KissMeData/003680/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184100	335750570	5000	5000	5000	5000	2138
3	20231031	184000	335750570	5000	5000	5000	5000	0
4	20231031	183900	335750570	5000	5000	5000	5000	0
5	20231031	183800	335750570	5000	5000	5000	5000	0
6	20231031	183700	335750570	5000	5000	5000	5000	0
7	20231031	183600	335750570	5000	5000	5000	5000	0
8	20231031	183500	335750570	5000	5000	5000	5000	0
9	20231031	183400	335750570	5000	5000	5000	5000	0
10	20231031	183300	335750570	5000	5000	5000	5000	0
11	20231031	183200	335750570	5000	5000	5000	5000	0
12	20231031	183100	335750570	5000	5000	5000	5000	0
13	20231031	183000	335750570	5000	5000	5000	5000	0
14	20231031	182900	335750570	5000	5000	5000	5000	0
15	20231031	182800	335750570	5000	5000	5000	5000	0
16	20231031	182700	335750570	5000	5000	5000	5000	0
17	20231031	182600	335750570	5000	5000	5000	5000	0
18	20231031	182500	335750570	5000	5000	5000	5000	0
19	20231031	182400	335750570	5000	5000	5000	5000	0
20	20231031	182300	335750570	5000	5000	5000	5000	0
21	20231031	182200	335750570	5000	5000	5000	5000	0
22	20231031	182100	335750570	5000	5000	5000	5000	0
23	20231031	182000	335750570	5000	5000	5000	5000	0
24	20231031	181900	335750570	5000	5000	5000	5000	0
25	20231031	181800	335750570	5000	5000	5000	5000	0
26	20231031	181700	335750570	5000	5000	5000	5000	0
27	20231031	181600	335750570	5000	5000	5000	5000	0
28	20231031	181500	335750570	5000	5000	5000	5000	0
29	20231031	181400	335750570	5000	5000	5000	5000	0
30	20231031	181300	335750570	5000	5000	5000	5000	0
31	20231031	181200	335750570	5000	5000	5000	5000	0
32	20231031	181100	335750570	5000	5000	5000	5000	2138
33	20231031	181000	335750570	5000	5000	5000	5000	0
34	20231031	180900	335750570	5000	5000	5000	5000	0
35	20231031	180800	335750570	5000	5000	5000	5000	0
36	20231031	180700	335750570	5000	5000	5000	5000	0
37	20231031	180600	335750570	5000	5000	5000	5000	0
38	20231031	180500	335750570	5000	5000	5000	5000	0
39	20231031	180400	335750570	5000	5000	5000	5000	0
40	20231031	180300	335750570	5000	5000	5000	5000	0
41	20231031	180200	335750570	5000	5000	5000	5000	0
42	20231031	180100	335750570	5000	5000	5000	5000	0
43	20231031	180000	335750570	5000	5000	5000	5000	0
44	20231031	175900	335750570	5000	5000	5000	5000	0
45	20231031	175800	335750570	5000	5000	5000	5000	0
46	20231031	175700	335750570	5000	5000	5000	5000	0
47	20231031	175600	335750570	5000	5000	5000	5000	0
48	20231031	175500	335750570	5000	5000	5000	5000	0
49	20231031	175400	335750570	5000	5000	5000	5000	0
50	20231031	175300	335750570	5000	5000	5000	5000	0
51	20231031	175200	335750570	5000	5000	5000	5000	0
52	20231031	175100	335750570	5000	5000	5000	5000	0
53	20231031	175000	335750570	5000	5000	5000	5000	0
54	20231031	174900	335750570	5000	5000	5000	5000	0
55	20231031	174800	335750570	5000	5000	5000	5000	0
56	20231031	174700	335750570	5000	5000	5000	5000	0
57	20231031	174600	335750570	5000	5000	5000	5000	0
58	20231031	174500	335750570	5000	5000	5000	5000	0
59	20231031	174400	335750570	5000	5000	5000	5000	0
60	20231031	174300	335750570	5000	5000	5000	5000	0
61	20231031	174200	335750570	5000	5000	5000	5000	0
62	20231031	174100	335750570	5000	5000	5000	5000	2138
63	20231031	174000	335750570	5000	5000	5000	5000	0
64	20231031	173900	335750570	5000	5000	5000	5000	0
65	20231031	173800	335750570	5000	5000	5000	5000	0
66	20231031	173700	335750570	5000	5000	5000	5000	0
67	20231031	173600	335750570	5000	5000	5000	5000	0
68	20231031	173500	335750570	5000	5000	5000	5000	0
69	20231031	173400	335750570	5000	5000	5000	5000	0
70	20231031	173300	335750570	5000	5000	5000	5000	0
