KissMeData/018670/min/candle-20241031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241031	190500	2014951400	199700	199700	199700	199700	291
3	20241031	190400	2014951400	199700	199700	199700	199700	0
4	20241031	190300	2014951400	199700	199700	199700	199700	0
5	20241031	190200	2014951400	199700	199700	199700	199700	0
6	20241031	190100	2014951400	199700	199700	199700	199700	0
7	20241031	190000	2014951400	199700	199700	199700	199700	0
8	20241031	185900	2014951400	199700	199700	199700	199700	0
9	20241031	185800	2014951400	199700	199700	199700	199700	0
10	20241031	185700	2014951400	199700	199700	199700	199700	0
11	20241031	185600	2014951400	199700	199700	199700	199700	0
12	20241031	185500	2014951400	199700	199700	199700	199700	0
13	20241031	185400	2014951400	199700	199700	199700	199700	0
14	20241031	185300	2014951400	199700	199700	199700	199700	0
15	20241031	185200	2014951400	199700	199700	199700	199700	0
16	20241031	185100	2014951400	199700	199700	199700	199700	0
17	20241031	185000	2014951400	199700	199700	199700	199700	0
18	20241031	184900	2014951400	199700	199700	199700	199700	0
19	20241031	184800	2014951400	199700	199700	199700	199700	0
20	20241031	184700	2014951400	199700	199700	199700	199700	0
21	20241031	184600	2014951400	199700	199700	199700	199700	0
22	20241031	184500	2014951400	199700	199700	199700	199700	0
23	20241031	184400	2014951400	199700	199700	199700	199700	0
24	20241031	184300	2014951400	199700	199700	199700	199700	0
25	20241031	184200	2014951400	199700	199700	199700	199700	0
26	20241031	184100	2014951400	199700	199700	199700	199700	0
27	20241031	184000	2014951400	199700	199700	199700	199700	0
28	20241031	183900	2014951400	199700	199700	199700	199700	0
29	20241031	183800	2014951400	199700	199700	199700	199700	0
30	20241031	183700	2014951400	199700	199700	199700	199700	0
31	20241031	183600	2014951400	199700	199700	199700	199700	0
32	20241031	183500	2014951400	199700	199700	199700	199700	291
33	20241031	183400	2014951400	199700	199700	199700	199700	0
34	20241031	183300	2014951400	199700	199700	199700	199700	0
35	20241031	183200	2014951400	199700	199700	199700	199700	0
36	20241031	183100	2014951400	199700	199700	199700	199700	0
37	20241031	183000	2014951400	199700	199700	199700	199700	0
38	20241031	182900	2014951400	199700	199700	199700	199700	0
39	20241031	182800	2014951400	199700	199700	199700	199700	0
40	20241031	182700	2014951400	199700	199700	199700	199700	0
41	20241031	182600	2014951400	199700	199700	199700	199700	0
42	20241031	182500	2014951400	199700	199700	199700	199700	0
43	20241031	182400	2014951400	199700	199700	199700	199700	0
44	20241031	182300	2014951400	199700	199700	199700	199700	0
45	20241031	182200	2014951400	199700	199700	199700	199700	0
46	20241031	182100	2014951400	199700	199700	199700	199700	0
47	20241031	182000	2014951400	199700	199700	199700	199700	0
48	20241031	181900	2014951400	199700	199700	199700	199700	0
49	20241031	181800	2014951400	199700	199700	199700	199700	0
50	20241031	181700	2014951400	199700	199700	199700	199700	0
51	20241031	181600	2014951400	199700	199700	199700	199700	0
52	20241031	181500	2014951400	199700	199700	199700	199700	0
53	20241031	181400	2014951400	199700	199700	199700	199700	0
54	20241031	181300	2014951400	199700	199700	199700	199700	0
55	20241031	181200	2014951400	199700	199700	199700	199700	0
56	20241031	181100	2014951400	199700	199700	199700	199700	0
57	20241031	181000	2014951400	199700	199700	199700	199700	0
58	20241031	180900	2014951400	199700	199700	199700	199700	0
59	20241031	180800	2014951400	199700	199700	199700	199700	0
60	20241031	180700	2014951400	199700	199700	199700	199700	0
61	20241031	180600	2014951400	199700	199700	199700	199700	0
62	20241031	180500	2014951400	199700	199700	199700	199700	291
63	20241031	180400	2014951400	199700	199700	199700	199700	0
64	20241031	180300	2014951400	199700	199700	199700	199700	0
65	20241031	180200	2014951400	199700	199700	199700	199700	0
66	20241031	180100	2014951400	199700	199700	199700	199700	0
67	20241031	180000	2014951400	199700	199700	199700	199700	0
68	20241031	175900	2014951400	199700	199700	199700	199700	0
69	20241031	175800	2014951400	199700	199700	199700	199700	0
70	20241031	175700	2014951400	199700	199700	199700	199700	0
71	20241031	175600	2014951400	199700	199700	199700	199700	0
72	20241031	175500	2014951400	199700	199700	199700	199700	0
73	20241031	175400	2014951400	199700	199700	199700	199700	0
74	20241031	175300	2014951400	199700	199700	199700	199700	0
75	20241031	175200	2014951400	199700	199700	199700	199700	0
76	20241031	175100	2014951400	199700	199700	199700	199700	0
77	20241031	175000	2014951400	199700	199700	199700	199700	0
