KissMeData/000660/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	183200	842814127500	186300	186300	186300	186300	508325
3	20241031	183100	842814127500	186300	186300	186300	186300	0
4	20241031	183000	842814127500	186300	186300	186300	186300	0
5	20241031	182900	842814127500	186300	186300	186300	186300	0
6	20241031	182800	842814127500	186300	186300	186300	186300	0
7	20241031	182700	842814127500	186300	186300	186300	186300	0
8	20241031	182600	842814127500	186300	186300	186300	186300	0
9	20241031	182500	842814127500	186300	186300	186300	186300	0
10	20241031	182400	842814127500	186300	186300	186300	186300	0
11	20241031	182300	842814127500	186300	186300	186300	186300	0
12	20241031	182200	842814127500	186300	186300	186300	186300	0
13	20241031	182100	842814127500	186300	186300	186300	186300	0
14	20241031	182000	842814127500	186300	186300	186300	186300	0
15	20241031	181900	842814127500	186300	186300	186300	186300	0
16	20241031	181800	842814127500	186300	186300	186300	186300	0
17	20241031	181700	842814127500	186300	186300	186300	186300	0
18	20241031	181600	842814127500	186300	186300	186300	186300	0
19	20241031	181500	842814127500	186300	186300	186300	186300	0
20	20241031	181400	842814127500	186300	186300	186300	186300	0
21	20241031	181300	842814127500	186300	186300	186300	186300	0
22	20241031	181200	842814127500	186300	186300	186300	186300	0
23	20241031	181100	842814127500	186300	186300	186300	186300	0
24	20241031	181000	842814127500	186300	186300	186300	186300	0
25	20241031	180900	842814127500	186300	186300	186300	186300	0
26	20241031	180800	842814127500	186300	186300	186300	186300	0
27	20241031	180700	842814127500	186300	186300	186300	186300	0
28	20241031	180600	842814127500	186300	186300	186300	186300	0
29	20241031	180500	842814127500	186300	186300	186300	186300	0
30	20241031	180400	842814127500	186300	186300	186300	186300	0
31	20241031	180300	842814127500	186300	186300	186300	186300	0
32	20241031	180200	842814127500	186300	186300	186300	186300	508325
33	20241031	180100	842814127500	186300	186300	186300	186300	0
34	20241031	180000	842814127500	186300	186300	186300	186300	0
35	20241031	175900	842814127500	186300	186300	186300	186300	0
36	20241031	175800	842814127500	186300	186300	186300	186300	0
37	20241031	175700	842814127500	186300	186300	186300	186300	0
38	20241031	175600	842814127500	186300	186300	186300	186300	0
39	20241031	175500	842814127500	186300	186300	186300	186300	0
40	20241031	175400	842814127500	186300	186300	186300	186300	0
41	20241031	175300	842814127500	186300	186300	186300	186300	0
42	20241031	175200	842814127500	186300	186300	186300	186300	0
43	20241031	175100	842814127500	186300	186300	186300	186300	0
44	20241031	175000	842814127500	186300	186300	186300	186300	0
45	20241031	174900	842814127500	186300	186300	186300	186300	0
46	20241031	174800	842814127500	186300	186300	186300	186300	0
47	20241031	174700	842814127500	186300	186300	186300	186300	0
48	20241031	174600	842814127500	186300	186300	186300	186300	0
49	20241031	174500	842814127500	186300	186300	186300	186300	0
50	20241031	174400	842814127500	186300	186300	186300	186300	0
51	20241031	174300	842814127500	186300	186300	186300	186300	0
52	20241031	174200	842814127500	186300	186300	186300	186300	0
53	20241031	174100	842814127500	186300	186300	186300	186300	0
54	20241031	174000	842814127500	186300	186300	186300	186300	0
55	20241031	173900	842814127500	186300	186300	186300	186300	0
56	20241031	173800	842814127500	186300	186300	186300	186300	0
57	20241031	173700	842814127500	186300	186300	186300	186300	0
58	20241031	173600	842814127500	186300	186300	186300	186300	0
59	20241031	173500	842814127500	186300	186300	186300	186300	0
60	20241031	173400	842814127500	186300	186300	186300	186300	0
61	20241031	173300	842814127500	186300	186300	186300	186300	0
62	20241031	173200	842814127500	186300	186300	186300	186300	508325
63	20241031	173100	842814127500	186300	186300	186300	186300	0
64	20241031	173000	842814127500	186300	186300	186300	186300	0
65	20241031	172900	842814127500	186300	186300	186300	186300	0
66	20241031	172800	842814127500	186300	186300	186300	186300	0
67	20241031	172700	842814127500	186300	186300	186300	186300	0
68	20241031	172600	842814127500	186300	186300	186300	186300	0
69	20241031	172500	842814127500	186300	186300	186300	186300	0
70	20241031	172400	842814127500	186300	186300	186300	186300	0
71	20241031	172300	842814127500	186300	186300	186300	186300	0
72	20241031	172200	842814127500	186300	186300	186300	186300	0
73	20241031	172100	842814127500	186300	186300	186300	186300	0
74	20241031	172000	842814127500	186300	186300	186300	186300	0
75	20241031	171900	842814127500	186300	186300	186300	186300	0