71	20231031	173200	335750570	5000	5000	5000	5000	0
72	20231031	173100	335750570	5000	5000	5000	5000	0
73	20231031	173000	335750570	5000	5000	5000	5000	0
74	20231031	172900	335750570	5000	5000	5000	5000	0
75	20231031	172800	335750570	5000	5000	5000	5000	0
76	20231031	172700	335750570	5000	5000	5000	5000	0
77	20231031	172600	335750570	5000	5000	5000	5000	0
78	20231031	172500	335750570	5000	5000	5000	5000	0
79	20231031	172400	335750570	5000	5000	5000	5000	0
80	20231031	172300	335750570	5000	5000	5000	5000	0
81	20231031	172200	335750570	5000	5000	5000	5000	0
82	20231031	172100	335750570	5000	5000	5000	5000	0
83	20231031	172000	335750570	5000	5000	5000	5000	0
84	20231031	171900	335750570	5000	5000	5000	5000	0
85	20231031	171800	335750570	5000	5000	5000	5000	0
86	20231031	171700	335750570	5000	5000	5000	5000	0
87	20231031	171600	335750570	5000	5000	5000	5000	0
88	20231031	171500	335750570	5000	5000	5000	5000	0
89	20231031	171400	335750570	5000	5000	5000	5000	0
90	20231031	171300	335750570	5000	5000	5000	5000	0
91	20231031	171200	335750570	5000	5000	5000	5000	0
92	20231031	171100	335750570	5000	5000	5000	5000	2138
93	20231031	171000	335750570	5000	5000	5000	5000	0
94	20231031	170900	335750570	5000	5000	5000	5000	0
95	20231031	170800	335750570	5000	5000	5000	5000	0
96	20231031	170700	335750570	5000	5000	5000	5000	0
97	20231031	170600	335750570	5000	5000	5000	5000	0
98	20231031	170500	335750570	5000	5000	5000	5000	0
99	20231031	170400	335750570	5000	5000	5000	5000	0
100	20231031	170300	335750570	5000	5000	5000	5000	0
101	20231031	170200	335750570	5000	5000	5000	5000	0
102	20231031	170100	335750570	5000	5000	5000	5000	0
103	20231031	170000	335750570	5000	5000	5000	5000	0
104	20231031	165900	335750570	5000	5000	5000	5000	0
105	20231031	165800	335750570	5000	5000	5000	5000	0
106	20231031	165700	335750570	5000	5000	5000	5000	0
107	20231031	165600	335750570	5000	5000	5000	5000	0
108	20231031	165500	335750570	5000	5000	5000	5000	0
109	20231031	165400	335750570	5000	5000	5000	5000	0
110	20231031	165300	335750570	5000	5000	5000	5000	0
111	20231031	165200	335750570	5000	5000	5000	5000	0
112	20231031	165100	335750570	5000	5000	5000	5000	0
113	20231031	165000	335750570	5000	5000	5000	5000	0
114	20231031	164900	335750570	5000	5000	5000	5000	0
115	20231031	164800	335750570	5000	5000	5000	5000	0
116	20231031	164700	335750570	5000	5000	5000	5000	0
117	20231031	164600	335750570	5000	5000	5000	5000	0
118	20231031	164500	335750570	5000	5000	5000	5000	0
119	20231031	164400	335750570	5000	5000	5000	5000	0
120	20231031	164300	335750570	5000	5000	5000	5000	0
121	20231031	164200	335750570	5000	5000	5000	5000	0
122	20231031	164100	335750570	5000	5000	5000	5000	2138
123	20231031	164000	335750570	5000	5000	5000	5000	0
124	20231031	163900	335750570	5000	5000	5000	5000	0
125	20231031	163800	335750570	5000	5000	5000	5000	0
126	20231031	163700	335750570	5000	5000	5000	5000	0
127	20231031	163600	335750570	5000	5000	5000	5000	0
128	20231031	163500	335750570	5000	5000	5000	5000	0
129	20231031	163400	335750570	5000	5000	5000	5000	0
130	20231031	163300	335750570	5000	5000	5000	5000	0
131	20231031	163200	335750570	5000	5000	5000	5000	0
132	20231031	163100	335750570	5000	5000	5000	5000	0
133	20231031	163000	335750570	5000	5000	5000	5000	0
134	20231031	162900	335750570	5000	5000	5000	5000	0
135	20231031	162800	335750570	5000	5000	5000	5000	0
136	20231031	162700	335750570	5000	5000	5000	5000	0
137	20231031	162600	335750570	5000	5000	5000	5000	0
138	20231031	162500	335750570	5000	5000	5000	5000	0
139	20231031	162400	335750570	5000	5000	5000	5000	0
140	20231031	162300	335750570	5000	5000	5000	5000	0