78	20241031	174900	2014951400	199700	199700	199700	199700	0
79	20241031	174800	2014951400	199700	199700	199700	199700	0
80	20241031	174700	2014951400	199700	199700	199700	199700	0
81	20241031	174600	2014951400	199700	199700	199700	199700	0
82	20241031	174500	2014951400	199700	199700	199700	199700	0
83	20241031	174400	2014951400	199700	199700	199700	199700	0
84	20241031	174300	2014951400	199700	199700	199700	199700	0
85	20241031	174200	2014951400	199700	199700	199700	199700	0
86	20241031	174100	2014951400	199700	199700	199700	199700	0
87	20241031	174000	2014951400	199700	199700	199700	199700	0
88	20241031	173900	2014951400	199700	199700	199700	199700	0
89	20241031	173800	2014951400	199700	199700	199700	199700	0
90	20241031	173700	2014951400	199700	199700	199700	199700	0
91	20241031	173600	2014951400	199700	199700	199700	199700	0
92	20241031	173500	2014951400	199700	199700	199700	199700	291
93	20241031	173400	2014951400	199700	199700	199700	199700	0
94	20241031	173300	2014951400	199700	199700	199700	199700	0
95	20241031	173200	2014951400	199700	199700	199700	199700	0
96	20241031	173100	2014951400	199700	199700	199700	199700	0
97	20241031	173000	2014951400	199700	199700	199700	199700	0
98	20241031	172900	2014951400	199700	199700	199700	199700	0
99	20241031	172800	2014951400	199700	199700	199700	199700	0
100	20241031	172700	2014951400	199700	199700	199700	199700	0
101	20241031	172600	2014951400	199700	199700	199700	199700	0
102	20241031	172500	2014951400	199700	199700	199700	199700	0
103	20241031	172400	2014951400	199700	199700	199700	199700	0
104	20241031	172300	2014951400	199700	199700	199700	199700	0
105	20241031	172200	2014951400	199700	199700	199700	199700	0
106	20241031	172100	2014951400	199700	199700	199700	199700	0
107	20241031	172000	2014951400	199700	199700	199700	199700	0
108	20241031	171900	2014951400	199700	199700	199700	199700	0
109	20241031	171800	2014951400	199700	199700	199700	199700	0
110	20241031	171700	2014951400	199700	199700	199700	199700	0
111	20241031	171600	2014951400	199700	199700	199700	199700	0
112	20241031	171500	2014951400	199700	199700	199700	199700	0
113	20241031	171400	2014951400	199700	199700	199700	199700	0
114	20241031	171300	2014951400	199700	199700	199700	199700	0
115	20241031	171200	2014951400	199700	199700	199700	199700	0
116	20241031	171100	2014951400	199700	199700	199700	199700	0
117	20241031	171000	2014951400	199700	199700	199700	199700	0
118	20241031	170900	2014951400	199700	199700	199700	199700	0
119	20241031	170800	2014951400	199700	199700	199700	199700	0
120	20241031	170700	2014951400	199700	199700	199700	199700	0
121	20241031	170600	2014951400	199700	199700	199700	199700	0
122	20241031	170500	2014951400	199700	199700	199700	199700	291
123	20241031	170400	2014951400	199700	199700	199700	199700	0
124	20241031	170300	2014951400	199700	199700	199700	199700	0
125	20241031	170200	2014951400	199700	199700	199700	199700	0
126	20241031	170100	2014951400	199700	199700	199700	199700	0
127	20241031	170000	2014951400	199700	199700	199700	199700	0
128	20241031	165900	2014951400	199700	199700	199700	199700	0
129	20241031	165800	2014951400	199700	199700	199700	199700	0
130	20241031	165700	2014951400	199700	199700	199700	199700	0
131	20241031	165600	2014951400	199700	199700	199700	199700	0
132	20241031	165500	2014951400	199700	199700	199700	199700	0
133	20241031	165400	2014951400	199700	199700	199700	199700	0
134	20241031	165300	2014951400	199700	199700	199700	199700	0
135	20241031	165200	2014951400	199700	199700	199700	199700	0
136	20241031	165100	2014951400	199700	199700	199700	199700	0
137	20241031	165000	2014951400	199700	199700	199700	199700	0
138	20241031	164900	2014951400	199700	199700	199700	199700	0
139	20241031	164800	2014951400	199700	199700	199700	199700	0
140	20241031	164700	2014951400	199700	199700	199700	199700	0
141	20241031	164600	2014951400	199700	199700	199700	199700	0
142	20241031	164500	2014951400	199700	199700	199700	199700	0
143	20241031	164400	2014951400	199700	199700	199700	199700	0
144	20241031	164300	2014951400	199700	199700	199700	199700	0
145	20241031	164200	2014951400	199700	199700	199700	199700	0
146	20241031	164100	2014951400	199700	199700	199700	199700	0
147	20241031	164000	2014951400	199700	199700	199700	199700	0
148	20241031	163900	2014951400	199700	199700	199700	199700	0
149	20241031	163800	2014951400	199700	199700	199700	199700	0
150	20241031	163700	2014951400	199700	199700	199700	199700	0
151	20241031	163600	2014951400	199700	199700	199700	199700	0
152	20241031	163500	2014951400	199700	199700	199700	199700	291
153	20241031	163400	2014951400	199700	199700	199700	199700	0
