KissMeData/009240/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	185300	1778157400	53200	53200	53200	53200	4969
3	20241031	185200	1778157400	53200	53200	53200	53200	0
4	20241031	185100	1778157400	53200	53200	53200	53200	0
5	20241031	185000	1778157400	53200	53200	53200	53200	0
6	20241031	184900	1778157400	53200	53200	53200	53200	0
7	20241031	184800	1778157400	53200	53200	53200	53200	0
8	20241031	184700	1778157400	53200	53200	53200	53200	0
9	20241031	184600	1778157400	53200	53200	53200	53200	0
10	20241031	184500	1778157400	53200	53200	53200	53200	0
11	20241031	184400	1778157400	53200	53200	53200	53200	0
12	20241031	184300	1778157400	53200	53200	53200	53200	0
13	20241031	184200	1778157400	53200	53200	53200	53200	0
14	20241031	184100	1778157400	53200	53200	53200	53200	0
15	20241031	184000	1778157400	53200	53200	53200	53200	0
16	20241031	183900	1778157400	53200	53200	53200	53200	0
17	20241031	183800	1778157400	53200	53200	53200	53200	0
18	20241031	183700	1778157400	53200	53200	53200	53200	0
19	20241031	183600	1778157400	53200	53200	53200	53200	0
20	20241031	183500	1778157400	53200	53200	53200	53200	0
21	20241031	183400	1778157400	53200	53200	53200	53200	0
22	20241031	183300	1778157400	53200	53200	53200	53200	0
23	20241031	183200	1778157400	53200	53200	53200	53200	0
24	20241031	183100	1778157400	53200	53200	53200	53200	0
25	20241031	183000	1778157400	53200	53200	53200	53200	0
26	20241031	182900	1778157400	53200	53200	53200	53200	0
27	20241031	182800	1778157400	53200	53200	53200	53200	0
28	20241031	182700	1778157400	53200	53200	53200	53200	0
29	20241031	182600	1778157400	53200	53200	53200	53200	0
30	20241031	182500	1778157400	53200	53200	53200	53200	0
31	20241031	182400	1778157400	53200	53200	53200	53200	0
32	20241031	182300	1778157400	53200	53200	53200	53200	4969
33	20241031	182200	1778157400	53200	53200	53200	53200	0
34	20241031	182100	1778157400	53200	53200	53200	53200	0
35	20241031	182000	1778157400	53200	53200	53200	53200	0
36	20241031	181900	1778157400	53200	53200	53200	53200	0
37	20241031	181800	1778157400	53200	53200	53200	53200	0
38	20241031	181700	1778157400	53200	53200	53200	53200	0
39	20241031	181600	1778157400	53200	53200	53200	53200	0
40	20241031	181500	1778157400	53200	53200	53200	53200	0
41	20241031	181400	1778157400	53200	53200	53200	53200	0
42	20241031	181300	1778157400	53200	53200	53200	53200	0
43	20241031	181200	1778157400	53200	53200	53200	53200	0
44	20241031	181100	1778157400	53200	53200	53200	53200	0
45	20241031	181000	1778157400	53200	53200	53200	53200	0
46	20241031	180900	1778157400	53200	53200	53200	53200	0
47	20241031	180800	1778157400	53200	53200	53200	53200	0
48	20241031	180700	1778157400	53200	53200	53200	53200	0
49	20241031	180600	1778157400	53200	53200	53200	53200	0
50	20241031	180500	1778157400	53200	53200	53200	53200	0
51	20241031	180400	1778157400	53200	53200	53200	53200	0
52	20241031	180300	1778157400	53200	53200	53200	53200	0
53	20241031	180200	1778157400	53200	53200	53200	53200	0
54	20241031	180100	1778157400	53200	53200	53200	53200	0
55	20241031	180000	1778157400	53200	53200	53200	53200	0
56	20241031	175900	1778157400	53200	53200	53200	53200	0
57	20241031	175800	1778157400	53200	53200	53200	53200	0
58	20241031	175700	1778157400	53200	53200	53200	53200	0
59	20241031	175600	1778157400	53200	53200	53200	53200	0
60	20241031	175500	1778157400	53200	53200	53200	53200	0
61	20241031	175400	1778157400	53200	53200	53200	53200	0
62	20241031	175300	1778157400	53200	53200	53200	53200	4969
63	20241031	175200	1778157400	53200	53200	53200	53200	0
64	20241031	175100	1778157400	53200	53200	53200	53200	0
65	20241031	175000	1778157400	53200	53200	53200	53200	0
66	20241031	174900	1778157400	53200	53200	53200	53200	0
67	20241031	174800	1778157400	53200	53200	53200	53200	0
68	20241031	174700	1778157400	53200	53200	53200	53200	0
69	20241031	174600	1778157400	53200	53200	53200	53200	0
70	20241031	174500	1778157400	53200	53200	53200	53200	0
71	20241031	174400	1778157400	53200	53200	53200	53200	0
72	20241031	174300	1778157400	53200	53200	53200	53200	0
73	20241031	174200	1778157400	53200	53200	53200	53200	0
74	20241031	174100	1778157400	53200	53200	53200	53200	0
75	20241031	174000	1778157400	53200	53200	53200	53200	0
76	20241031	173900	1778157400	53200	53200	53200	53200	0
