300	739034000	96700	96800	96800	96700	24
327	20231031	132200	736712400	96800	96700	96800	96700	13
328	20231031	132100	735455200	96800	96800	96800	96800	34
329	20231031	132000	732164000	96800	96800	96800	96800	2
330	20231031	131900	731970400	96800	96800	96800	96800	12
331	20231031	131800	730808800	96800	96800	96800	96800	106
332	20231031	131700	720548000	96800	96800	96800	96800	0
333	20231031	131600	720548000	96800	96800	96800	96800	1
334	20231031	131500	720451200	96800	96800	96800	96800	1
335	20231031	131400	720354400	96800	96900	96900	96800	151
336	20231031	131300	705736300	96900	96800	96900	96800	72
337	20231031	131200	698760800	96900	96800	96900	96800	24
338	20231031	131100	696435300	96800	96900	96900	96800	51
339	20231031	131000	691494300	96900	96900	96900	96900	1
340	20231031	130900	691397400	96800	96800	96800	96800	298
341	20231031	130800	662551000	96900	96900	96900	96900	0
342	20231031	130700	662551000	96900	96900	96900	96900	106
343	20231031	130600	652279600	96900	97000	97000	96900	32
344	20231031	130500	649176900	97000	97000	97000	97000	3
345	20231031	130400	648885900	97100	97100	97100	97100	25
346	20231031	130300	646458400	97100	97100	97100	97100	5
347	20231031	130200	645972900	97100	97100	97100	97100	3
348	20231031	130100	645681600	97100	97100	97100	97100	10
349	20231031	130000	644710600	97000	97000	97000	97000	0
350	20231031	125900	644710600	97000	97000	97000	97000	1
351	20231031	125800	644613600	97000	97000	97100	97000	65
352	20231031	125700	638308100	97000	97000	97000	97000	7
353	20231031	125600	637629100	96900	96900	96900	96900	3
354	20231031	125500	637338400	96900	96900	96900	96900	17
355	20231031	125400	635691100	97000	96900	97000	96900	4
356	20231031	125300	635303300	97000	97000	97000	97000	0
357	20231031	125200	635303300	97000	97000	97000	97000	9
358	20231031	125100	634430300	97000	97000	97000	97000	2
359	20231031	125000	634236300	97000	96900	97000	96900	18
360	20231031	124900	632492000	96900	96900	96900	96900	0
361	20231031	124800	632492000	96900	97000	97000	96900	3
362	20231031	124700	632201100	97000	97000	97000	97000	2
363	20231031	124600	632007100	97000	97000	97000	97000	3
364	20231031	124500	631716100	97200	97200	97200	97200	0
365	20231031	124400	631716100	97200	97000	97200	96900	28
366	20231031	124300	628999700	97000	97000	97000	97000	1
367	20231031	124200	628902700	97000	97000	97000	97000	1
368	20231031	124100	628805700	96900	97000	97000	96900	9
369	20231031	124000	627933500	96900	97000	97000	96900	41
370	20231031	123900	623958700	97100	97100	97100	97100	1
371	20231031	123800	623861600	97000	97000	97000	97000	0
372	20231031	123700	623861600	97000	97000	97000	97000	16
373	20231031	123600	622309600	97000	97000	97000	97000	9
374	20231031	123500	621436600	97100	97100	97100	97100	8
375	20231031	123400	620659800	97200	97200	97200	97200	2
376	20231031	123300	620465400	97200	97200	97200	97200	2
377	20231031	123200	620271000	97000	97000	97000	97000	0
378	20231031	123100	620271000	97000	97100	97100	97000	8
379	20231031	123000	619494300	97100	97000	97100	97000	13
380	20231031	122900	618233200	96900	97000	97000	96900	49
381	20231031	122800	613480300	97000	97000	97000	97000	3
382	20231031	122700	613189300	97000	97000	97000	97000	4
383	20231031	122600	612801300	97000	97000	97000	97000	0
384	20231031	122500	612801300	97000	97000	97000	97000	11
385	20231031	122400	611734300	97000	97000	97000	97000	0
386	20231031	122300	611734300	97000	96900	97000	96900	104
387	20231031	122200	601654200	97000	96900	97000	96900	11
388	20231031	122100	600588200	96900	96900	96900	96900	0
389	20231031	122000	600588200	96900	96900	96900	96900	0
390	20231031	121900	600588200	96900	96900	96900	96900	97
391	20231031	121800	591188900	96900	96900	96900	96900	11