76	20241031	171800	842814127500	186300	186300	186300	186300	0
77	20241031	171700	842814127500	186300	186300	186300	186300	0
78	20241031	171600	842814127500	186300	186300	186300	186300	0
79	20241031	171500	842814127500	186300	186300	186300	186300	0
80	20241031	171400	842814127500	186300	186300	186300	186300	0
81	20241031	171300	842814127500	186300	186300	186300	186300	0
82	20241031	171200	842814127500	186300	186300	186300	186300	0
83	20241031	171100	842814127500	186300	186300	186300	186300	0
84	20241031	171000	842814127500	186300	186300	186300	186300	0
85	20241031	170900	842814127500	186300	186300	186300	186300	0
86	20241031	170800	842814127500	186300	186300	186300	186300	0
87	20241031	170700	842814127500	186300	186300	186300	186300	0
88	20241031	170600	842814127500	186300	186300	186300	186300	0
89	20241031	170500	842814127500	186300	186300	186300	186300	0
90	20241031	170400	842814127500	186300	186300	186300	186300	0
91	20241031	170300	842814127500	186300	186300	186300	186300	0
92	20241031	170200	842814127500	186300	186300	186300	186300	508325
93	20241031	170100	842814127500	186300	186300	186300	186300	0
94	20241031	170000	842814127500	186300	186300	186300	186300	0
95	20241031	165900	842814127500	186300	186300	186300	186300	0
96	20241031	165800	842814127500	186300	186300	186300	186300	0
97	20241031	165700	842814127500	186300	186300	186300	186300	0
98	20241031	165600	842814127500	186300	186300	186300	186300	0
99	20241031	165500	842814127500	186300	186300	186300	186300	0
100	20241031	165400	842814127500	186300	186300	186300	186300	0
101	20241031	165300	842814127500	186300	186300	186300	186300	0
102	20241031	165200	842814127500	186300	186300	186300	186300	0
103	20241031	165100	842814127500	186300	186300	186300	186300	0
104	20241031	165000	842814127500	186300	186300	186300	186300	0
105	20241031	164900	842814127500	186300	186300	186300	186300	0
106	20241031	164800	842814127500	186300	186300	186300	186300	0
107	20241031	164700	842814127500	186300	186300	186300	186300	0
108	20241031	164600	842814127500	186300	186300	186300	186300	0
109	20241031	164500	842814127500	186300	186300	186300	186300	0
110	20241031	164400	842814127500	186300	186300	186300	186300	0
111	20241031	164300	842814127500	186300	186300	186300	186300	0
112	20241031	164200	842814127500	186300	186300	186300	186300	0
113	20241031	164100	842814127500	186300	186300	186300	186300	0
114	20241031	164000	842814127500	186300	186300	186300	186300	0
115	20241031	163900	842814127500	186300	186300	186300	186300	0
116	20241031	163800	842814127500	186300	186300	186300	186300	0
117	20241031	163700	842814127500	186300	186300	186300	186300	0
118	20241031	163600	842814127500	186300	186300	186300	186300	0
119	20241031	163500	842814127500	186300	186300	186300	186300	0
120	20241031	163400	842814127500	186300	186300	186300	186300	0
121	20241031	163300	842814127500	186300	186300	186300	186300	0
122	20241031	163200	842814127500	186300	186300	186300	186300	508325
123	20241031	163100	842814127500	186300	186300	186300	186300	0
124	20241031	163000	842814127500	186300	186300	186300	186300	0
125	20241031	162900	842814127500	186300	186300	186300	186300	0
126	20241031	162800	842814127500	186300	186300	186300	186300	0
127	20241031	162700	842814127500	186300	186300	186300	186300	0
128	20241031	162600	842814127500	186300	186300	186300	186300	0
129	20241031	162500	842814127500	186300	186300	186300	186300	0
130	20241031	162400	842814127500	186300	186300	186300	186300	0
131	20241031	162300	842814127500	186300	186300	186300	186300	0
132	20241031	162200	842814127500	186300	186300	186300	186300	0
133	20241031	162100	842814127500	186300	186300	186300	186300	0
134	20241031	162000	842814127500	186300	186300	186300	186300	0
135	20241031	161900	842814127500	186300	186300	186300	186300	0
136	20241031	161800	842814127500	186300	186300	186300	186300	0
137	20241031	161700	842814127500	186300	186300	186300	186300	0
138	20241031	161600	842814127500	186300	186300	186300	186300	0
139	20241031	161500	842814127500	186300	186300	186300	186300	0
140	20241031	161400	842814127500	186300	186300	186300	186300	0
141	20241031	161300	842814127500	186300	186300	186300	186300	0
142	20241031	161200	842814127500	186300	186300	186300	186300	0
143	20241031	161100	842814127500	186300	186300	186300	186300	0
144	20241031	161000	842814127500	186300	186300	186300	186300	0
145	20241031	160900	842814127500	186300	186300	186300	186300	0
146	20241031	160800	842814127500	186300	186300	186300	186300	0
147	20241031	160700	842814127500	186300	186300	186300	186300	0
148	20241031	160600	842814127500	186300	186300	186300	186300	0
149	20241031	160500	842814127500	186300	186300	186300	186300	0