77	20241031	173800	1778157400	53200	53200	53200	53200	0
78	20241031	173700	1778157400	53200	53200	53200	53200	0
79	20241031	173600	1778157400	53200	53200	53200	53200	0
80	20241031	173500	1778157400	53200	53200	53200	53200	0
81	20241031	173400	1778157400	53200	53200	53200	53200	0
82	20241031	173300	1778157400	53200	53200	53200	53200	0
83	20241031	173200	1778157400	53200	53200	53200	53200	0
84	20241031	173100	1778157400	53200	53200	53200	53200	0
85	20241031	173000	1778157400	53200	53200	53200	53200	0
86	20241031	172900	1778157400	53200	53200	53200	53200	0
87	20241031	172800	1778157400	53200	53200	53200	53200	0
88	20241031	172700	1778157400	53200	53200	53200	53200	0
89	20241031	172600	1778157400	53200	53200	53200	53200	0
90	20241031	172500	1778157400	53200	53200	53200	53200	0
91	20241031	172400	1778157400	53200	53200	53200	53200	0
92	20241031	172300	1778157400	53200	53200	53200	53200	4969
93	20241031	172200	1778157400	53200	53200	53200	53200	0
94	20241031	172100	1778157400	53200	53200	53200	53200	0
95	20241031	172000	1778157400	53200	53200	53200	53200	0
96	20241031	171900	1778157400	53200	53200	53200	53200	0
97	20241031	171800	1778157400	53200	53200	53200	53200	0
98	20241031	171700	1778157400	53200	53200	53200	53200	0
99	20241031	171600	1778157400	53200	53200	53200	53200	0
100	20241031	171500	1778157400	53200	53200	53200	53200	0
101	20241031	171400	1778157400	53200	53200	53200	53200	0
102	20241031	171300	1778157400	53200	53200	53200	53200	0
103	20241031	171200	1778157400	53200	53200	53200	53200	0
104	20241031	171100	1778157400	53200	53200	53200	53200	0
105	20241031	171000	1778157400	53200	53200	53200	53200	0
106	20241031	170900	1778157400	53200	53200	53200	53200	0
107	20241031	170800	1778157400	53200	53200	53200	53200	0
108	20241031	170700	1778157400	53200	53200	53200	53200	0
109	20241031	170600	1778157400	53200	53200	53200	53200	0
110	20241031	170500	1778157400	53200	53200	53200	53200	0
111	20241031	170400	1778157400	53200	53200	53200	53200	0
112	20241031	170300	1778157400	53200	53200	53200	53200	0
113	20241031	170200	1778157400	53200	53200	53200	53200	0
114	20241031	170100	1778157400	53200	53200	53200	53200	0
115	20241031	170000	1778157400	53200	53200	53200	53200	0
116	20241031	165900	1778157400	53200	53200	53200	53200	0
117	20241031	165800	1778157400	53200	53200	53200	53200	0
118	20241031	165700	1778157400	53200	53200	53200	53200	0
119	20241031	165600	1778157400	53200	53200	53200	53200	0
120	20241031	165500	1778157400	53200	53200	53200	53200	0
121	20241031	165400	1778157400	53200	53200	53200	53200	0
122	20241031	165300	1778157400	53200	53200	53200	53200	4969
123	20241031	165200	1778157400	53200	53200	53200	53200	0
124	20241031	165100	1778157400	53200	53200	53200	53200	0
125	20241031	165000	1778157400	53200	53200	53200	53200	0
126	20241031	164900	1778157400	53200	53200	53200	53200	0
127	20241031	164800	1778157400	53200	53200	53200	53200	0
128	20241031	164700	1778157400	53200	53200	53200	53200	0
129	20241031	164600	1778157400	53200	53200	53200	53200	0
130	20241031	164500	1778157400	53200	53200	53200	53200	0
131	20241031	164400	1778157400	53200	53200	53200	53200	0
132	20241031	164300	1778157400	53200	53200	53200	53200	0
133	20241031	164200	1778157400	53200	53200	53200	53200	0
134	20241031	164100	1778157400	53200	53200	53200	53200	0
135	20241031	164000	1778157400	53200	53200	53200	53200	0
136	20241031	163900	1778157400	53200	53200	53200	53200	0
137	20241031	163800	1778157400	53200	53200	53200	53200	0
138	20241031	163700	1778157400	53200	53200	53200	53200	0
139	20241031	163600	1778157400	53200	53200	53200	53200	0
140	20241031	163500	1778157400	53200	53200	53200	53200	0
141	20241031	163400	1778157400	53200	53200	53200	53200	0
142	20241031	163300	1778157400	53200	53200	53200	53200	0
143	20241031	163200	1778157400	53200	53200	53200	53200	0
144	20241031	163100	1778157400	53200	53200	53200	53200	0
145	20241031	163000	1778157400	53200	53200	53200	53200	0
146	20241031	162900	1778157400	53200	53200	53200	53200	0
147	20241031	162800	1778157400	53200	53200	53200	53200	0
148	20241031	162700	1778157400	53200	53200	53200	53200	0
149	20241031	162600	1778157400	53200	53200	53200	53200	0
150	20241031	162500	1778157400	53200	53200	53200	53200	0
151	20241031	162400	1778157400	53200	53200	53200	53200	0