392	20231031	121700	590123000	96900	96900	96900	96900	0
393	20231031	121600	590123000	96900	96900	96900	96900	62
394	20231031	121500	584115200	96900	96900	96900	96900	1
395	20231031	121400	584018300	96900	97200	97200	96900	130
396	20231031	121300	571413700	97100	97100	97100	97100	5
397	20231031	121200	570928200	97100	97100	97100	97100	28
398	20231031	121100	568209400	97000	97100	97100	97000	3
399	20231031	121000	567918200	97100	97000	97100	97000	106
400	20231031	120900	557636100	97000	97000	97000	97000	13
401	20231031	120800	556375100	97100	97000	97100	97000	108
402	20231031	120700	545898300	97100	97100	97100	97100	90
403	20231031	120600	537159300	97200	97200	97200	97200	0
404	20231031	120500	537159300	97200	97200	97200	97200	2
405	20231031	120400	536964900	97200	97200	97200	97200	4
406	20231031	120300	536576100	97200	97200	97200	97200	2
407	20231031	120200	536381700	97200	97200	97200	97200	8
408	20231031	120100	535604100	97200	97100	97200	97100	3
409	20231031	120000	535312600	97100	97100	97100	97100	1
410	20231031	115900	535215500	97100	97100	97100	97100	7
411	20231031	115800	534535800	97100	97100	97100	97100	0
412	20231031	115700	534535800	97100	97100	97100	97100	1
413	20231031	115600	534438700	97100	97100	97100	97100	9
414	20231031	115500	533564800	97200	97100	97200	97100	16
415	20231031	115400	532009700	97200	97200	97200	97200	0
416	20231031	115300	532009700	97200	97200	97200	97200	12
417	20231031	115200	530843300	97200	97200	97200	97200	2
418	20231031	115100	530648900	97100	97200	97200	97100	16
419	20231031	115000	529093800	97300	97300	97300	97300	4
420	20231031	114900	528704600	97200	97200	97200	97200	0
421	20231031	114800	528704600	97200	97200	97200	97200	0
422	20231031	114700	528704600	97200	97300	97400	97200	21
423	20231031	114600	526661600	97400	97400	97400	97400	0
424	20231031	114500	526661600	97400	97400	97400	97400	8
425	20231031	114400	525882400	97300	97400	97400	97300	26
426	20231031	114300	523350100	97400	97400	97400	97400	2
427	20231031	114200	523155300	97300	97300	97300	97300	22
428	20231031	114100	521014700	97200	97200	97200	97200	0
429	20231031	114000	521014700	97200	97300	97300	97200	2
430	20231031	113900	520820200	97200	97200	97200	97200	1
431	20231031	113800	520723000	97200	97300	97300	97200	17
432	20231031	113700	519069600	97300	97300	97300	97300	0
433	20231031	113600	519069600	97300	97200	97300	97200	17
434	20231031	113500	517417000	97200	97200	97200	97200	5
435	20231031	113400	516931000	97300	97300	97300	97300	11
436	20231031	113300	515860700	97200	97200	97200	97200	0
437	20231031	113200	515860700	97200	97400	97400	97200	2
438	20231031	113100	515666100	97400	97400	97400	97400	5
439	20231031	113000	515179100	97400	97400	97400	97400	0
440	20231031	112900	515179100	97400	97400	97500	97200	119
441	20231031	112800	503589100	97400	97500	97500	97400	3
442	20231031	112700	503296700	97500	97500	97500	97500	1
443	20231031	112600	503199200	97500	97500	97500	97500	1
444	20231031	112500	503101700	97500	97600	97600	97500	17
445	20231031	112400	501442900	97600	97600	97600	97600	7
446	20231031	112300	500759700	97500	97400	97500	97400	18
447	20231031	112200	499005700	97200	97400	97400	97200	2
448	20231031	112100	498811100	97300	97300	97300	97300	16
449	20231031	112000	497254300	97300	97300	97300	97300	14
450	20231031	111900	495892100	97500	97500	97500	97500	0
451	20231031	111800	495892100	97500	97300	97500	97300	3
452	20231031	111700	495599800	97600	97600	97600	97600	0
453	20231031	111600	495599800	97600	97600	97600	97600	1
454	20231031	111500	495502200	97600	97600	97600	97600	1
455	20231031	111400	495404600	97300	97300	97300	97300	0
456	20231031	111300	495404600	97300	97300	97600	97200	43
457	20231031	111200	491220200	97300	97300	97300	97300	1