141	20231031	162200	335750570	5000	5000	5000	5000	0
142	20231031	162100	335750570	5000	5000	5000	5000	0
143	20231031	162000	335750570	5000	5000	5000	5000	0
144	20231031	161900	335750570	5000	5000	5000	5000	0
145	20231031	161800	335750570	5000	5000	5000	5000	0
146	20231031	161700	335750570	5000	5000	5000	5000	0
147	20231031	161600	335750570	5000	5000	5000	5000	0
148	20231031	161500	335750570	5000	5000	5000	5000	0
149	20231031	161400	335750570	5000	5000	5000	5000	0
150	20231031	161300	335750570	5000	5000	5000	5000	0
151	20231031	161200	335750570	5000	5000	5000	5000	0
152	20231031	161100	335750570	5000	5000	5000	5000	2138
153	20231031	161000	335750570	5000	5000	5000	5000	0
154	20231031	160900	335750570	5000	5000	5000	5000	0
155	20231031	160800	335750570	5000	5000	5000	5000	0
156	20231031	160700	335750570	5000	5000	5000	5000	0
157	20231031	160600	335750570	5000	5000	5000	5000	0
158	20231031	160500	335750570	5000	5000	5000	5000	0
159	20231031	160400	335750570	5000	5000	5000	5000	0
160	20231031	160300	335750570	5000	5000	5000	5000	0
161	20231031	160200	335750570	5000	5000	5000	5000	0
162	20231031	160100	335750570	5000	5000	5000	5000	0
163	20231031	160000	335750570	5000	5000	5000	5000	0
164	20231031	155900	335750570	5000	5000	5000	5000	0
165	20231031	155800	335750570	5000	5000	5000	5000	0
166	20231031	155700	335750570	5000	5000	5000	5000	0
167	20231031	155600	335750570	5000	5000	5000	5000	0
168	20231031	155500	335750570	5000	5000	5000	5000	0
169	20231031	155400	335750570	5000	5000	5000	5000	0
170	20231031	155300	335750570	5000	5000	5000	5000	0
171	20231031	155200	335750570	5000	5000	5000	5000	0
172	20231031	155100	335750570	5000	5000	5000	5000	0
173	20231031	155000	335750570	5000	5000	5000	5000	0
174	20231031	154900	335750570	5000	5000	5000	5000	0
175	20231031	154800	335750570	5000	5000	5000	5000	0
176	20231031	154700	335750570	5000	5000	5000	5000	0
177	20231031	154600	335750570	5000	5000	5000	5000	0
178	20231031	154500	335750570	5000	5000	5000	5000	0
179	20231031	154400	335750570	5000	5000	5000	5000	0
180	20231031	154300	335750570	5000	5000	5000	5000	0
181	20231031	154200	335750570	5000	5000	5000	5000	0
182	20231031	154100	335750570	5000	5000	5000	5000	2138
183	20231031	154000	335750570	5000	5000	5000	5000	0
184	20231031	153900	335750570	5000	5000	5000	5000	0
185	20231031	153800	335750570	5000	5000	5000	5000	0
186	20231031	153700	335750570	5000	5000	5000	5000	0
187	20231031	153600	335750570	5000	5000	5000	5000	0
188	20231031	153500	335750570	5000	5000	5000	5000	0
189	20231031	153400	335750570	5000	5000	5000	5000	0
190	20231031	153300	335750570	5000	5000	5000	5000	0
191	20231031	153200	335750570	5000	5000	5000	5000	0
192	20231031	153100	335750570	5000	5000	5000	5000	0
193	20231031	153000	335750570	5000	5000	5000	5000	2138
194	20231031	152900	325060570	5000	5000	5000	5000	0
195	20231031	152800	325060570	5000	5000	5000	5000	0
196	20231031	152700	325060570	5000	5000	5000	5000	0
197	20231031	152600	325060570	5000	5000	5000	5000	0
198	20231031	152500	325060570	5000	5000	5000	5000	0
199	20231031	152400	325060570	5000	5000	5000	5000	0
200	20231031	152300	325060570	5000	5000	5000	5000	0
201	20231031	152200	325060570	5000	5000	5000	5000	0
202	20231031	152100	325060570	5000	5000	5000	5000	0
203	20231031	152000	325060570	5000	5000	5000	5000	0
204	20231031	151900	325060570	5000	5000	5000	5000	0
205	20231031	151800	325060570	5000	4995	5000	4995	687
206	20231031	151700	321626120	4995	4995	4995	4995	107
207	20231031	151600	321091655	4990	4990	4990	4990	229
208	20231031	151500	319948945	4995	4995	4995	4995	19
209	20231031	151400	319854040	4995	4995	4995	4995	13