154	20241031	163300	2014951400	199700	199700	199700	199700	0
155	20241031	163200	2014951400	199700	199700	199700	199700	0
156	20241031	163100	2014951400	199700	199700	199700	199700	0
157	20241031	163000	2014951400	199700	199700	199700	199700	0
158	20241031	162900	2014951400	199700	199700	199700	199700	0
159	20241031	162800	2014951400	199700	199700	199700	199700	0
160	20241031	162700	2014951400	199700	199700	199700	199700	0
161	20241031	162600	2014951400	199700	199700	199700	199700	0
162	20241031	162500	2014951400	199700	199700	199700	199700	0
163	20241031	162400	2014951400	199700	199700	199700	199700	0
164	20241031	162300	2014951400	199700	199700	199700	199700	0
165	20241031	162200	2014951400	199700	199700	199700	199700	0
166	20241031	162100	2014951400	199700	199700	199700	199700	0
167	20241031	162000	2014951400	199700	199700	199700	199700	0
168	20241031	161900	2014951400	199700	199700	199700	199700	0
169	20241031	161800	2014951400	199700	199700	199700	199700	0
170	20241031	161700	2014951400	199700	199700	199700	199700	0
171	20241031	161600	2014951400	199700	199700	199700	199700	0
172	20241031	161500	2014951400	199700	199700	199700	199700	0
173	20241031	161400	2014951400	199700	199700	199700	199700	0
174	20241031	161300	2014951400	199700	199700	199700	199700	0
175	20241031	161200	2014951400	199700	199700	199700	199700	0
176	20241031	161100	2014951400	199700	199700	199700	199700	0
177	20241031	161000	2014951400	199700	199700	199700	199700	0
178	20241031	160900	2014951400	199700	199700	199700	199700	0
179	20241031	160800	2014951400	199700	199700	199700	199700	0
180	20241031	160700	2014951400	199700	199700	199700	199700	0
181	20241031	160600	2014951400	199700	199700	199700	199700	0
182	20241031	160500	2014951400	199700	199700	199700	199700	291
183	20241031	160400	2014951400	199700	199700	199700	199700	0
184	20241031	160300	2014951400	199700	199700	199700	199700	0
185	20241031	160200	2014951400	199700	199700	199700	199700	0
186	20241031	160100	2014951400	199700	199700	199700	199700	0
187	20241031	160000	2014951400	199700	199700	199700	199700	0
188	20241031	155900	2014951400	199700	199700	199700	199700	0
189	20241031	155800	2014951400	199700	199700	199700	199700	0
190	20241031	155700	2014951400	199700	199700	199700	199700	0
191	20241031	155600	2014951400	199700	199700	199700	199700	0
192	20241031	155500	2014951400	199700	199700	199700	199700	0
193	20241031	155400	2014951400	199700	199700	199700	199700	0
194	20241031	155300	2014951400	199700	199700	199700	199700	0
195	20241031	155200	2014951400	199700	199700	199700	199700	0
196	20241031	155100	2014951400	199700	199700	199700	199700	0
197	20241031	155000	2014951400	199700	199700	199700	199700	0
198	20241031	154900	2014951400	199700	199700	199700	199700	0
199	20241031	154800	2014951400	199700	199700	199700	199700	0
200	20241031	154700	2014951400	199700	199700	199700	199700	0
201	20241031	154600	2014951400	199700	199700	199700	199700	0
202	20241031	154500	2014951400	199700	199700	199700	199700	0
203	20241031	154400	2014951400	199700	199700	199700	199700	0
204	20241031	154300	2014951400	199700	199700	199700	199700	0
205	20241031	154200	2014951400	199700	199700	199700	199700	0
206	20241031	154100	2014951400	199700	199700	199700	199700	0
207	20241031	154000	2014951400	199700	199700	199700	199700	0
208	20241031	153900	2014951400	199700	199700	199700	199700	0
209	20241031	153800	2014951400	199700	199700	199700	199700	0
210	20241031	153700	2014951400	199700	199700	199700	199700	0
211	20241031	153600	2014951400	199700	199700	199700	199700	0
212	20241031	153500	2014951400	199700	199700	199700	199700	291
213	20241031	153400	2014951400	199700	199700	199700	199700	0
214	20241031	153300	2014951400	199700	199700	199700	199700	0
215	20241031	153200	2014951400	199700	199700	199700	199700	0
216	20241031	153100	2014951400	199700	199700	199700	199700	0
217	20241031	153000	2014951400	199700	199700	199700	199700	291
218	20241031	152900	1956838700	199600	199600	199600	199600	0
219	20241031	152800	1956838700	199600	199600	199600	199600	0
220	20241031	152700	1956838700	199600	199600	199600	199600	0
221	20241031	152600	1956838700	199600	199600	199600	199600	0
222	20241031	152500	1956838700	199600	199600	199600	199600	0
223	20241031	152400	1956838700	199600	199600	199600	199600	0
224	20241031	152300	1956838700	199600	199600	199600	199600	0
225	20241031	152200	1956838700	199600	199600	199600	199600	0
226	20241031	152100	1956838700	199600	199600	199600	199600	0
227	20241031	152000	1956838700	199600	199600	199600	199600	0
228	20241031	151900	1956838700	199600	199300	199600	199200	141