458	20231031	111100	491122900	97400	97400	97400	97400	2
459	20231031	111000	490928100	97400	97400	97400	97400	2
460	20231031	110900	490733300	97300	97300	97600	97300	13
461	20231031	110800	489468100	97500	97600	97600	97500	58
462	20231031	110700	483808300	97700	97700	97700	97700	1
463	20231031	110600	483710600	97700	97700	97700	97700	0
464	20231031	110500	483710600	97700	97700	97700	97700	22
465	20231031	110400	481561200	97800	97800	97800	97800	0
466	20231031	110300	481561200	97800	97800	97800	97800	3
467	20231031	110200	481267800	97700	97600	97700	97600	23
468	20231031	110100	479021600	97600	97500	97600	97500	3
469	20231031	110000	478729000	97300	97600	97600	97300	57
470	20231031	105900	473177400	97600	97600	97600	97600	2
471	20231031	105800	472982200	97600	97600	97600	97600	0
472	20231031	105700	472982200	97600	97700	97700	97600	6
473	20231031	105600	472396500	97600	97600	97600	97600	3
474	20231031	105500	472103700	97700	97600	97700	97600	2
475	20231031	105400	471908400	97700	97700	97700	97700	2
476	20231031	105300	471713000	97800	97800	97800	97800	0
477	20231031	105200	471713000	97800	97700	97800	97700	16
478	20231031	105100	470149600	97700	97600	97700	97600	5
479	20231031	105000	469661500	97600	97400	97600	97400	7
480	20231031	104900	468979100	97300	97100	97300	97100	7
481	20231031	104800	468298800	97300	97100	97300	97000	95
482	20231031	104700	459064900	97100	97100	97100	97100	0
483	20231031	104600	459064900	97100	97100	97100	97100	1
484	20231031	104500	458967800	97500	97300	97900	97000	247
485	20231031	104400	434972500	97300	97400	97400	97300	16
486	20231031	104300	433414300	97500	97800	97800	97500	24
487	20231031	104200	431072100	97900	97900	97900	97900	2
488	20231031	104100	430876300	97900	97700	97900	97700	56
489	20231031	104000	425400200	97700	97600	97700	97600	20
490	20231031	103900	423446600	97600	97500	97600	97400	21
491	20231031	103800	421399100	97400	97500	97500	97400	3
492	20231031	103700	421106800	97400	97500	97500	97400	7
493	20231031	103600	420424500	97500	97500	97500	97500	3
494	20231031	103500	420132000	97500	97500	97500	97500	10
495	20231031	103400	419157000	97500	97500	97500	97500	7
496	20231031	103300	418474500	97500	97500	97500	97500	8
497	20231031	103200	417694500	97500	97500	97500	97500	43
498	20231031	103100	413502000	97500	97500	97500	97500	2
499	20231031	103000	413307000	97400	97400	97400	97400	26
500	20231031	102900	410774600	97400	97400	97400	97400	24
501	20231031	102800	408437000	97300	97300	97300	97300	19
502	20231031	102700	406588300	97200	97200	97200	97200	14
503	20231031	102600	405227500	97300	97300	97300	97200	5
504	20231031	102500	404741100	97300	97300	97300	97300	10
505	20231031	102400	403768100	97200	97200	97300	97200	21
506	20231031	102300	401726800	97200	97200	97200	97200	0
507	20231031	102200	401726800	97200	97200	97200	97200	4
508	20231031	102100	401338000	97000	97000	97000	97000	51
509	20231031	102000	396391000	97000	97000	97000	97000	0
510	20231031	101900	396391000	97000	97000	97000	97000	36
511	20231031	101800	392899000	97000	96900	97000	96900	20
512	20231031	101700	390959800	96800	97100	97100	96800	145
513	20231031	101600	376895600	97100	97400	97400	97100	210
514	20231031	101500	356474500	97400	97400	97400	97400	2
515	20231031	101400	356279700	97300	97400	97400	97300	19
516	20231031	101300	354430900	97400	97400	97400	97300	168
517	20231031	101200	338080500	97500	97500	97500	97500	8
518	20231031	101100	337300500	97500	97500	97500	97500	6
519	20231031	101000	336715500	97500	97500	97500	97500	1
520	20231031	100900	336618000	97600	97600	97600	97600	3
521	20231031	100800	336325200	97600	97600	97600	97600	2
522	20231031	100700	336130000	97600	97300	97600	97300	46
523	20231031	100600	331649600	97600	97600	97600	97600	18