210	20231031	151300	319789105	4995	4995	4995	4995	69
211	20231031	151200	319444450	4995	5000	5000	4995	419
212	20231031	151100	317349545	5000	5000	5000	5000	21
213	20231031	151000	317244545	5000	4990	5000	4990	3
214	20231031	150900	317229565	4990	4990	4990	4990	0
215	20231031	150800	317229565	4990	4990	4990	4990	5
216	20231031	150700	317204615	4995	4990	4995	4990	146
217	20231031	150600	316475720	4990	4990	4990	4990	5
218	20231031	150500	316450770	4990	4990	4990	4990	5
219	20231031	150400	316425820	4990	4990	4990	4990	142
220	20231031	150300	315717240	4990	4990	4990	4990	10
221	20231031	150200	315667340	4990	4990	4990	4990	0
222	20231031	150100	315667340	4990	4990	4990	4990	15
223	20231031	150000	315592490	4990	4990	4990	4990	101
224	20231031	145900	315088500	5000	5000	5000	5000	0
225	20231031	145800	315088500	5000	5000	5000	5000	0
226	20231031	145700	315088500	5000	4995	5000	4995	342
227	20231031	145600	313379575	4990	4990	4990	4990	0
228	20231031	145500	313379575	4990	4990	4990	4990	100
229	20231031	145400	312880575	4995	4995	4995	4995	1
230	20231031	145300	312875580	4990	4990	4990	4990	3
231	20231031	145200	312860610	4995	4995	4995	4995	10
232	20231031	145100	312810660	4995	4995	4995	4995	100
233	20231031	145000	312311160	4995	4990	4995	4990	16
234	20231031	144900	312231270	4995	4990	4995	4990	60
235	20231031	144800	311931815	4990	4995	4995	4990	31
236	20231031	144700	311776980	5000	5000	5000	5000	10
237	20231031	144600	311726980	5000	5000	5000	5000	1
238	20231031	144500	311721980	5000	5000	5000	5000	104
239	20231031	144400	311201980	5000	5000	5000	5000	16
240	20231031	144300	311121980	5000	5000	5000	5000	0
241	20231031	144200	311121980	5000	5000	5000	5000	484
242	20231031	144100	308701980	5000	5000	5000	5000	0
243	20231031	144000	308701980	5000	4995	5000	4995	11
244	20231031	143900	308647005	4995	4995	4995	4995	0
245	20231031	143800	308647005	4995	4995	4995	4995	0
246	20231031	143700	308647005	4995	4995	4995	4995	0
247	20231031	143600	308647005	4995	4995	4995	4995	300
248	20231031	143500	307148505	4995	4995	4995	4995	0
249	20231031	143400	307148505	4995	4995	4995	4995	6
250	20231031	143300	307118535	4995	4995	4995	4995	0
251	20231031	143200	307118535	4995	4995	4995	4995	0
252	20231031	143100	307118535	4995	4995	4995	4995	0
253	20231031	143000	307118535	4995	4995	4995	4995	0
254	20231031	142900	307118535	4995	4995	4995	4995	0
255	20231031	142800	307118535	4995	4995	4995	4995	0
256	20231031	142700	307118535	4995	4995	4995	4995	0
257	20231031	142600	307118535	4995	4995	4995	4995	258
258	20231031	142500	305829825	4995	4995	4995	4995	0
259	20231031	142400	305829825	4995	4995	4995	4995	20
260	20231031	142300	305729925	4995	4985	4995	4985	514
261	20231031	142200	303167505	4985	4985	4985	4985	12
262	20231031	142100	303107685	4985	4985	4985	4985	0
263	20231031	142000	303107685	4985	4985	4985	4985	0
264	20231031	141900	303107685	4985	4985	4985	4985	0
265	20231031	141800	303107685	4985	4985	4985	4985	74
266	20231031	141700	302738795	4985	4985	4985	4985	0
267	20231031	141600	302738795	4985	4985	4985	4985	0
268	20231031	141500	302738795	4985	4985	4985	4985	50
269	20231031	141400	302489545	4985	4985	4985	4985	0
270	20231031	141300	302489545	4985	4980	4985	4980	632
271	20231031	141200	299339330	4980	4980	4980	4980	10
272	20231031	141100	299289530	4980	4980	4980	4980	0
273	20231031	141000	299289530	4980	4975	4980	4975	29
274	20231031	140900	299145155	4975	4975	4975	4975	0
275	20231031	140800	299145155	4975	4975	4975	4975	0
276	20231031	140700	299145155	4975	4980	4980	4975	223
277	20231031	140600	298034635	4985	4985	4985	4985	0
278	20231031	140500	298034635	4985	4985	4985	4985	0