152	20241031	162300	1778157400	53200	53200	53200	53200	4969
153	20241031	162200	1778157400	53200	53200	53200	53200	0
154	20241031	162100	1778157400	53200	53200	53200	53200	0
155	20241031	162000	1778157400	53200	53200	53200	53200	0
156	20241031	161900	1778157400	53200	53200	53200	53200	0
157	20241031	161800	1778157400	53200	53200	53200	53200	0
158	20241031	161700	1778157400	53200	53200	53200	53200	0
159	20241031	161600	1778157400	53200	53200	53200	53200	0
160	20241031	161500	1778157400	53200	53200	53200	53200	0
161	20241031	161400	1778157400	53200	53200	53200	53200	0
162	20241031	161300	1778157400	53200	53200	53200	53200	0
163	20241031	161200	1778157400	53200	53200	53200	53200	0
164	20241031	161100	1778157400	53200	53200	53200	53200	0
165	20241031	161000	1778157400	53200	53200	53200	53200	0
166	20241031	160900	1778157400	53200	53200	53200	53200	0
167	20241031	160800	1778157400	53200	53200	53200	53200	0
168	20241031	160700	1778157400	53200	53200	53200	53200	0
169	20241031	160600	1778157400	53200	53200	53200	53200	0
170	20241031	160500	1778157400	53200	53200	53200	53200	0
171	20241031	160400	1778157400	53200	53200	53200	53200	0
172	20241031	160300	1778157400	53200	53200	53200	53200	0
173	20241031	160200	1778157400	53200	53200	53200	53200	0
174	20241031	160100	1778157400	53200	53200	53200	53200	0
175	20241031	160000	1778157400	53200	53200	53200	53200	0
176	20241031	155900	1778157400	53200	53200	53200	53200	0
177	20241031	155800	1778157400	53200	53200	53200	53200	0
178	20241031	155700	1778157400	53200	53200	53200	53200	0
179	20241031	155600	1778157400	53200	53200	53200	53200	0
180	20241031	155500	1778157400	53200	53200	53200	53200	0
181	20241031	155400	1778157400	53200	53200	53200	53200	0
182	20241031	155300	1778157400	53200	53200	53200	53200	4969
183	20241031	155200	1778157400	53200	53200	53200	53200	0
184	20241031	155100	1778157400	53200	53200	53200	53200	0
185	20241031	155000	1778157400	53200	53200	53200	53200	0
186	20241031	154900	1778157400	53200	53200	53200	53200	0
187	20241031	154800	1778157400	53200	53200	53200	53200	0
188	20241031	154700	1778157400	53200	53200	53200	53200	0
189	20241031	154600	1778157400	53200	53200	53200	53200	0
190	20241031	154500	1778157400	53200	53200	53200	53200	0
191	20241031	154400	1778157400	53200	53200	53200	53200	0
192	20241031	154300	1778157400	53200	53200	53200	53200	0
193	20241031	154200	1778157400	53200	53200	53200	53200	0
194	20241031	154100	1778157400	53200	53200	53200	53200	0
195	20241031	154000	1778157400	53200	53200	53200	53200	0
196	20241031	153900	1778157400	53200	53200	53200	53200	0
197	20241031	153800	1778157400	53200	53200	53200	53200	0
198	20241031	153700	1778157400	53200	53200	53200	53200	0
199	20241031	153600	1778157400	53200	53200	53200	53200	0
200	20241031	153500	1778157400	53200	53200	53200	53200	0
201	20241031	153400	1778157400	53200	53200	53200	53200	0
202	20241031	153300	1778157400	53200	53200	53200	53200	0
203	20241031	153200	1778157400	53200	53200	53200	53200	0
204	20241031	153100	1778157400	53200	53200	53200	53200	0
205	20241031	153000	1778157400	53200	53200	53200	53200	4969
206	20241031	152900	1513806600	52700	52700	52700	52700	0
207	20241031	152800	1513806600	52700	52700	52700	52700	0
208	20241031	152700	1513806600	52700	52700	52700	52700	0
209	20241031	152600	1513806600	52700	52700	52700	52700	0
210	20241031	152500	1513806600	52700	52700	52700	52700	0
211	20241031	152400	1513806600	52700	52700	52700	52700	0
212	20241031	152300	1513806600	52700	52700	52700	52700	0
213	20241031	152200	1513806600	52700	52700	52700	52700	0
214	20241031	152100	1513806600	52700	52700	52700	52700	0
215	20241031	152000	1513806600	52700	52700	52700	52700	0
216	20241031	151900	1513806600	52700	52800	52800	52700	54
217	20241031	151800	1510956100	52700	52800	52800	52700	48
218	20241031	151700	1508423400	52700	52800	52800	52700	78
219	20241031	151600	1504311100	52800	52700	52800	52700	41
220	20241031	151500	1502147900	52800	52700	52800	52700	33
221	20241031	151400	1500405600	52700	52700	52800	52700	22
222	20241031	151300	1499244900	52800	52800	52800	52700	23
223	20241031	151200	1498031100	52800	52700	52800	52700	12
224	20241031	151100	1497397600	52700	52800	52800	52700	240
225	20241031	151000	1484727100	52800	52700	52800	52700	124