150	20241031	160400	842814127500	186300	186300	186300	186300	0
151	20241031	160300	842814127500	186300	186300	186300	186300	0
152	20241031	160200	842814127500	186300	186300	186300	186300	508325
153	20241031	160100	842814127500	186300	186300	186300	186300	0
154	20241031	160000	842814127500	186300	186300	186300	186300	0
155	20241031	155900	842814127500	186300	186300	186300	186300	0
156	20241031	155800	842814127500	186300	186300	186300	186300	0
157	20241031	155700	842814127500	186300	186300	186300	186300	0
158	20241031	155600	842814127500	186300	186300	186300	186300	0
159	20241031	155500	842814127500	186300	186300	186300	186300	0
160	20241031	155400	842814127500	186300	186300	186300	186300	0
161	20241031	155300	842814127500	186300	186300	186300	186300	0
162	20241031	155200	842814127500	186300	186300	186300	186300	0
163	20241031	155100	842814127500	186300	186300	186300	186300	0
164	20241031	155000	842814127500	186300	186300	186300	186300	0
165	20241031	154900	842814127500	186300	186300	186300	186300	0
166	20241031	154800	842814127500	186300	186300	186300	186300	0
167	20241031	154700	842814127500	186300	186300	186300	186300	0
168	20241031	154600	842814127500	186300	186300	186300	186300	0
169	20241031	154500	842814127500	186300	186300	186300	186300	0
170	20241031	154400	842814127500	186300	186300	186300	186300	0
171	20241031	154300	842814127500	186300	186300	186300	186300	0
172	20241031	154200	842814127500	186300	186300	186300	186300	0
173	20241031	154100	842814127500	186300	186300	186300	186300	0
174	20241031	154000	842814127500	186300	186300	186300	186300	0
175	20241031	153900	842814127500	186300	186300	186300	186300	0
176	20241031	153800	842814127500	186300	186300	186300	186300	0
177	20241031	153700	842814127500	186300	186300	186300	186300	0
178	20241031	153600	842814127500	186300	186300	186300	186300	0
179	20241031	153500	842814127500	186300	186300	186300	186300	0
180	20241031	153400	842814127500	186300	186300	186300	186300	0
181	20241031	153300	842814127500	186300	186300	186300	186300	0
182	20241031	153200	842814127500	186300	186300	186300	186300	508325
183	20241031	153100	842814127500	186300	186300	186300	186300	0
184	20241031	153000	842814127500	186300	186300	186300	186300	508325
185	20241031	152900	748113180000	187400	187400	187400	187400	0
186	20241031	152800	748113180000	187400	187400	187400	187400	0
187	20241031	152700	748113180000	187400	187400	187400	187400	0
188	20241031	152600	748113180000	187400	187400	187400	187400	0
189	20241031	152500	748113180000	187400	187400	187400	187400	0
190	20241031	152400	748113180000	187400	187400	187400	187400	0
191	20241031	152300	748113180000	187400	187400	187400	187400	0
192	20241031	152200	748113180000	187400	187400	187400	187400	0
193	20241031	152100	748113180000	187400	187400	187400	187400	0
194	20241031	152000	748113180000	187400	187400	187400	187400	0
195	20241031	151900	748113180000	187400	187300	187400	187200	11185
196	20241031	151800	746018659300	187300	187200	187300	187200	8217
197	20241031	151700	744480090900	187200	187400	187500	187200	10698
198	20241031	151600	742476211600	187500	187600	187600	187400	7974
199	20241031	151500	740981026300	187600	187700	187700	187500	10434
200	20241031	151400	739023390100	187700	187500	187700	187400	10143
201	20241031	151300	737120997900	187400	187100	187500	187100	16498
202	20241031	151200	734030570800	187200	187200	187300	187100	11652
203	20241031	151100	731849220200	187200	187300	187300	187200	6853
204	20241031	151000	730566083800	187300	187400	187400	187200	8348
205	20241031	150900	729002922400	187300	187300	187400	187200	8590
206	20241031	150800	727394147700	187300	187400	187400	187200	12433
207	20241031	150700	725065124100	187300	187200	187400	187200	6998
208	20241031	150600	723754589700	187300	187400	187400	187200	7327
209	20241031	150500	722382205800	187400	187400	187400	187200	6917
210	20241031	150400	721086399700	187400	187300	187400	187200	8012
211	20241031	150300	719585562000	187400	187300	187400	187200	6866
212	20241031	150200	718299401800	187200	187400	187500	187100	16503
213	20241031	150100	715209144600	187400	187500	187500	187400	6273
214	20241031	150000	714033358200	187500	187600	187700	187400	6402
215	20241031	145900	712832838800	187600	187700	187800	187600	8397
216	20241031	145800	711256855200	187800	187600	187800	187500	6248
217	20241031	145700	710084408500	187600	187200	187600	187200	14675
218	20241031	145600	707334162900	187200	187400	187400	187200	9076
219	20241031	145500	705634341200	187400	187400	187500	187300	6683
220	20241031	145400	704382200300	187400	187400	187500	187400	6939
221	20241031	145300	703081651200	187500	187400	187500	187400	5477
222	20241031	145200	702055072600	187500	187600	187600	187400	7292