229	20241031	151800	1928718500	199300	199200	199300	199200	42
230	20241031	151700	1920348800	199200	199100	199300	199100	24
231	20241031	151600	1915567900	199100	199000	199200	198900	86
232	20241031	151500	1898445900	199000	199000	199100	199000	52
233	20241031	151400	1888097500	199000	198800	199200	198800	145
234	20241031	151300	1859239100	198900	198900	198900	198800	16
235	20241031	151200	1856057700	198800	198900	198900	198800	25
236	20241031	151100	1851086600	198800	198800	198900	198800	20
237	20241031	151000	1847110400	198800	198800	198900	198800	23
238	20241031	150900	1842537600	198900	198800	198900	198800	34
239	20241031	150800	1835777800	198800	198700	198800	198700	40
240	20241031	150700	1827827000	198600	198500	198600	198500	38
241	20241031	150600	1820281000	198500	198500	198600	198500	14
242	20241031	150500	1817501700	198500	198800	198800	198500	52
243	20241031	150400	1807169900	198800	198700	198800	198600	63
244	20241031	150300	1794651000	198800	198500	198800	198500	63
245	20241031	150200	1782134500	198500	198600	198600	198400	18
246	20241031	150100	1778562400	198400	198400	198500	198400	57
247	20241031	150000	1767252100	198400	198100	198500	198100	164
248	20241031	145900	1734723600	198000	198100	198100	198000	29
249	20241031	145800	1728979800	198100	198100	198100	198000	19
250	20241031	145700	1725217100	198000	198000	198100	198000	5
251	20241031	145600	1724226800	198100	198100	198100	198000	95
252	20241031	145500	1705407600	198100	198100	198200	198100	30
253	20241031	145400	1699464500	198100	198100	198200	198100	19
254	20241031	145300	1695699800	198200	198100	198200	198100	8
255	20241031	145200	1694114500	198300	198200	198300	198200	33
256	20241031	145100	1687573400	198200	198300	198300	198200	14
257	20241031	145000	1684797300	198300	198500	198500	198300	23
258	20241031	144900	1680233600	198500	198700	198700	198500	72
259	20241031	144800	1665938600	198600	198600	198700	198600	20
260	20241031	144700	1661966400	198600	198400	198700	198400	48
261	20241031	144600	1652437700	198500	198400	198500	198400	31
262	20241031	144500	1646286900	198600	198500	198600	198400	25
263	20241031	144400	1641323400	198500	198500	198600	198500	29
264	20241031	144300	1635566500	198600	198600	198700	198500	13
265	20241031	144200	1632985100	198500	198500	198600	198500	23
266	20241031	144100	1628419200	198600	198500	198600	198500	23
267	20241031	144000	1623853300	198600	198600	198700	198500	76
268	20241031	143900	1608760300	198500	198700	198800	198500	48
269	20241031	143800	1599224400	198700	198700	198800	198700	18
270	20241031	143700	1595647600	198800	198800	198800	198700	22
271	20241031	143600	1591275600	198800	198800	198900	198800	16
272	20241031	143500	1588094700	198900	199100	199100	198800	21
273	20241031	143400	1583917600	199200	199100	199200	199100	24
274	20241031	143300	1579138700	199100	199300	199300	199100	82
275	20241031	143200	1562802800	199400	199400	199400	199300	14
276	20241031	143100	1560012200	199300	199300	199400	199300	39
277	20241031	143000	1552239400	199400	198900	199400	198900	93
278	20241031	142900	1533714100	199200	199200	199400	198900	294
279	20241031	142800	1475171000	199200	199200	199400	199200	34
280	20241031	142700	1468397000	199200	199300	199300	199200	38
281	20241031	142600	1460825700	199300	199000	199300	199000	166
282	20241031	142500	1427778300	198900	199000	199000	198900	38
283	20241031	142400	1420218100	198900	198900	199000	198900	32
284	20241031	142300	1413852100	198900	198900	199000	198900	28
285	20241031	142200	1408282200	199000	198900	199000	198900	69
286	20241031	142100	1394555900	199000	198900	199000	198900	29
287	20241031	142000	1388786800	199000	199000	199000	198900	28
288	20241031	141900	1383215400	198900	199000	199000	198900	21
289	20241031	141800	1379037700	199000	198900	199000	198900	24
290	20241031	141700	1374262400	199000	199000	199000	198900	28
291	20241031	141600	1368691600	199000	199000	199000	198900	54
292	20241031	141500	1357949400	199000	199000	199000	198900	21
293	20241031	141400	1353771000	199000	199000	199000	198900	24
294	20241031	141300	1348995900	199000	198900	199000	198900	24
295	20241031	141200	1344221500	199000	199000	199000	198900	18
296	20241031	141100	1340640000	198900	198900	199000	198800	163
297	20241031	141000	1308219500	198900	198900	199000	198800	25
298	20241031	140900	1303245900	198900	198900	198900	198800	30
299	20241031	140800	1297280700	198800	198900	198900	198800	26
300	20241031	140700	1292110200	198800	198900	198900	198800	27
301	20241031	140600	1286740900	198900	198800	198900	198800	22
302	20241031	140500	1282365900	198800	198900	198900	198800	28
303	20241031	140400	1276798100	198800	198800	198900	198800	16