279	20231031	140400	298034635	4985	4985	4985	4985	0
280	20231031	140300	298034635	4985	4985	4985	4985	0
281	20231031	140200	298034635	4985	4985	4985	4985	0
282	20231031	140100	298034635	4985	4985	4985	4985	26
283	20231031	140000	297905025	4985	4985	4985	4985	0
284	20231031	135900	297905025	4985	4985	4985	4985	142
285	20231031	135800	297197155	4980	4980	4980	4980	0
286	20231031	135700	297197155	4980	4980	4980	4980	0
287	20231031	135600	297197155	4980	4980	4980	4980	0
288	20231031	135500	297197155	4980	4980	4980	4980	0
289	20231031	135400	297197155	4980	4980	4980	4980	0
290	20231031	135300	297197155	4980	4980	4980	4980	0
291	20231031	135200	297197155	4980	4980	4980	4980	266
292	20231031	135100	295872475	4980	4980	4980	4980	20
293	20231031	135000	295772875	4985	4985	4985	4985	0
294	20231031	134900	295772875	4985	4985	4985	4985	0
295	20231031	134800	295772875	4985	4985	4985	4985	36
296	20231031	134700	295593415	4980	4980	4980	4980	0
297	20231031	134600	295593415	4980	4980	4980	4980	96
298	20231031	134500	295115335	4980	4980	4980	4980	0
299	20231031	134400	295115335	4980	4985	4985	4980	305
300	20231031	134300	293596430	4985	4985	4985	4985	0
301	20231031	134200	293596430	4985	4985	4985	4985	50
302	20231031	134100	293347180	4985	4985	4985	4985	1
303	20231031	134000	293342195	4985	4985	4985	4985	280
304	20231031	133900	291946395	4980	4980	4980	4980	0
305	20231031	133800	291946395	4980	4980	4980	4980	0
306	20231031	133700	291946395	4980	4980	4980	4980	0
307	20231031	133600	291946395	4980	4980	4980	4980	143
308	20231031	133500	291234255	4980	4980	4980	4980	0
309	20231031	133400	291234255	4980	4980	4980	4980	0
310	20231031	133300	291234255	4980	4980	4980	4980	68
311	20231031	133200	290895615	4975	4975	4975	4975	402
312	20231031	133100	288895665	4975	4975	4975	4975	0
313	20231031	133000	288895665	4975	4975	4975	4975	0
314	20231031	132900	288895665	4975	4975	4975	4975	8
315	20231031	132800	288855865	4985	4985	4985	4985	0
316	20231031	132700	288855865	4985	4985	4985	4985	0
317	20231031	132600	288855865	4985	4985	4985	4985	0
318	20231031	132500	288855865	4985	4985	4985	4985	0
319	20231031	132400	288855865	4985	4985	4985	4985	0
320	20231031	132300	288855865	4985	4985	4985	4985	0
321	20231031	132200	288855865	4985	4985	4985	4985	0
322	20231031	132100	288855865	4985	4985	4985	4985	0
323	20231031	132000	288855865	4985	4985	4985	4985	0
324	20231031	131900	288855865	4985	4985	4985	4985	0
325	20231031	131800	288855865	4985	4985	4985	4985	0
326	20231031	131700	288855865	4985	4985	4985	4985	4
327	20231031	131600	288835925	4970	4980	4980	4970	291
328	20231031	131500	287387145	4980	4980	4980	4980	0
329	20231031	131400	287387145	4980	4980	4980	4980	131
330	20231031	131300	286734765	4985	4985	4985	4985	0
331	20231031	131200	286734765	4985	4985	4985	4985	0
332	20231031	131100	286734765	4985	4985	4985	4985	0
333	20231031	131000	286734765	4985	4980	4985	4980	356
334	20231031	130900	284960605	4985	4985	4985	4985	0
335	20231031	130800	284960605	4985	4985	4985	4985	0
336	20231031	130700	284960605	4985	4985	4985	4985	262
337	20231031	130600	283654535	4985	4985	4985	4985	0
338	20231031	130500	283654535	4985	4985	4985	4985	0
339	20231031	130400	283654535	4985	4995	4995	4985	52
340	20231031	130300	283394805	4995	4995	4995	4995	1
341	20231031	130200	283389810	4980	4980	4980	4980	0
342	20231031	130100	283389810	4980	4980	4980	4980	0
343	20231031	130000	283389810	4980	4980	4980	4980	0
344	20231031	125900	283389810	4980	4980	4980	4980	0
345	20231031	125800	283389810	4980	4980	4980	4980	0
346	20231031	125700	283389810	4980	4980	4980	4980	0