223	20241031	145100	700687766000	187600	187600	187600	187500	6215
224	20241031	145000	699522255400	187600	187500	187600	187500	4084
225	20241031	144900	698756344800	187600	187500	187600	187400	8622
226	20241031	144800	697139634100	187600	187600	187700	187500	7902
227	20241031	144700	695657446300	187600	187500	187700	187500	7271
228	20241031	144600	694293349600	187500	187600	187700	187500	5429
229	20241031	144500	693275079300	187600	187700	187700	187600	5267
230	20241031	144400	692286794100	187700	187600	187700	187600	3017
231	20241031	144300	691720684200	187500	187500	187600	187500	7387
232	20241031	144200	690335146000	187600	187500	187700	187500	5976
233	20241031	144100	689214461000	187500	187800	187800	187500	8296
234	20241031	144000	687657690300	187800	187900	187900	187700	5031
235	20241031	143900	686712866800	187900	188100	188100	187800	9127
236	20241031	143800	684997331500	188000	188100	188200	188000	4717
237	20241031	143700	684110258500	188200	188300	188400	188100	7313
238	20241031	143600	682733440600	188300	188000	188300	187900	18343
239	20241031	143500	679283388600	187900	188000	188000	187900	3532
240	20241031	143400	678619526900	187900	187800	188000	187800	7800
241	20241031	143300	677153731300	187800	187900	187900	187800	3884
242	20241031	143200	676424123500	187900	187900	188000	187700	5930
243	20241031	143100	675310182500	188000	187800	188000	187700	7151
244	20241031	143000	673966757400	187800	187700	187800	187600	4988
245	20241031	142900	673030401000	187800	187800	187900	187700	3484
246	20241031	142800	672376185400	187800	187800	187900	187700	5229
247	20241031	142700	671394155600	187900	187300	187900	187200	13522
248	20241031	142600	668857997300	187200	187300	187400	187200	5586
249	20241031	142500	667811891200	187200	187300	187300	187100	5002
250	20241031	142400	666875530600	187300	187200	187300	187200	6599
251	20241031	142300	665639831200	187200	187200	187300	187200	2607
252	20241031	142200	665151672300	187300	187200	187400	187200	4538
253	20241031	142100	664301747900	187200	187100	187300	187100	5186
254	20241031	142000	663331072100	187200	187300	187300	187100	5733
255	20241031	141900	662258089800	187200	187200	187300	187100	6547
256	20241031	141800	661032162400	187300	187300	187300	187200	5247
257	20241031	141700	660049694700	187300	187300	187400	187200	3404
258	20241031	141600	659412163800	187300	187400	187500	187300	5939
259	20241031	141500	658299399800	187400	187600	187600	187300	5497
260	20241031	141400	657269006000	187600	187400	187600	187200	11275
261	20241031	141300	655156052900	187500	187400	187500	187400	1933
262	20241031	141200	654793739500	187500	187300	187600	187200	8740
263	20241031	141100	653155860000	187300	187500	187600	187300	4356
264	20241031	141000	652339654200	187500	187500	187600	187400	3560
265	20241031	140900	651672132500	187500	187600	187600	187500	2571
266	20241031	140800	651190009800	187500	187300	187700	187200	9403
267	20241031	140700	649427087300	187400	187400	187500	187300	6054
268	20241031	140600	648292642900	187400	187500	187600	187400	5831
269	20241031	140500	647199249000	187500	187700	187800	187500	5510
270	20241031	140400	646165677000	187800	187700	187800	187700	5498
271	20241031	140300	645133435800	187700	187600	187800	187600	3597
272	20241031	140200	644458381700	187600	187700	187800	187600	3004
273	20241031	140100	643894468500	187800	187500	187800	187500	3906
274	20241031	140000	643161355400	187600	187600	187600	187500	2456
275	20241031	135900	642700750800	187600	187900	187900	187500	8312
276	20241031	135800	641140431400	187900	188000	188000	187700	5581
277	20241031	135700	640091938700	188000	187900	188100	187900	6768
278	20241031	135600	638819610000	188000	187700	188000	187700	10208
279	20241031	135500	636901468900	187700	187600	187800	187600	8591
280	20241031	135400	635289160300	187600	187700	187800	187600	4897
281	20241031	135300	634370113900	187700	187700	187800	187600	5867
282	20241031	135200	633269063300	187600	187700	187700	187500	2733
283	20241031	135100	632756227300	187600	187300	187700	187300	12597
284	20241031	135000	630393811700	187300	187500	187500	187300	5255
285	20241031	134900	629408896800	187500	187300	187500	187300	6419
286	20241031	134800	628206141200	187400	187500	187600	187200	6593
287	20241031	134700	626970790500	187500	187500	187800	187400	8316
288	20241031	134600	625410534200	187600	187300	187600	187300	9619
289	20241031	134500	623606874900	187400	187200	187400	187100	7029
290	20241031	134400	622290597000	187300	186700	187300	186700	15077
291	20241031	134300	619471973600	186800	186800	186800	186700	4534
292	20241031	134200	618625226500	186800	186800	186900	186700	3936