304	20241031	140300	1273616300	198800	198800	198900	198800	15
305	20241031	140200	1270633600	198900	198900	198900	198800	72
306	20241031	140100	1256316900	198900	198800	198900	198700	23
307	20241031	140000	1251745100	198700	198800	198800	198700	27
308	20241031	135900	1246378000	198800	198700	198800	198600	49
309	20241031	135800	1236642800	198700	198600	198700	198600	25
310	20241031	135700	1231676300	198700	198600	198700	198600	20
311	20241031	135600	1227702900	198600	198400	198700	198400	46
312	20241031	135500	1218570900	198500	198400	198500	198400	26
313	20241031	135400	1213410700	198400	198400	198500	198400	53
314	20241031	135300	1202891600	198400	198400	198500	198300	14
315	20241031	135200	1200113800	198400	198300	198400	198200	34
316	20241031	135100	1193369900	198300	198300	198400	198200	89
317	20241031	135000	1175719700	198200	198300	198300	198200	15
318	20241031	134900	1172746300	198300	198200	198300	198200	13
319	20241031	134800	1170169400	198200	198200	198300	198200	10
320	20241031	134700	1168187200	198300	198200	198300	198200	13
321	20241031	134600	1165610200	198300	198100	198300	198100	111
322	20241031	134500	1143616400	198100	198100	198100	198000	20
323	20241031	134400	1139655600	198000	198100	198100	197900	13
324	20241031	134300	1137082100	198100	197900	198100	197900	11
325	20241031	134200	1134904100	197900	198000	198000	197900	11
326	20241031	134100	1132726800	198000	197900	198100	197900	13
327	20241031	134000	1130153600	198000	197900	198100	197900	31
328	20241031	133900	1124016300	198000	197900	198000	197900	19
329	20241031	133800	1120255900	197900	197900	198000	197900	23
330	20241031	133700	1115703900	198000	197900	198000	197900	14
331	20241031	133600	1112932800	198000	197900	198000	197900	114
332	20241031	133500	1090371900	197900	197900	198000	197900	14
333	20241031	133400	1087601000	198000	197900	198000	197900	12
334	20241031	133300	1085225900	197900	197900	198000	197900	11
335	20241031	133200	1083048800	197900	197900	198000	197900	13
336	20241031	133100	1080475700	197900	197900	198000	197900	12
337	20241031	133000	1078100700	197900	198000	198000	197900	16
338	20241031	132900	1074933700	197900	197800	198000	197800	10
339	20241031	132800	1072954800	197800	198000	198000	197800	13
340	20241031	132700	1070382200	197900	197600	198000	197600	18
341	20241031	132600	1066821100	197700	197600	197700	197600	13
342	20241031	132500	1064252000	197700	197800	197900	197600	17
343	20241031	132400	1060889800	197800	197800	197900	197800	20
344	20241031	132300	1056933700	197800	197800	197900	197800	10
345	20241031	132200	1054955600	197800	197900	198000	197800	41
346	20241031	132100	1046844500	197900	197900	198000	197800	9
347	20241031	132000	1045063200	197800	197800	197900	197800	17
348	20241031	131900	1041700100	197800	197800	197900	197800	19
349	20241031	131800	1037941500	197800	197800	197900	197800	12
350	20241031	131700	1035567500	197800	197600	197800	197600	9
351	20241031	131600	1033788400	197600	197500	197700	197500	31
352	20241031	131500	1027663100	197500	197600	197600	197500	9
353	20241031	131400	1025885200	197500	197700	197700	197400	34
354	20241031	131300	1019166600	197800	197800	197800	197700	10
355	20241031	131200	1017189300	197800	197700	197800	197700	17
356	20241031	131100	1013827900	197700	197600	197700	197600	5
357	20241031	131000	1012839500	197700	197700	197700	197600	47
358	20241031	130900	1003551100	197600	197600	197700	197600	17
359	20241031	130800	1000191700	197600	197600	197700	197600	12
360	20241031	130700	997820400	197700	197600	197700	197600	5
361	20241031	130600	996832200	197700	197600	197700	197600	9
362	20241031	130500	995053600	197600	197700	197700	197600	12
363	20241031	130400	992681800	197600	197600	197700	197600	11
364	20241031	130300	990508100	197600	197500	197600	197500	13
365	20241031	130200	987939800	197500	197500	197600	197500	21
366	20241031	130100	983792000	197600	197400	197600	197400	15
367	20241031	130000	980829200	197500	197300	197500	197300	19
368	20241031	125900	977078000	197300	197300	197400	197300	7
369	20241031	125800	975696600	197400	197300	197400	197300	11
370	20241031	125700	973526100	197300	197300	197400	197300	15
371	20241031	125600	970566000	197300	197300	197400	197300	14
372	20241031	125500	967803700	197400	197300	197400	197300	7
373	20241031	125400	966422400	197300	197300	197400	197300	9
374	20241031	125300	964646500	197400	197300	197400	197300	8
375	20241031	125200	963067900	197400	197300	197400	197300	10
376	20241031	125100	961094600	197400	197300	197400	197300	7
377	20241031	125000	959713400	197500	197200	197500	197200	12
378	20241031	124900	957345700	197300	197100	197300	197100	12