226	20241031	150900	1478190100	52700	52800	52800	52700	35
227	20241031	150800	1476342200	52700	52800	52800	52700	22
228	20241031	150700	1475180900	52800	52800	52800	52800	18
229	20241031	150600	1474230500	52700	52700	52800	52700	19
230	20241031	150500	1473227500	52800	52700	52800	52700	18
231	20241031	150400	1472277200	52700	52800	52800	52700	18
232	20241031	150300	1471326900	52800	52600	52900	52600	537
233	20241031	150200	1443033500	52500	52600	52600	52500	3
234	20241031	150100	1442875800	52500	52500	52600	52500	7
235	20241031	150000	1442507800	52600	52600	52600	52500	26
236	20241031	145900	1441141000	52500	52500	52600	52500	15
237	20241031	145800	1440353400	52600	52500	52600	52500	19
238	20241031	145700	1439355200	52600	52500	52600	52500	34
239	20241031	145600	1437568400	52500	52500	52600	52500	11
240	20241031	145500	1436990300	52500	52600	52600	52400	522
241	20241031	145400	1409535900	52400	52500	52600	52400	84
242	20241031	145300	1405128900	52600	52500	52600	52500	35
243	20241031	145200	1403289300	52500	52500	52500	52500	14
244	20241031	145100	1402554300	52600	52500	52600	52500	14
245	20241031	145000	1401818700	52600	52600	52600	52500	44
246	20241031	144900	1399507100	52500	52600	52600	52500	22
247	20241031	144800	1398351100	52500	52400	52500	52400	23
248	20241031	144700	1397144600	52400	52400	52500	52400	17
249	20241031	144600	1396252300	52400	52600	52600	52400	68
250	20241031	144500	1392681300	52500	52600	52600	52500	12
251	20241031	144400	1392051100	52600	52600	52600	52600	5
252	20241031	144300	1391788100	52500	52600	52600	52500	12
253	20241031	144200	1391158000	52500	52500	52500	52500	11
254	20241031	144100	1390580500	52600	52600	52600	52500	31
255	20241031	144000	1388951300	52600	52600	52600	52500	15
256	20241031	143900	1388163300	52500	52600	52600	52400	19
257	20241031	143800	1387165900	52600	52600	52600	52600	1
258	20241031	143700	1387113300	52500	52600	52600	52500	16
259	20241031	143600	1386272600	52500	52500	52600	52500	42
260	20241031	143500	1384067400	52600	52500	52600	52500	16
261	20241031	143400	1383225900	52600	52500	52600	52500	17
262	20241031	143300	1382332800	52500	52500	52500	52500	8
263	20241031	143200	1381912800	52600	52600	52600	52600	11
264	20241031	143100	1381334200	52600	52600	52600	52500	47
265	20241031	143000	1378862900	52600	52700	52700	52600	63
266	20241031	142900	1375548600	52700	52700	52700	52700	1
267	20241031	142800	1375495900	52600	52700	52700	52600	29
268	20241031	142700	1373968600	52700	52700	52700	52600	16
269	20241031	142600	1373126400	52700	52700	52700	52700	1
270	20241031	142500	1373073700	52600	52600	52700	52600	17
271	20241031	142400	1372178900	52700	52600	52700	52600	22
272	20241031	142300	1371020300	52700	52600	52700	52600	3
273	20241031	142200	1370862300	52700	52600	52700	52600	46
274	20241031	142100	1368442200	52600	52600	52600	52600	18
275	20241031	142000	1367495400	52600	52600	52600	52600	14
276	20241031	141900	1366759000	52500	52500	52800	52400	469
277	20241031	141800	1342143700	52500	52600	52600	52500	38
278	20241031	141700	1340148000	52600	52600	52600	52600	15
279	20241031	141600	1339359000	52600	52500	52600	52500	11
280	20241031	141500	1338781400	52600	52500	52600	52500	149
281	20241031	141400	1330945700	52500	52500	52600	52500	12
282	20241031	141300	1330315600	52500	52500	52600	52500	35
283	20241031	141200	1328476000	52500	52500	52500	52500	46
284	20241031	141100	1326061000	52600	52600	52600	52600	61
285	20241031	141000	1322852400	52500	52600	52600	52500	30
286	20241031	140900	1321275500	52500	52600	52600	52500	10
287	20241031	140800	1320750400	52600	52600	52600	52600	5
288	20241031	140700	1320487400	52500	52600	52600	52500	13
289	20241031	140600	1319804600	52600	52600	52600	52500	34
290	20241031	140500	1318017200	52500	52500	52500	52500	20
291	20241031	140400	1316967200	52500	52500	52500	52500	8
292	20241031	140300	1316547200	52600	52600	52600	52500	33
293	20241031	140200	1314812200	52600	52500	52600	52500	14
294	20241031	140100	1314077000	52600	52600	52600	52600	115
295	20241031	140000	1308028000	52600	52700	52700	52600	202
296	20241031	135900	1297389400	52800	52600	52800	52600	33
297	20241031	135800	1295650000	52700	52700	52700	52600	11
298	20241031	135700	1295070400	52700	52700	52700	52600	24