293	20241031	134100	617889950500	186800	186900	186900	186800	2649
294	20241031	134000	617395006700	186900	186800	186900	186800	6730
295	20241031	133900	616137500000	186900	187100	187200	186800	9615
296	20241031	133800	614339468600	187200	187100	187200	187100	4333
297	20241031	133700	613528583800	187200	187000	187200	187000	3626
298	20241031	133600	612850081800	187100	187200	187200	187000	5447
299	20241031	133500	611830964900	187100	186900	187200	186900	8322
300	20241031	133400	610274302900	186900	186900	187000	186900	5217
301	20241031	133300	609298912400	187000	186900	187000	186900	3666
302	20241031	133200	608613621700	187000	186900	187000	186900	3744
303	20241031	133100	607913621700	186900	186800	187000	186700	5659
304	20241031	133000	606856154300	186800	186500	186800	186500	12005
305	20241031	132900	604615829000	186500	186500	186600	186500	16666
306	20241031	132800	601507446400	186500	186600	186600	186500	8010
307	20241031	132700	600013431300	186500	186700	186700	186500	20555
308	20241031	132600	596178610300	186700	186700	186800	186600	7140
309	20241031	132500	594845944700	186800	186700	186800	186700	4947
310	20241031	132400	593922168400	186800	186800	186800	186700	5692
311	20241031	132300	592859367900	186800	186700	186800	186700	3256
312	20241031	132200	592251366900	186700	186700	186800	186700	4851
313	20241031	132100	591345470100	186800	186900	187000	186700	11688
314	20241031	132000	589161777600	186900	186900	187000	186900	6028
315	20241031	131900	588035049800	186900	187100	187200	186900	10618
316	20241031	131800	586048963100	187100	187100	187300	187000	7543
317	20241031	131700	584637104900	187100	187100	187200	187000	7854
318	20241031	131600	583167739900	187100	187100	187100	187000	4865
319	20241031	131500	582257722400	187100	187000	187100	187000	3117
320	20241031	131400	581674750200	187100	187000	187100	186900	4442
321	20241031	131300	580844048300	187000	187100	187200	186900	8413
322	20241031	131200	579270833700	187200	186900	187200	186800	12683
323	20241031	131100	576898980400	186900	186600	187000	186500	10819
324	20241031	131000	574878066400	186600	186600	186700	186500	15372
325	20241031	130900	572010116400	186700	186700	186800	186600	13061
326	20241031	130800	569572196500	186700	187100	187100	186600	40345
327	20241031	130700	562033001400	187100	187100	187200	187000	9328
328	20241031	130600	560288239700	187200	187200	187200	187100	11661
329	20241031	130500	558106235100	187100	187200	187400	187100	20545
330	20241031	130400	554260244700	187200	187400	187400	187200	4343
331	20241031	130300	553446743900	187400	187300	187400	187300	3076
332	20241031	130200	552870449300	187300	187300	187400	187200	4758
333	20241031	130100	551979362600	187300	187200	187400	187200	7857
334	20241031	130000	550507735700	187300	187400	187400	187200	4533
335	20241031	125900	549658750500	187300	187500	187600	187200	18873
336	20241031	125800	546121250700	187500	187600	187600	187500	3002
337	20241031	125700	545558154900	187600	187700	187700	187500	4517
338	20241031	125600	544710863100	187500	187700	187800	187500	11178
339	20241031	125500	542613368200	187700	187900	187900	187700	4037
340	20241031	125400	541855442300	187900	187900	187900	187700	4882
341	20241031	125300	540938553000	187800	187900	188000	187800	6013
342	20241031	125200	539808904300	187900	188100	188100	187800	10206
343	20241031	125100	537890497700	188000	188200	188300	188000	6027
344	20241031	125000	536756699600	188300	188700	188800	188200	6592
345	20241031	124900	535514089500	188600	188800	188800	188600	5688
346	20241031	124800	534440657900	188800	188700	188800	188600	7696
347	20241031	124700	532988579500	188700	188600	188700	188500	7132
348	20241031	124600	531643400200	188500	188400	188600	188300	6387
349	20241031	124500	530439456500	188300	188600	188700	188200	20666
350	20241031	124400	526544787400	188600	189000	189000	188600	11055
351	20241031	124300	524457949800	189000	189000	189200	188800	15956
352	20241031	124200	521441700200	189000	189000	189100	188900	10912
353	20241031	124100	519379071500	188900	189000	189000	188900	11209
354	20241031	124000	517261122700	188900	188800	189000	188700	7808
355	20241031	123900	515786595700	188700	188800	188900	188700	4526
356	20241031	123800	514932031200	188800	188900	188900	188800	3833
357	20241031	123700	514208133200	188900	188800	188900	188700	5781
358	20241031	123600	513116504200	188800	188700	188900	188500	7321
359	20241031	123500	511734987000	188700	188400	188900	188400	23247
360	20241031	123400	507349484800	188400	188400	188500	188200	12276
361	20241031	123300	505037517200	188400	188400	188500	188300	6953
362	20241031	123200	503727601900	188400	188500	188500	188400	3874
363	20241031	123100	502997607400	188400	188400	188600	188400	10234