379	20241031	124800	954980100	197100	197300	197300	197100	53
380	20241031	124700	944528500	197200	197200	197500	197200	55
381	20241031	124600	933675000	197200	197200	197300	197200	6
382	20241031	124500	932491600	197200	197300	197300	197200	13
383	20241031	124400	929927900	197300	197200	197300	197200	9
384	20241031	124300	928153000	197300	197200	197300	197200	9
385	20241031	124200	926378100	197200	197200	197300	197200	8
386	20241031	124100	924800200	197200	197100	197200	197100	12
387	20241031	124000	922434900	197300	197100	197300	197100	27
388	20241031	123900	917110800	197100	197100	197100	197100	7
389	20241031	123800	915731100	197200	197100	197200	197100	5
390	20241031	123700	914745500	197400	197100	197400	197100	12
391	20241031	123600	912379800	197100	197100	197200	197100	6
392	20241031	123500	911197100	197100	197100	197200	197100	10
393	20241031	123400	909226000	197000	197000	197000	197000	1
394	20241031	123300	909029000	197000	197600	197600	197000	7
395	20241031	123200	907647600	197600	197600	197700	197600	20
396	20241031	123100	903695300	197600	197600	197600	197600	17
397	20241031	123000	900336100	197700	197300	197700	197000	82
398	20241031	122900	884161200	197400	197300	197400	197300	10
399	20241031	122800	882188100	197200	197300	197500	197200	5
400	20241031	122700	881201700	197200	197200	197300	197200	51
401	20241031	122600	871144300	197200	197200	197200	197200	10
402	20241031	122500	869172300	197200	197300	197300	197200	6
403	20241031	122400	867988900	197200	197200	197200	197200	6
404	20241031	122300	866805700	197300	197200	197300	197200	10
405	20241031	122200	864833400	197200	197200	197300	197200	10
406	20241031	122100	862861200	197200	197200	197200	197200	9
407	20241031	122000	861086400	197200	197200	197300	197200	7
408	20241031	121900	859705900	197200	197100	197400	197100	15
409	20241031	121800	856748800	197100	197100	197200	197100	12
410	20241031	121700	854383400	197100	197300	197300	197000	26
411	20241031	121600	849254600	197300	197300	197300	197300	1
412	20241031	121500	849057300	197300	197300	197300	197300	10
413	20241031	121400	847084300	197200	197200	197200	197200	67
414	20241031	121300	833871900	197200	197200	197300	197200	8
415	20241031	121200	832293900	197200	197200	197300	197200	6
416	20241031	121100	831110500	197200	197200	197300	197200	10
417	20241031	121000	829138100	197200	197300	197300	197200	10
418	20241031	120900	827166000	197100	197100	197300	197100	7
419	20241031	120800	825785500	197100	197100	197200	197100	7
420	20241031	120700	824405600	197100	197400	197400	197000	15
421	20241031	120600	821448900	196900	196900	197000	196900	5
422	20241031	120500	820464300	196900	196900	197000	196800	10
423	20241031	120400	818495300	196900	196800	196900	196800	33
424	20241031	120300	811998300	196800	196800	196900	196800	15
425	20241031	120200	809045900	196900	196800	196900	196800	7
426	20241031	120100	807667900	196800	196800	196800	196800	7
427	20241031	120000	806290300	196800	196800	196900	196800	15
428	20241031	115900	803337800	196800	196600	196800	196600	10
429	20241031	115800	801371000	196600	196600	196700	196600	14
430	20241031	115700	798618400	196600	196500	196600	196500	10
431	20241031	115600	796653300	196500	196500	196500	196500	5
432	20241031	115500	795670800	196600	196600	196600	196500	16
433	20241031	115400	792526100	196500	196500	196500	196500	8
434	20241031	115300	790954100	196500	196500	196500	196500	18
435	20241031	115200	787417100	196500	196400	196500	196300	27
436	20241031	115100	782112900	196400	196300	196400	196300	13
437	20241031	115000	779560500	196300	196300	196400	196300	11
438	20241031	114900	777401000	196200	196300	196300	196200	7
439	20241031	114800	776027400	196300	196200	196300	196200	14
440	20241031	114700	773280000	196200	196200	196300	196200	10
441	20241031	114600	771317800	196200	196200	196200	196200	10
442	20241031	114500	769355800	196300	196200	196300	196200	5
443	20241031	114400	768374600	196300	196200	196400	196200	12
444	20241031	114300	766019500	196300	196200	196300	196200	5
445	20241031	114200	765038400	196300	196300	196300	196200	30
446	20241031	114100	759150100	196200	196200	196200	196200	6
447	20241031	114000	757972900	196200	196300	196300	196200	13
448	20241031	113900	755422000	196200	196200	196300	196200	11
449	20241031	113800	753263400	196200	196300	196300	196200	11
450	20241031	113700	751104600	196300	196200	196300	196200	22
451	20241031	113600	746786300	196200	196200	196200	196200	13
452	20241031	113500	744235700	196200	196100	196200	196100	15
453	20241031	113400	741292900	196100	196100	196100	196100	8
454	20241031	113300	739724100	196100	196100	196100	196100	3