299	20241031	135600	1293806500	52700	52600	52700	52600	16
300	20241031	135500	1292964200	52700	52600	52700	52600	27
301	20241031	135400	1291541400	52700	52700	52700	52600	24
302	20241031	135300	1290277600	52700	52600	52700	52600	26
303	20241031	135200	1288908500	52700	52700	52700	52700	33
304	20241031	135100	1287169400	52700	52700	52700	52600	25
305	20241031	135000	1285852700	52700	52600	52700	52600	18
306	20241031	134900	1284905200	52700	52700	52700	52700	23
307	20241031	134800	1283693100	52600	52700	52700	52600	53
308	20241031	134700	1280903900	52600	52600	52700	52600	21
309	20241031	134600	1279798300	52700	52700	52700	52600	11
310	20241031	134500	1279218700	52600	52700	52700	52600	24
311	20241031	134400	1277954800	52700	52600	52700	52600	31
312	20241031	134300	1276322200	52700	52700	52700	52700	12
313	20241031	134200	1275689800	52600	52700	52700	52600	13
314	20241031	134100	1275005500	52700	52700	52700	52600	56
315	20241031	134000	1272055400	52700	52700	52700	52600	415
316	20241031	133900	1250185900	52800	52800	52800	52700	26
317	20241031	133800	1248813900	52700	52700	52700	52700	10
318	20241031	133700	1248286900	52800	52800	52800	52700	39
319	20241031	133600	1246227800	52700	52800	52800	52700	10
320	20241031	133500	1245700700	52800	52800	52800	52700	26
321	20241031	133400	1244329000	52800	52700	52800	52700	82
322	20241031	133300	1240004400	52700	52700	52700	52700	11
323	20241031	133200	1239424700	52800	52400	52800	52400	380
324	20241031	133100	1219423400	52400	52600	52600	52400	239
325	20241031	133000	1206862600	52600	52700	52700	52600	57
326	20241031	132900	1203861300	52700	52700	52700	52600	28
327	20241031	132800	1202387600	52600	52700	52700	52600	15
328	20241031	132700	1201597200	52700	52700	52700	52600	16
329	20241031	132600	1200754900	52700	52600	52700	52600	59
330	20241031	132500	1197648700	52600	52700	52700	52600	77
331	20241031	132400	1193597500	52600	52700	52700	52600	33
332	20241031	132300	1191859800	52600	52700	52700	52600	50
333	20241031	132200	1189225800	52600	52700	52700	52600	16
334	20241031	132100	1188383300	52600	52700	52700	52600	105
335	20241031	132000	1182850700	52600	52700	52700	52500	982
336	20241031	131900	1131219900	52700	52700	52700	52700	14
337	20241031	131800	1130482100	52600	52700	52700	52600	41
338	20241031	131700	1128323100	52600	52700	52700	52600	67
339	20241031	131600	1124794300	52700	52600	52700	52600	54
340	20241031	131500	1121950200	52700	52700	52700	52600	17
341	20241031	131400	1121054900	52600	52700	52700	52600	21
342	20241031	131300	1119949200	52600	52400	52600	52400	113
343	20241031	131200	1114014800	52500	52600	52600	52500	149
344	20241031	131100	1106190900	52600	52600	52600	52500	32
345	20241031	131000	1104508800	52600	52500	52600	52500	16
346	20241031	130900	1103668000	52600	52600	52600	52600	23
347	20241031	130800	1102458200	52600	52500	52600	52500	30
348	20241031	130700	1100881200	52600	52400	52600	52400	38
349	20241031	130600	1098885500	52700	52600	52700	52500	190
350	20241031	130500	1088907800	52600	52600	52600	52500	36
351	20241031	130400	1087015100	52600	52500	52600	52500	11
352	20241031	130300	1086437400	52600	52600	52600	52500	33
353	20241031	130200	1084702600	52600	52500	52600	52500	16
354	20241031	130100	1083861900	52600	52600	52600	52600	29
355	20241031	130000	1082336500	52600	52600	52600	52600	0
356	20241031	125900	1082336500	52600	52700	52700	52600	26
357	20241031	125800	1080968200	52600	52700	52700	52600	3
358	20241031	125700	1080810300	52600	52600	52600	52600	63
359	20241031	125600	1077496500	52600	52600	52600	52600	281
360	20241031	125500	1062715900	52600	52600	52600	52600	17
361	20241031	125400	1061821700	52600	52600	52600	52600	24
362	20241031	125300	1060559300	52600	52600	52600	52600	12
363	20241031	125200	1059928100	52600	52600	52600	52600	0
364	20241031	125100	1059928100	52600	52600	52600	52600	20
365	20241031	125000	1058876100	52600	52600	52600	52600	17
366	20241031	124900	1057981900	52600	52600	52600	52600	16
367	20241031	124800	1057140300	52600	52600	52600	52600	0
368	20241031	124700	1057140300	52600	52600	52600	52600	40
369	20241031	124600	1055036300	52600	52600	52600	52600	2
370	20241031	124500	1054931100	52500	52500	52500	52500	5
371	20241031	124400	1054668600	52600	52600	52600	52600	29
372	20241031	124300	1053143200	52700	52600	52700	52600	22