347	20231031	125600	283389810	4980	4980	4980	4980	1
348	20231031	125500	283384830	4995	4995	4995	4995	0
349	20231031	125400	283384830	4995	4995	5000	4980	558
350	20231031	125300	280600765	5000	4995	5000	4995	31
351	20231031	125200	280445795	4995	4995	4995	4995	36
352	20231031	125100	280265975	4985	4985	4985	4985	0
353	20231031	125000	280265975	4985	4990	4990	4985	179
354	20231031	124900	279372865	4990	4990	4990	4990	21
355	20231031	124800	279268075	4990	4990	4990	4990	0
356	20231031	124700	279268075	4990	4985	4990	4985	160
357	20231031	124600	278469975	4985	4985	4985	4985	0
358	20231031	124500	278469975	4985	4985	4985	4985	10
359	20231031	124400	278420125	4985	4985	4985	4985	0
360	20231031	124300	278420125	4985	4980	4985	4980	526
361	20231031	124200	275798145	4975	4975	4975	4975	60
362	20231031	124100	275499645	4985	4985	4985	4985	0
363	20231031	124000	275499645	4985	4985	4985	4985	170
364	20231031	123900	274652195	4990	4990	4990	4990	0
365	20231031	123800	274652195	4990	4990	4990	4990	0
366	20231031	123700	274652195	4990	4990	4990	4990	36
367	20231031	123600	274472555	4965	4965	4965	4965	0
368	20231031	123500	274472555	4965	4965	4965	4965	0
369	20231031	123400	274472555	4965	4965	4965	4965	0
370	20231031	123300	274472555	4965	4965	4965	4965	0
371	20231031	123200	274472555	4965	4970	4970	4965	698
372	20231031	123100	271006625	4970	4970	4970	4970	15
373	20231031	123000	270932075	4990	4990	4990	4990	40
374	20231031	122900	270732475	4990	4990	4990	4990	101
375	20231031	122800	270228485	4990	4990	4990	4990	0
376	20231031	122700	270228485	4990	4970	4990	4970	30
377	20231031	122600	270079230	4990	4990	4990	4990	0
378	20231031	122500	270079230	4990	4990	4990	4990	0
379	20231031	122400	270079230	4990	4990	4990	4990	0
380	20231031	122300	270079230	4990	4990	4990	4990	0
381	20231031	122200	270079230	4990	4990	4990	4990	0
382	20231031	122100	270079230	4990	4990	4990	4990	25
383	20231031	122000	269954480	4990	4990	4990	4990	10
384	20231031	121900	269904580	4995	4995	4995	4995	0
385	20231031	121800	269904580	4995	4975	4995	4975	7
386	20231031	121700	269869660	4965	4970	4970	4965	518
387	20231031	121600	267297785	4970	4970	4970	4970	0
388	20231031	121500	267297785	4970	4970	4970	4970	0
389	20231031	121400	267297785	4970	4970	4970	4970	239
390	20231031	121300	266109955	4995	4995	4995	4995	0
391	20231031	121200	266109955	4995	4995	4995	4995	6
392	20231031	121100	266079985	4970	4970	4970	4970	0
393	20231031	121000	266079985	4970	4970	4970	4970	0
394	20231031	120900	266079985	4970	4970	4970	4970	0
395	20231031	120800	266079985	4970	4970	4970	4970	22
396	20231031	120700	265970645	4965	4965	4965	4965	0
397	20231031	120600	265970645	4965	4965	4965	4965	0
398	20231031	120500	265970645	4965	4990	4990	4965	1644
399	20231031	120400	257801110	4990	4995	4995	4990	28
400	20231031	120300	257661385	4990	4990	4990	4990	20
401	20231031	120200	257561585	4990	4990	4990	4990	0
402	20231031	120100	257561585	4990	4990	4990	4990	0
403	20231031	120000	257561585	4990	4990	4990	4990	20
404	20231031	115900	257461785	4990	4995	4995	4990	260
405	20231031	115800	256164220	4995	4995	4995	4995	0
406	20231031	115700	256164220	4995	4990	4995	4990	8
407	20231031	115600	256124295	4990	4990	4990	4990	0
408	20231031	115500	256124295	4990	4990	4990	4990	0
409	20231031	115400	256124295	4990	4990	4990	4990	20
410	20231031	115300	256024495	4990	4965	4990	4965	6
411	20231031	115200	255994640	4965	4965	4965	4965	0
412	20231031	115100	255994640	4965	4965	4965	4965	0
413	20231031	115000	255994640	4965	4965	4965	4965	0
414	20231031	114900	255994640	4965	4965	4965	4965	0
415	20231031	114800	255994640	4965	4965	4965	4965	0