455	20241031	113200	739135800	196100	196100	196200	196100	14
456	20241031	113100	736390200	196100	196100	196100	196100	6
457	20241031	113000	735213600	196100	196100	196200	196100	7
458	20241031	112900	733840700	196100	196100	196200	196100	6
459	20241031	112800	732664000	196100	196100	196100	196100	15
460	20241031	112700	729722500	196100	196100	196200	196100	4
461	20241031	112600	728937900	196100	196200	196400	196100	10
462	20241031	112500	726975600	196100	196100	196200	196100	10
463	20241031	112400	725014400	196100	196100	196200	196100	12
464	20241031	112300	722661000	196100	196100	196100	196000	21
465	20241031	112200	718543300	196000	196000	196100	196000	56
466	20241031	112100	707567100	196000	196000	196000	196000	8
467	20241031	112000	705999100	196000	196100	196100	196000	6
468	20241031	111900	704823000	196000	196000	196000	196000	3
469	20241031	111800	704235000	196000	196200	196200	196000	12
470	20241031	111700	701881300	196300	196400	196400	196300	32
471	20241031	111600	695599300	196400	196900	196900	196300	170
472	20241031	111500	662174300	196900	197200	197200	196900	91
473	20241031	111400	644237700	197500	197500	197500	197300	21
474	20241031	111300	640092600	197300	197900	197900	197300	156
475	20241031	111200	609255800	197900	197900	198000	197900	47
476	20241031	111100	599954000	197900	197900	197900	197900	20
477	20241031	111000	595996000	198000	197900	198000	197900	25
478	20241031	110900	591047500	197900	197900	197900	197900	36
479	20241031	110800	583923100	197900	197900	197900	197900	12
480	20241031	110700	581548300	197900	197900	197900	197900	27
481	20241031	110600	576205000	197900	198000	198000	197900	11
482	20241031	110500	574027400	197900	197900	197900	197900	20
483	20241031	110400	570069400	197900	197900	197900	197900	9
484	20241031	110300	568288300	197900	197900	197900	197900	56
485	20241031	110200	557205900	197900	197900	197900	197900	115
486	20241031	110100	534447400	197900	197900	197900	197900	114
487	20241031	110000	511886800	197900	197900	198100	197900	7
488	20241031	105900	510501200	197900	197900	198000	197900	8
489	20241031	105800	508917800	198000	197900	198100	197900	13
490	20241031	105700	506344000	197900	197900	197900	197900	11
491	20241031	105600	504167100	198000	197800	198000	197800	14
492	20241031	105500	501396700	197800	197800	197800	197800	5
493	20241031	105400	500407700	197800	197800	197800	197800	10
494	20241031	105300	498429700	197800	197800	197800	197800	7
495	20241031	105200	497045100	197900	197900	197900	197800	7
496	20241031	105100	495659900	197800	197800	197800	197800	3
497	20241031	105000	495066500	197800	197800	197800	197800	8
498	20241031	104900	493484100	197800	198200	198400	197800	240
499	20241031	104800	445944700	198300	198200	198300	198200	8
500	20241031	104700	444358700	198200	198300	198300	198200	7
501	20241031	104600	442971200	198300	198200	198300	198100	58
502	20241031	104500	431472400	198100	198100	198200	198100	49
503	20241031	104400	421765000	198100	198100	198100	198100	4
504	20241031	104300	420972600	198100	198100	198200	198100	13
505	20241031	104200	418396700	198200	198200	198200	198100	10
506	20241031	104100	416415500	198200	198000	198200	197800	10
507	20241031	104000	414435000	197900	197700	198000	197700	21
508	20241031	103900	410278000	197800	197700	197800	197700	9
509	20241031	103800	408498400	197700	197700	197800	197700	8
510	20241031	103700	406916500	197900	197500	197900	197500	5
511	20241031	103600	405928000	198000	197300	198000	197300	16
512	20241031	103500	402766800	197200	197200	197200	197200	9
513	20241031	103400	400992000	197300	197200	197300	197200	8
514	20241031	103300	399414100	197200	197200	197200	197200	6
515	20241031	103200	398230900	197200	197200	197200	197200	13
516	20241031	103100	395667300	197100	197300	197300	197100	7
517	20241031	103000	394287400	197300	197200	197300	197100	11
518	20241031	102900	392118000	197000	197000	197100	197000	6
519	20241031	102800	390935700	197000	197200	197200	197000	2
520	20241031	102700	390541500	197200	197000	197200	197000	10
521	20241031	102600	388570900	197000	197300	197600	197000	15
522	20241031	102500	385609900	196900	196900	197200	196900	7
523	20241031	102400	384230400	196900	197200	197300	196900	11
524	20241031	102300	382061000	197100	196700	197200	196700	19
525	20241031	102200	378320600	196600	197100	197100	196600	7
526	20241031	102100	376941400	197300	196500	197300	196500	264
527	20241031	102000	325023200	196700	197000	197200	196700	118
528	20241031	101900	301809000	196700	196700	196700	196700	7
529	20241031	101800	300432100	196700	196800	197000	196700	57
530	20241031	101700	289213900	196700	196500	196700	196500	24