373	20241031	124200	1051985800	52600	52600	52600	52600	23
374	20241031	124100	1050776000	52600	52600	52600	52600	0
375	20241031	124000	1050776000	52600	52600	52600	52600	10
376	20241031	123900	1050250000	52600	52600	52600	52600	20
377	20241031	123800	1049198000	52600	52600	52600	52600	16
378	20241031	123700	1048356400	52600	52600	52600	52600	7
379	20241031	123600	1047988200	52600	52600	52700	52600	88
380	20241031	123500	1043358700	52600	52600	52600	52600	23
381	20241031	123400	1042148900	52600	52600	52600	52600	14
382	20241031	123300	1041412500	52600	52600	52600	52600	5
383	20241031	123200	1041149500	52600	52600	52600	52600	33
384	20241031	123100	1039413700	52500	52500	52500	52500	2
385	20241031	123000	1039308700	52600	52600	52600	52500	27
386	20241031	122900	1037888600	52600	52600	52600	52600	17
387	20241031	122800	1036994400	52600	52600	52600	52600	67
388	20241031	122700	1033470200	52600	52600	52600	52600	2
389	20241031	122600	1033365000	52600	52600	52600	52600	34
390	20241031	122500	1031576600	52600	52600	52600	52500	29
391	20241031	122400	1030051300	52600	52600	52600	52600	22
392	20241031	122300	1028894100	52600	52600	52600	52600	17
393	20241031	122200	1027999900	52500	52600	52600	52500	22
394	20241031	122100	1026843500	52600	52600	52600	52600	15
395	20241031	122000	1026054500	52600	52500	52600	52500	32
396	20241031	121900	1024373800	52400	52400	52400	52400	1
397	20241031	121800	1024321400	52500	52500	52600	52500	134
398	20241031	121700	1017280100	52500	52500	52500	52500	33
399	20241031	121600	1015547600	52500	52400	52500	52400	9
400	20241031	121500	1015075200	52500	52500	52500	52200	665
401	20241031	121400	980232400	52600	52600	52600	52600	15
402	20241031	121300	979443400	52600	52500	52600	52500	21
403	20241031	121200	978338900	52600	52600	52600	52500	132
404	20241031	121100	971406800	52600	52600	52600	52600	17
405	20241031	121000	970512600	52600	52600	52600	52600	15
406	20241031	120900	969723600	52600	52600	52600	52600	21
407	20241031	120800	968619000	52600	52500	52600	52500	12
408	20241031	120700	967988300	52500	52600	52600	52500	53
409	20241031	120600	965202500	52600	52600	52600	52600	6
410	20241031	120500	964886900	52600	52600	52600	52600	16
411	20241031	120400	964045300	52600	52600	52600	52600	16
412	20241031	120300	963203700	52600	52600	52600	52500	48
413	20241031	120200	960680000	52500	52500	52500	52500	1
414	20241031	120100	960627500	52600	52600	52600	52600	20
415	20241031	120000	959575500	52500	52600	52600	52500	33
416	20241031	115900	957841000	52600	52600	52600	52500	63
417	20241031	115800	954528300	52600	52600	52600	52600	1
418	20241031	115700	954475700	52600	52600	52600	52600	14
419	20241031	115600	953739300	52600	52700	52700	52500	155
420	20241031	115500	945578600	52800	52700	52800	52700	3
421	20241031	115400	945420300	52800	52800	52800	52700	79
422	20241031	115300	941250300	52800	52800	52800	52800	2
423	20241031	115200	941144700	52800	52800	52800	52800	36
424	20241031	115100	939243900	52800	52800	52800	52800	9
425	20241031	115000	938768700	52700	52700	52700	52700	24
426	20241031	114900	937503900	52600	52600	52600	52600	15
427	20241031	114800	936714900	52600	52600	52600	52600	147
428	20241031	114700	928982700	52600	52600	52600	52600	15
429	20241031	114600	928193700	52600	52600	52600	52600	31
430	20241031	114500	926563100	52600	52500	52600	52400	427
431	20241031	114400	904144200	52600	52600	52600	52500	33
432	20241031	114300	902408700	52500	52400	52500	52400	2
433	20241031	114200	902303800	52500	52600	52600	52400	133
434	20241031	114100	895320400	52600	52600	52600	52600	1
435	20241031	114000	895267800	52600	52500	52600	52500	8
436	20241031	113900	894847700	52500	52700	52700	52500	139
437	20241031	113800	887536400	52600	52700	52700	52600	28
438	20241031	113700	886061000	52600	52600	52600	52600	16
439	20241031	113600	885219400	52600	52600	52600	52600	17
440	20241031	113500	884325200	52600	52600	52600	52600	12
441	20241031	113400	883694000	52600	52600	52600	52600	27
442	20241031	113300	882273800	52600	52600	52600	52600	42
443	20241031	113200	880064600	52700	52700	52700	52700	8
444	20241031	113100	879643000	52500	52600	52700	52500	50
445	20241031	113000	877012400	52700	52800	52800	52500	56
446	20241031	112900	874061600	52800	52600	52800	52600	115