364	20241031	123000	501068590200	188400	188500	188500	188300	8526
365	20241031	122900	499462182900	188400	188300	188500	188200	13142
366	20241031	122800	496986224500	188400	188200	188400	188200	5842
367	20241031	122700	495886233300	188300	188000	188300	187900	8684
368	20241031	122600	494252845500	187900	187900	188000	187800	4213
369	20241031	122500	493461348400	187800	188100	188200	187800	9227
370	20241031	122400	491726510100	188100	188100	188200	188100	9800
371	20241031	122300	489882243700	188200	188100	188200	188000	7011
372	20241031	122200	488563449400	188100	188000	188100	188000	2323
373	20241031	122100	488126674600	188000	188000	188100	187900	4838
374	20241031	122000	487217070400	188000	188100	188200	187900	9480
375	20241031	121900	485434552100	188200	188000	188200	188000	9877
376	20241031	121800	483576475000	188100	188000	188100	187900	4010
377	20241031	121700	482822528500	188000	188000	188100	187900	4889
378	20241031	121600	481903433900	188000	187700	188100	187600	8023
379	20241031	121500	480395807900	187700	187800	187800	187600	4108
380	20241031	121400	479624653400	187700	187800	188000	187700	4521
381	20241031	121300	478775540400	187800	187700	187800	187600	3061
382	20241031	121200	478200914100	187800	187700	187900	187600	11730
383	20241031	121100	475998851000	187700	187800	187900	187600	10149
384	20241031	121000	474093612400	187800	187900	187900	187600	7441
385	20241031	120900	472696423000	187800	188000	188000	187800	6729
386	20241031	120800	471432341900	187900	188000	188100	187900	9094
387	20241031	120700	469722746200	188100	188100	188200	188000	10895
388	20241031	120600	467673487200	188100	187900	188100	187800	17287
389	20241031	120500	464424050400	187900	187700	187900	187700	8303
390	20241031	120400	462864437500	187700	187700	187700	187500	7616
391	20241031	120300	461435353900	187700	187600	187800	187600	3025
392	20241031	120200	460867684500	187600	187900	187900	187100	19670
393	20241031	120100	457179481500	187900	187800	188000	187800	9792
394	20241031	120000	455339440300	187900	187600	187900	187600	8269
395	20241031	115900	453786978800	187700	187400	187800	187300	11655
396	20241031	115800	451600445000	187300	187400	187500	187300	4023
397	20241031	115700	450846688600	187400	187300	187500	187300	3019
398	20241031	115600	450281000000	187400	187000	187400	186900	18642
399	20241031	115500	446794772500	187000	187100	187200	187000	8946
400	20241031	115400	445121583800	187100	187500	187500	187000	14859
401	20241031	115300	442339254500	187400	187500	187600	187400	7174
402	20241031	115200	440994245300	187500	187300	187500	187200	7414
403	20241031	115100	439604947900	187300	187300	187300	187200	5043
404	20241031	115000	438660514600	187300	187000	187300	186900	12721
405	20241031	114900	436280437600	187000	187100	187200	187000	6845
406	20241031	114800	434999878200	187100	186900	187100	186900	6741
407	20241031	114700	433739487400	186900	187400	187400	186900	36099
408	20241031	114600	426985033000	187300	187300	187400	187200	4735
409	20241031	114500	426098235300	187300	187500	187600	187100	13550
410	20241031	114400	423558907000	187600	187300	187600	187200	12834
411	20241031	114300	421153898100	187300	187400	187400	187200	12094
412	20241031	114200	418888986400	187400	187600	187800	187300	33512
413	20241031	114100	412603339000	187600	187300	187600	187100	39667
414	20241031	114000	405172086800	187300	187100	187300	187000	21448
415	20241031	113900	401157196600	187200	186600	187200	186500	19216
416	20241031	113800	397566829500	186500	186400	186800	186400	14601
417	20241031	113700	394843225800	186500	186300	186600	186200	40489
418	20241031	113600	387295603300	186300	186400	186400	186200	9085
419	20241031	113500	385602812100	186400	186200	186500	186100	19580
420	20241031	113400	381954818600	186200	186300	186400	186100	20161
421	20241031	113300	378200421400	186400	186300	186400	186100	36043
422	20241031	113200	371488958100	186300	186600	186700	186300	21808
423	20241031	113100	367421994000	186600	187000	187000	186500	26804
424	20241031	113000	362417437600	187100	187100	187400	187000	30377
425	20241031	112900	356731937500	187100	187200	187500	187000	32278
426	20241031	112800	350687687400	187200	187400	187600	187100	34895
427	20241031	112700	344148660500	187400	187100	187400	186900	33158
428	20241031	112600	337942552500	187100	187000	187200	186700	34050
429	20241031	112500	331576359500	187000	187100	187300	186700	16131
430	20241031	112400	328559228300	187100	186800	187200	186200	75069
431	20241031	112300	314543235100	186800	187700	187800	186600	68659
432	20241031	112200	301695979300	187700	187400	187800	187200	22683
433	20241031	112100	297444820100	187400	187600	187600	187200	24144