531	20241031	101600	284493300	196500	196400	196700	196400	6
532	20241031	101500	283313800	196300	196300	197000	196300	59
533	20241031	101400	271717300	196200	196200	196300	196200	8
534	20241031	101300	270147600	196200	196200	196200	196200	4
535	20241031	101200	269362800	196200	196200	196200	196200	12
536	20241031	101100	267008400	196300	196200	196300	196200	10
537	20241031	101000	265045900	196200	196200	196200	196200	6
538	20241031	100900	263868700	196200	196200	196200	196200	7
539	20241031	100800	262495300	196200	196200	196300	196200	11
540	20241031	100700	260337000	196200	196200	196200	196200	2
541	20241031	100600	259944600	196200	196200	196200	196200	8
542	20241031	100500	258375000	196200	196200	196200	196200	3
543	20241031	100400	257786400	196400	196200	196400	196200	37
544	20241031	100300	250524100	196200	196200	196200	196200	2
545	20241031	100200	250131700	196200	196200	196200	196200	8
546	20241031	100100	248562100	196200	196200	196200	196200	4
547	20241031	100000	247777300	196200	196200	196300	196200	31
548	20241031	095900	241694900	196200	196200	196200	196100	40
549	20241031	095800	233847800	196200	196200	196200	196200	4
550	20241031	095700	233063000	196200	196300	196400	196200	4
551	20241031	095600	232277900	196200	196300	196300	196200	16
552	20241031	095500	229138200	196200	196200	196200	196200	10
553	20241031	095400	227176200	196200	196200	196200	196200	11
554	20241031	095300	225018000	196200	196200	196200	196200	10
555	20241031	095200	223056000	196200	196300	196300	196200	9
556	20241031	095100	221290000	196400	196400	196400	196200	42
557	20241031	095000	213041400	196400	196400	196400	196400	4
558	20241031	094900	212255800	196500	196200	196500	196200	12
559	20241031	094800	209899500	196400	196300	196400	196200	47
560	20241031	094700	200673100	196300	196200	196300	196200	6
561	20241031	094600	199495500	196200	196200	196200	196200	16
562	20241031	094500	196356300	196200	196200	196200	196200	7
563	20241031	094400	194982900	196300	196200	196300	196200	10
564	20241031	094300	193020800	196300	196200	196300	196200	4
565	20241031	094200	192235900	196200	196200	196200	196200	7
566	20241031	094100	190862500	196200	196200	196200	196200	17
567	20241031	094000	187527100	196200	196200	196200	196200	8
568	20241031	093900	185957500	196200	196300	196300	196200	25
569	20241031	093800	181050500	196500	196300	196500	196200	15
570	20241031	093700	178105600	196200	196200	196200	196200	6
571	20241031	093600	176928400	196200	196200	196200	196200	3
572	20241031	093500	176339800	196400	196200	196400	196200	8
573	20241031	093400	174769300	196200	196400	196400	196200	57
574	20241031	093300	163577200	196500	196500	196500	196500	12
575	20241031	093200	161219200	196500	196500	196500	196500	24
576	20241031	093100	156503200	196800	196800	196800	196700	30
577	20241031	093000	150600300	196800	196800	197000	196800	28
578	20241031	092900	145089700	197100	197200	197200	197100	45
579	20241031	092800	136220000	197200	197200	197200	197200	14
580	20241031	092700	133459200	197100	197800	197800	197100	76
581	20241031	092600	118466500	197800	198100	198400	197800	64
582	20241031	092500	105797000	198200	198200	198500	198200	44
583	20241031	092400	97075900	198600	198300	198600	198300	59
584	20241031	092300	85366500	198300	198000	198300	198000	14
585	20241031	092200	82591900	198100	198100	198100	198100	0
586	20241031	092100	82591900	198100	198000	198100	197900	19
587	20241031	092000	78829800	197500	197100	197500	197100	6
588	20241031	091900	77646300	197100	197100	197100	197100	2
589	20241031	091800	77252100	197100	197100	197100	197100	2
590	20241031	091700	76857900	196900	196900	196900	196900	6
591	20241031	091600	75676500	196900	196800	196900	196800	6
592	20241031	091500	74495300	196700	196600	196700	196600	7
593	20241031	091400	73118800	196400	196400	196400	196400	26
594	20241031	091300	68012400	196900	196900	196900	196900	0
595	20241031	091200	68012400	196900	196800	196900	196800	15
596	20241031	091100	65060200	196300	196700	196700	196300	2
597	20241031	091000	64667200	196700	196600	196700	196600	7
598	20241031	090900	63290700	196300	196700	196700	196300	18
599	20241031	090800	59755300	196300	196700	196700	196300	45
600	20241031	090700	50909000	196900	196700	196900	196700	7
601	20241031	090600	49531100	198200	197000	198200	197000	50
602	20241031	090500	39640900	195300	195600	195600	195300	19
603	20241031	090400	35928700	195300	195700	195700	195300	56
604	20241031	090300	24980900	195500	196500	196500	195300	50
605	20241031	090200	15190500	196700	196500	196700	196500	19
606	20241031	090100	11456800	196900	197300	197300	196900	31
607	20241031	090000	5345700	198100	198000	198100	197400	27