416	20231031	114700	255994640	4965	4965	4965	4965	0
417	20231031	114600	255994640	4965	4965	4965	4965	58
418	20231031	114500	255706670	4970	4975	4975	4970	461
419	20231031	114400	253413860	4975	4975	4975	4975	4
420	20231031	114300	253393960	4995	4995	4995	4995	0
421	20231031	114200	253393960	4995	4995	4995	4995	0
422	20231031	114100	253393960	4995	4995	4995	4995	0
423	20231031	114000	253393960	4995	4995	4995	4995	0
424	20231031	113900	253393960	4995	4995	4995	4995	0
425	20231031	113800	253393960	4995	4995	4995	4995	7
426	20231031	113700	253358995	4995	4975	4995	4975	26
427	20231031	113600	253229565	4980	4995	4995	4980	1663
428	20231031	113500	244932950	4995	4995	4995	4995	0
429	20231031	113400	244932950	4995	4995	4995	4995	70
430	20231031	113300	244583300	5000	5000	5000	5000	20
431	20231031	113200	244483300	5000	5000	5000	5000	24
432	20231031	113100	244363300	5000	5000	5000	5000	1
433	20231031	113000	244358300	5000	5000	5000	5000	20
434	20231031	112900	244258300	5000	5000	5000	5000	100
435	20231031	112800	243758300	5000	5000	5000	5000	932
436	20231031	112700	239098300	5010	5010	5010	5010	0
437	20231031	112600	239098300	5010	5010	5010	5010	0
438	20231031	112500	239098300	5010	5010	5010	5010	10
439	20231031	112400	239048200	5010	5010	5010	5010	30
440	20231031	112300	238897900	5010	5010	5010	5010	0
441	20231031	112200	238897900	5010	5010	5010	5010	0
442	20231031	112100	238897900	5010	5010	5010	5010	518
443	20231031	112000	236302720	5010	5010	5010	5010	56
444	20231031	111900	236022160	5010	5010	5010	5010	115
445	20231031	111800	235446010	5000	5000	5000	5000	119
446	20231031	111700	234851010	5010	5010	5010	5010	0
447	20231031	111600	234851010	5010	5010	5010	5010	5
448	20231031	111500	234825960	5010	5020	5020	5010	570
449	20231031	111400	231969560	5020	5020	5020	5020	0
450	20231031	111300	231969560	5020	5020	5020	5020	0
451	20231031	111200	231969560	5020	5020	5020	5020	2426
452	20231031	111100	219791040	5020	5020	5020	5020	0
453	20231031	111000	219791040	5020	5020	5020	5020	10
454	20231031	110900	219740840	5020	5030	5030	5020	464
455	20231031	110800	217407110	5030	5030	5030	5030	0
456	20231031	110700	217407110	5030	5030	5030	5030	100
457	20231031	110600	216904110	5040	5040	5040	5040	0
458	20231031	110500	216904110	5040	5040	5040	5040	0
459	20231031	110400	216904110	5040	5040	5040	5040	0
460	20231031	110300	216904110	5040	5040	5040	5040	1530
461	20231031	110200	209192910	5040	5050	5050	5040	1470
462	20231031	110100	201780380	5060	5060	5060	5060	325
463	20231031	110000	200135880	5060	5060	5060	5060	0
464	20231031	105900	200135880	5060	5060	5060	5060	19
465	20231031	105800	200039740	5050	5050	5050	5050	0
466	20231031	105700	200039740	5050	5050	5050	5050	1
467	20231031	105600	200034690	5060	5060	5060	5060	1
468	20231031	105500	200029630	5060	5060	5060	5050	41
469	20231031	105400	199822280	5060	5060	5060	5050	21
470	20231031	105300	199716120	5060	5070	5070	5060	283
471	20231031	105200	198284100	5070	5070	5070	5070	98
472	20231031	105100	197787240	5070	5070	5070	5070	1
473	20231031	105000	197782170	5070	5070	5070	5070	1
474	20231031	104900	197777100	5070	5070	5070	5070	25
475	20231031	104800	197650350	5070	5060	5070	5060	25
476	20231031	104700	197523800	5060	5060	5060	5060	0
477	20231031	104600	197523800	5060	5060	5060	5060	0
478	20231031	104500	197523800	5060	5060	5060	5060	540
479	20231031	104400	194791400	5070	5070	5070	5070	3
480	20231031	104300	194776190	5060	5060	5060	5060	290
481	20231031	104200	193308790	5060	5070	5070	5060	152
482	20231031	104100	192539660	5070	5070	5070	5070	1142
483	20231031	104000	186749720	5070	5070	5070	5070	192