434	20241031	112000	292920488100	187600	187800	188000	187500	26346
435	20241031	111900	287975576700	187800	187400	188300	187100	54631
436	20241031	111800	277722727300	187300	187800	188000	187100	53292
437	20241031	111700	267729674600	187800	189500	189500	187700	100062
438	20241031	111600	248845364200	189400	189800	189800	189400	10379
439	20241031	111500	246877366200	189700	189900	190100	189600	9436
440	20241031	111400	245085764300	190000	190100	190200	189700	9915
441	20241031	111300	243202460000	190200	189500	190300	189400	9174
442	20241031	111200	241460511000	189400	189300	190100	189200	22600
443	20241031	111100	237175951000	189300	190200	190300	189200	75544
444	20241031	111000	222851915000	190300	190900	191000	190200	7251
445	20241031	110900	221469005500	190900	191100	191200	190800	7275
446	20241031	110800	220079351700	191100	191000	191200	190700	15847
447	20241031	110700	217052790200	191000	190500	191000	190400	9933
448	20241031	110600	215158267000	190600	190600	190700	190500	4473
449	20241031	110500	214305716800	190600	190500	190600	190400	3317
450	20241031	110400	213673883900	190400	190200	190400	190200	3298
451	20241031	110300	213046378000	190300	190000	190300	189900	10330
452	20241031	110200	211083280900	190000	189900	190000	189900	2049
453	20241031	110100	210694123300	189900	190000	190000	189900	4840
454	20241031	110000	209774953800	190000	189900	190000	189900	8414
455	20241031	105900	208176556200	190000	190100	190200	189900	10471
456	20241031	105800	206187290700	190100	190200	190200	189900	4591
457	20241031	105700	205314796100	190100	190100	190200	190100	1883
458	20241031	105600	204956674800	190200	190000	190300	190000	4577
459	20241031	105500	204086466200	190000	190000	190100	190000	3137
460	20241031	105400	203490374800	190000	190000	190100	189900	1602
461	20241031	105300	203185999300	190000	190100	190100	189900	1952
462	20241031	105200	202815097000	190000	190000	190100	190000	3216
463	20241031	105100	202204036200	190100	190000	190100	189900	2603
464	20241031	105000	201709454300	190000	190000	190100	189900	7377
465	20241031	104900	200307853700	190100	190100	190200	190000	3548
466	20241031	104800	199633354800	190200	190600	190600	190100	14237
467	20241031	104700	196921816600	190600	190500	190700	190400	2329
468	20241031	104600	196478137400	190400	190300	190500	190200	2636
469	20241031	104500	195976473300	190300	190300	190400	190200	4056
470	20241031	104400	195204621200	190400	190200	190400	190200	2815
471	20241031	104300	194668993500	190300	190200	190700	190200	10703
472	20241031	104200	192630238200	190300	190100	190300	190100	3766
473	20241031	104100	191914050000	190200	190100	190200	190000	8048
474	20241031	104000	190384171500	190100	190300	190300	190100	3116
475	20241031	103900	189791607800	190300	190600	190600	190200	3172
476	20241031	103800	189187717600	190600	190800	190900	190500	4483
477	20241031	103700	188332971600	190900	190800	190900	190700	2330
478	20241031	103600	187888425200	190800	190900	190900	190800	1552
479	20241031	103500	187592285500	190800	190800	191000	190700	2352
480	20241031	103400	187143524300	190800	191100	191100	190700	6467
481	20241031	103300	185909362700	191100	191000	191100	190900	2249
482	20241031	103200	185479793200	191000	191000	191100	190800	3435
483	20241031	103100	184823837400	191000	190800	191100	190700	6623
484	20241031	103000	183559172200	190800	190500	190900	190400	4095
485	20241031	102900	182778382600	190500	190200	190500	190100	2129
486	20241031	102800	182373399700	190200	189800	190200	189700	5657
487	20241031	102700	181299076200	189800	189800	189800	189600	9136
488	20241031	102600	179565885400	189700	189700	189800	189600	5137
489	20241031	102500	178591572500	189700	189900	189900	189600	6075
490	20241031	102400	177438834700	189900	189900	190000	189800	5932
491	20241031	102300	176312694300	189800	189700	189900	189600	15591
492	20241031	102200	173355143800	189800	189900	190000	189700	15935
493	20241031	102100	170330286500	190000	190100	190200	189900	22723
494	20241031	102000	166012815800	190200	190300	190300	190100	11371
495	20241031	101900	163850723600	190300	190300	190300	190200	1892
496	20241031	101800	163490822200	190300	190300	190500	190200	3977
497	20241031	101700	162733782400	190300	190400	190400	190200	9430
498	20241031	101600	160939333000	190400	190400	190500	190300	2003
499	20241031	101500	160557972200	190500	190400	190500	190300	2309
500	20241031	101400	160118322700	190400	190300	190500	190300	6242
501	20241031	101300	158930089800	190400	190400	190500	190300	5014
502	20241031	101200	157975547200	190500	190500	190600	190400	7596
503	20241031	101100	156528614200	190600	190800	190900	190500	7527