524	20231031	100500	329892800	97700	97700	97700	97200	200
525	20231031	100400	310435300	97600	97700	97700	97600	37
526	20231031	100300	306823800	97600	97600	97600	97600	18
527	20231031	100200	305067000	97600	97600	97600	97600	3
528	20231031	100100	304774200	97600	97600	97600	97500	19
529	20231031	100000	302920900	97500	97500	97500	97500	17
530	20231031	095900	301263400	97500	97600	97600	97500	34
531	20231031	095800	297947900	97600	97600	97600	97500	50
532	20231031	095700	293068900	97700	97700	97700	97700	2
533	20231031	095600	292873500	97700	97800	97800	97700	51
534	20231031	095500	287890300	97800	97800	97800	97800	15
535	20231031	095400	286423300	97600	97700	97700	97600	54
536	20231031	095300	281150600	97900	98200	98200	97800	373
537	20231031	095200	244643200	98100	98100	98100	98100	0
538	20231031	095100	244643200	98100	98100	98100	98100	0
539	20231031	095000	244643200	98100	98100	98100	98100	1
540	20231031	094900	244545100	98100	97900	98100	97900	61
541	20231031	094800	238571000	97900	97900	97900	97800	12
542	20231031	094700	237397200	97900	97900	97900	97900	3
543	20231031	094600	237103500	97800	97800	97800	97800	25
544	20231031	094500	234658500	97900	97900	97900	97900	11
545	20231031	094400	233581600	97900	97900	97900	97800	9
546	20231031	094300	232701000	97900	98000	98100	97900	72
547	20231031	094200	225646600	98000	98000	98000	97900	178
548	20231031	094100	208207100	98300	98100	98400	98100	122
549	20231031	094000	196237100	98100	98600	98600	98100	26
550	20231031	093900	193682800	98500	98600	98600	98500	3
551	20231031	093800	193387100	98600	98600	98600	98600	4
552	20231031	093700	192992700	98600	98600	98600	98600	6
553	20231031	093600	192401100	98600	98500	98600	98500	15
554	20231031	093500	190923100	98600	98600	98600	98600	4
555	20231031	093400	190528700	98600	98800	98800	98600	12
556	20231031	093300	189344900	98700	98600	98700	98600	4
557	20231031	093200	188950300	98700	98700	98800	98600	31
558	20231031	093100	185891100	98700	98700	98700	98700	31
559	20231031	093000	182831400	98800	98500	98800	98500	513
560	20231031	092900	132241600	98500	98400	98500	98400	40
561	20231031	092800	128305400	98400	98400	98400	98400	14
562	20231031	092700	126927800	98400	98300	98400	98300	33
563	20231031	092600	123681200	98400	98400	98400	98400	49
564	20231031	092500	118859600	98500	98400	98500	98400	4
565	20231031	092400	118465800	98400	98400	98400	98400	11
566	20231031	092300	117383400	98400	98400	98400	98400	1
567	20231031	092200	117285000	98500	98400	98500	98400	28
568	20231031	092100	114527800	98400	98300	98400	98300	31
569	20231031	092000	111478900	98300	98300	98300	98300	1
570	20231031	091900	111380600	98500	98500	98500	98500	47
571	20231031	091800	106751100	98400	98400	98400	98400	98
572	20231031	091700	97107900	98500	98400	98500	98400	12
573	20231031	091600	95926300	98500	98600	98600	98500	57
574	20231031	091500	90311700	98600	98600	98600	98600	10
575	20231031	091400	89325700	98500	98700	98700	98500	20
576	20231031	091300	87353300	98700	98500	98700	98500	14
577	20231031	091200	85971900	98500	98700	98800	98500	32
578	20231031	091100	82813500	98700	98700	98700	98700	14
579	20231031	091000	81431700	98600	98500	98600	98500	51
580	20231031	090900	76407900	98500	98500	98500	98400	114
581	20231031	090800	65179500	98400	98300	98400	98300	47
582	20231031	090700	60554800	98300	98400	98400	98300	11
583	20231031	090600	59472500	98400	98400	98400	98400	21
584	20231031	090500	57406100	98400	98300	98400	98300	78
585	20231031	090400	49731400	98300	98100	98300	97800	150
586	20231031	090300	35025500	98000	98000	98000	97700	102
587	20231031	090200	25032500	98100	98100	98200	98100	20
588	20231031	090100	23069500	98400	98400	98400	98400	18
589	20231031	090000	21298300	98400	98800	98800	98000	214