447	20241031	112800	868007600	52600	52600	52600	52600	7
448	20241031	112700	867639400	52600	52600	52600	52500	45
449	20241031	112600	865274100	52600	52500	52600	52500	114
450	20241031	112500	859289000	52600	52600	52600	52600	25
451	20241031	112400	857974000	52600	52600	52600	52600	0
452	20241031	112300	857974000	52600	52700	52700	52500	64
453	20241031	112200	854606600	52500	52500	52500	52500	65
454	20241031	112100	851194100	52300	52500	52500	52300	111
455	20241031	112000	845381200	52500	52600	52700	52500	92
456	20241031	111900	840550900	52600	52500	52700	52500	73
457	20241031	111800	836710900	52600	52600	52600	52600	7
458	20241031	111700	836342700	52600	52700	52700	52600	62
459	20241031	111600	833080400	52700	52700	52700	52700	19
460	20241031	111500	832079100	52700	52700	52700	52600	74
461	20241031	111400	828179400	52600	52700	52700	52600	211
462	20241031	111300	817080700	52700	52700	52700	52700	47
463	20241031	111200	814603800	52700	52700	52700	52700	1
464	20241031	111100	814551100	52700	52700	52700	52700	20
465	20241031	111000	813497100	52700	52700	52700	52700	0
466	20241031	110900	813497100	52700	52600	52700	52600	242
467	20241031	110800	800764600	52700	52700	52700	52600	60
468	20241031	110700	797603300	52700	52800	52800	52700	18
469	20241031	110600	796653100	52800	52800	52800	52800	6
470	20241031	110500	796336300	52800	52800	52800	52800	25
471	20241031	110400	795016300	52800	52800	52800	52800	7
472	20241031	110300	794646700	52800	52800	52800	52800	23
473	20241031	110200	793432300	52800	52800	52800	52800	21
474	20241031	110100	792323500	52800	52900	52900	52800	42
475	20241031	110000	790104600	52900	52800	52900	52800	37
476	20241031	105900	788149500	52800	52900	52900	52800	10
477	20241031	105800	787620700	52900	52900	52900	52900	35
478	20241031	105700	785769200	52900	52900	52900	52900	14
479	20241031	105600	785028600	52900	52900	52900	52900	14
480	20241031	105500	784288000	52900	52900	52900	52900	15
481	20241031	105400	783494500	52900	52900	53000	52900	32
482	20241031	105300	781801200	52900	53000	53000	52900	95
483	20241031	105200	776773500	53000	53000	53000	52900	42
484	20241031	105100	774547600	53000	52900	53000	52900	56
485	20241031	105000	771583400	52900	52900	52900	52900	24
486	20241031	104900	770313800	52900	52700	52900	52500	327
487	20241031	104800	753100600	52800	53000	53000	52800	87
488	20241031	104700	748495900	52900	52900	53000	52900	40
489	20241031	104600	746376900	52900	53000	53000	52900	30
490	20241031	104500	744787000	53000	52900	53000	52800	25
491	20241031	104400	743465100	52800	52800	52800	52800	1
492	20241031	104300	743412300	52800	52800	52800	52800	57
493	20241031	104200	740402700	52700	53000	53000	52700	387
494	20241031	104100	719976200	53000	53000	53000	53000	14
495	20241031	104000	719234200	53000	53000	53000	52900	41
496	20241031	103900	717061300	53000	53000	53000	53000	16
497	20241031	103800	716213300	52900	53000	53000	52900	15
498	20241031	103700	715418800	53000	52900	53000	52900	136
499	20241031	103600	708223100	52900	52900	52900	52900	44
500	20241031	103500	705895500	52900	52900	52900	52800	39
501	20241031	103400	703834400	52900	52800	52900	52800	113
502	20241031	103300	697857900	52800	52800	52900	52800	32
503	20241031	103200	696165700	52800	53000	53100	52800	355
504	20241031	103100	677369500	53100	53100	53100	53000	18
505	20241031	103000	676414100	53100	53100	53100	53100	12
506	20241031	102900	675776900	53100	53000	53100	53000	4
507	20241031	102800	675564800	53000	53100	53100	53000	183
508	20241031	102700	665865200	53100	53000	53100	53000	12
509	20241031	102600	665228100	53100	53100	53100	53000	31
510	20241031	102500	663582400	53000	53000	53000	53000	84
511	20241031	102400	659130400	53100	53000	53200	53000	149
512	20241031	102300	651220200	53100	53100	53100	53000	216
513	20241031	102200	639753500	53100	53100	53200	53100	79
514	20241031	102100	635556200	53100	52900	53200	52900	455
515	20241031	102000	611402500	52900	52900	53000	52900	28
516	20241031	101900	609921200	52900	53300	53300	52900	498
517	20241031	101800	583519300	53300	53000	53300	53000	760
518	20241031	101700	543104500	52900	52900	52900	52900	70
519	20241031	101600	539401500	52900	52800	52900	52800	20
520	20241031	101500	538344700	52800	52800	52900	52700	415