504	20241031	101000	155093533000	190800	191100	191200	190800	6796
505	20241031	100900	153795501800	191000	191100	191200	191000	2491
506	20241031	100800	153319464700	191000	191000	191200	190900	3298
507	20241031	100700	152689283800	190900	190700	191000	190700	4579
508	20241031	100600	151815246200	190800	191300	191300	190800	33232
509	20241031	100500	145467709300	191300	191300	191400	191200	2342
510	20241031	100400	145019765700	191300	191300	191500	191300	4676
511	20241031	100300	144124862300	191300	191100	191300	191100	2188
512	20241031	100200	143706510900	191200	191200	191300	191100	2934
513	20241031	100100	143145577700	191100	191300	191500	191100	2007
514	20241031	100000	142761650800	191200	191000	191300	191000	3053
515	20241031	095900	142178250500	191000	191400	191400	191000	17372
516	20241031	095800	138858663200	191300	191400	191500	191300	1970
517	20241031	095700	138481601100	191400	191500	191700	191300	3847
518	20241031	095600	137745046500	191500	191600	192000	191400	4215
519	20241031	095500	136937214300	191600	191700	191800	191500	5271
520	20241031	095400	135927174700	191700	192000	192100	191700	5651
521	20241031	095300	134842845400	192000	191900	192100	191800	8053
522	20241031	095200	133297261600	191900	191500	192000	191500	3220
523	20241031	095100	132680022800	191500	191600	191600	191300	3360
524	20241031	095000	132036815900	191600	191400	191600	191300	1956
525	20241031	094900	131662433400	191400	191200	191600	191200	2655
526	20241031	094800	131154237000	191300	191200	191300	191100	2967
527	20241031	094700	130586935700	191300	191500	191800	191200	8761
528	20241031	094600	128908042100	191600	191200	191600	191100	2839
529	20241031	094500	128364842100	191200	191100	191200	191100	1786
530	20241031	094400	128023470800	191100	191200	191400	191100	6536
531	20241031	094300	126774012100	191300	191100	191300	191100	5604
532	20241031	094200	125702737400	191200	191200	191300	191100	4235
533	20241031	094100	124893088500	191300	191400	191700	191200	6803
534	20241031	094000	123590553600	191500	191400	191500	191200	3281
535	20241031	093900	122962830100	191300	191400	191400	191200	3537
536	20241031	093800	122286116200	191300	191900	192100	191300	8827
537	20241031	093700	120594918100	191900	192000	192200	191900	4000
538	20241031	093600	119826636200	192100	192600	192600	192000	3609
539	20241031	093500	119132538500	192500	192800	192900	192400	15310
540	20241031	093400	116182695600	192800	192600	192900	192600	8340
541	20241031	093300	114575121900	192600	192200	192700	192100	12695
542	20241031	093200	112131899800	192200	192200	192300	192100	4196
543	20241031	093100	111325329300	192200	192300	192400	192100	3272
544	20241031	093000	110696219800	192300	191700	192400	191700	5479
545	20241031	092900	109643837700	191700	191800	191800	191600	3761
546	20241031	092800	108922870500	191700	192200	192200	191700	13372
547	20241031	092700	106355459700	192200	192400	192400	192000	4254
548	20241031	092600	105537992500	192400	192000	192400	191900	6963
549	20241031	092500	104200246700	192000	192500	192500	191800	9923
550	20241031	092400	102294700200	192400	192400	192600	192200	6175
551	20241031	092300	101106441900	192500	192200	192500	192000	8541
552	20241031	092200	99465051900	192200	192000	192600	191900	14887
553	20241031	092100	96602262600	192000	191600	192000	191500	9140
554	20241031	092000	94849231300	191600	191600	191700	191500	3850
555	20241031	091900	94111762100	191700	191500	191800	191400	7940
556	20241031	091800	92590662000	191500	192100	192200	191300	17660
557	20241031	091700	89203959700	192200	191900	192300	191900	12922
558	20241031	091600	86722348100	191900	191100	192000	191100	10113
559	20241031	091500	84786205800	191100	191200	191300	191000	8898
560	20241031	091400	83085534300	191300	191100	191500	191100	5167
561	20241031	091300	82097291300	191100	191300	191600	191100	9944
562	20241031	091200	80194942400	191400	191100	191500	191000	5540
563	20241031	091100	79135768200	191100	191600	191600	191000	13365
564	20241031	091000	76579557600	191600	191100	192000	191000	21151
565	20241031	090900	72528946600	191200	190100	191200	190100	15574
566	20241031	090800	69558481500	190100	190200	190600	190000	16884
567	20241031	090700	66346632000	190200	190100	190600	189700	36413
568	20241031	090600	59428091600	190000	190800	190800	189900	34264
569	20241031	090500	52911174900	190800	190800	191000	190600	15190
570	20241031	090400	50014163700	190700	191100	191300	190700	19512
571	20241031	090300	46286534100	191000	190800	191200	190700	13044
572	20241031	090200	43795237100	190800	191000	191400	190700	31163
573	20241031	090100	37845089600	190900	191300	191500	190500	27541
574	20241031	090000	32584979500	191300	189900	192000	189800	171295