521	20241031	101400	516412500	52800	52800	52800	52800	20
522	20241031	101300	515356500	52700	52800	52800	52700	5
523	20241031	101200	515092900	52700	52500	52700	52500	147
524	20241031	101100	507365900	52500	52500	52600	52300	556
525	20241031	101000	478214500	52500	52500	52500	52500	19
526	20241031	100900	477217000	52500	52500	52500	52500	16
527	20241031	100800	476377000	52400	52500	52500	52400	27
528	20241031	100700	474960700	52500	52500	52500	52500	4
529	20241031	100600	474750700	52500	52500	52500	52400	210
530	20241031	100500	463730000	52400	52100	52400	52100	438
531	20241031	100400	440846200	52200	52200	52200	52200	14
532	20241031	100300	440115400	52000	52100	52200	52000	466
533	20241031	100200	415838300	52100	52100	52200	52100	26
534	20241031	100100	414483100	52100	52100	52100	52100	2
535	20241031	100000	414378900	52000	52100	52100	52000	267
536	20241031	095900	400472600	52100	52100	52100	52100	6
537	20241031	095800	400160000	52000	52200	52200	52000	225
538	20241031	095700	388439200	52100	52000	52200	52000	280
539	20241031	095600	373865600	52000	52200	52200	51900	307
540	20241031	095500	357908100	52200	52200	52200	52200	8
541	20241031	095400	357490500	52200	52200	52200	52100	13
542	20241031	095300	356812000	52100	52100	52100	52000	242
543	20241031	095200	344204000	52100	52100	52100	52000	9
544	20241031	095100	343735200	52000	52000	52000	52000	21
545	20241031	095000	342643200	52000	52100	52100	52000	15
546	20241031	094900	341861800	52000	52100	52100	52000	36
547	20241031	094800	339988900	52100	52100	52100	52100	8
548	20241031	094700	339572100	52100	52100	52100	52000	21
549	20241031	094600	338478900	52100	52100	52100	52100	30
550	20241031	094500	336915900	52100	52100	52100	52100	13
551	20241031	094400	336238600	52000	52100	52100	52000	12
552	20241031	094300	335613800	52100	52000	52100	52000	2
553	20241031	094200	335509700	52100	52100	52100	52000	40
554	20241031	094100	333426400	52100	52100	52100	52100	7
555	20241031	094000	333061700	52100	52100	52100	52100	14
556	20241031	093900	332332300	52100	52100	52100	52100	28
557	20241031	093800	330873500	52000	52100	52100	52000	7
558	20241031	093700	330508900	52100	52100	52100	52100	0
559	20241031	093600	330508900	52100	52100	52100	52100	1
560	20241031	093500	330456800	52100	52000	52100	51900	178
561	20241031	093400	321199500	52100	52100	52100	52100	0
562	20241031	093300	321199500	52100	52100	52100	52100	7
563	20241031	093200	320834800	52100	52100	52100	52100	16
564	20241031	093100	320001200	52000	52200	52200	52000	375
565	20241031	093000	300466300	52100	52000	52100	52000	124
566	20241031	092900	294006100	52000	52000	52000	52000	213
567	20241031	092800	282930100	52000	52400	52400	52000	775
568	20241031	092700	242435500	52200	52200	52300	52000	642
569	20241031	092600	208902600	52100	52100	52100	52000	97
570	20241031	092500	203850100	52000	52000	52000	52000	1
571	20241031	092400	203798100	51900	51900	51900	51900	0
572	20241031	092300	203798100	51900	51800	51900	51800	175
573	20241031	092200	194725600	51900	51600	51900	51600	163
574	20241031	092100	186291700	51500	51600	51600	51300	324
575	20241031	092000	169615000	51500	51500	51500	51400	217
576	20241031	091900	158439600	51500	51400	51500	51400	115
577	20241031	091800	152518600	51400	51400	51400	51400	12
578	20241031	091700	151901800	51400	51300	51400	51300	38
579	20241031	091600	149951800	51300	51300	51300	51300	35
580	20241031	091500	148156300	51300	51000	51300	51000	264
581	20241031	091400	134629100	51000	51300	51300	51000	585
582	20241031	091300	104691100	51300	51400	51400	51300	25
583	20241031	091200	103407400	51400	51500	51500	51400	42
584	20241031	091100	101246300	51500	51500	51500	51500	134
585	20241031	091000	94345300	51600	51400	51600	51400	251
586	20241031	090900	81435900	51300	51300	51300	51300	6
587	20241031	090800	81128100	51300	51400	51400	51300	243
588	20241031	090700	68654100	51400	51300	51800	51300	374
589	20241031	090600	49411900	51200	51300	51300	51200	79
590	20241031	090500	45367000	51200	51500	51800	51200	428
591	20241031	090400	23366800	51500	51600	51600	51500	65
592	20241031	090300	20014300	51500	51600	51600	51500	13
593	20241031	090200	19344300	51500	51600	52100	51500	125
594	20241031	090100	12896600	51700	52100	52100	51700	42
595	20241031	090000	10720400	51600	52200	52200	51600	206