484	20231031	103900	185776280	5070	5060	5070	5060	26
485	20231031	103800	185644620	5060	5080	5080	5060	85
486	20231031	103700	185214500	5060	5040	5060	5040	780
487	20231031	103600	181275580	5040	5020	5040	5020	92
488	20231031	103500	180813700	5020	5030	5030	5020	100
489	20231031	103400	180311600	5020	5020	5020	5020	0
490	20231031	103300	180311600	5020	5020	5020	5020	0
491	20231031	103200	180311600	5020	5050	5050	5020	52
492	20231031	103100	180050470	5020	5020	5020	5020	10
493	20231031	103000	180000270	5030	5030	5030	5030	70
494	20231031	102900	179648170	5030	5050	5050	5030	10
495	20231031	102800	179597850	5050	5050	5050	5050	200
496	20231031	102700	178587850	5020	5070	5070	5020	2
497	20231031	102600	178577760	5020	5070	5070	5020	383
498	20231031	102500	176636100	5050	5040	5050	5040	537
499	20231031	102400	173925250	5050	5010	5050	5010	377
500	20231031	102300	172024970	5010	5040	5040	5010	285
501	20231031	102200	170596420	5020	5020	5020	5020	867
502	20231031	102100	166244080	5020	5020	5020	5020	0
503	20231031	102000	166244080	5020	5020	5020	5020	301
504	20231031	101900	164733060	5020	5020	5020	5020	161
505	20231031	101800	163924840	5030	5030	5040	5030	115
506	20231031	101700	163345390	5030	5030	5030	5030	11
507	20231031	101600	163290060	5020	5010	5060	5010	2657
508	20231031	101500	149894730	5010	5040	5040	5010	552
509	20231031	101400	147116180	5040	4980	5050	4970	7118
510	20231031	101300	111507025	4980	4945	4980	4945	3083
511	20231031	101200	96197875	4940	4940	4940	4940	1
512	20231031	101100	96192935	4940	4940	4940	4940	1185
513	20231031	101000	90339035	4945	4945	4945	4945	57
514	20231031	100900	90057170	4955	4940	4955	4940	373
515	20231031	100800	88213130	4925	4925	4925	4925	0
516	20231031	100700	88213130	4925	4925	4925	4925	0
517	20231031	100600	88213130	4925	4925	4925	4925	0
518	20231031	100500	88213130	4925	4925	4925	4925	12
519	20231031	100400	88154030	4920	4920	4920	4920	61
520	20231031	100300	87853910	4920	4920	4920	4920	1
521	20231031	100200	87848990	4920	4940	4940	4920	376
522	20231031	100100	85999030	4940	4940	4940	4940	10
523	20231031	100000	85949630	4940	4940	4940	4940	50
524	20231031	095900	85702630	4920	4920	4920	4920	0
525	20231031	095800	85702630	4920	4920	4920	4920	0
526	20231031	095700	85702630	4920	4920	4920	4920	0
527	20231031	095600	85702630	4920	4920	4920	4920	100
528	20231031	095500	85210630	4940	4940	4940	4940	0
529	20231031	095400	85210630	4940	4940	4940	4940	0
530	20231031	095300	85210630	4940	4945	4945	4940	24
531	20231031	095200	85091960	4945	4945	4945	4945	0
532	20231031	095100	85091960	4945	4945	4945	4945	60
533	20231031	095000	84795260	4950	4950	4950	4950	0
534	20231031	094900	84795260	4950	4950	4950	4950	0
535	20231031	094800	84795260	4950	4950	4950	4950	0
536	20231031	094700	84795260	4950	4950	4950	4950	0
537	20231031	094600	84795260	4950	4950	4950	4950	79
538	20231031	094500	84404210	4955	4955	4955	4955	0
539	20231031	094400	84404210	4955	4955	4955	4955	0
540	20231031	094300	84404210	4955	4955	4955	4955	0
541	20231031	094200	84404210	4955	4960	4960	4955	113
542	20231031	094100	83844280	4960	4960	4960	4960	0
543	20231031	094000	83844280	4960	4960	4960	4960	12
544	20231031	093900	83784760	4970	4960	4970	4960	43
545	20231031	093800	83571470	4960	4960	4960	4960	4500
546	20231031	093700	61251470	4960	4960	4960	4960	80
547	20231031	093600	60854670	4960	4970	4970	4960	726
548	20231031	093500	57250155	4970	4970	4970	4970	54
549	20231031	093400	56981775	4970	4970	4970	4970	0
550	20231031	093300	56981775	4970	4970	4970	4970	95
551	20231031	093200	56509625	4970	4970	4970	4970	2
552	20231031	093100	56499685	4975	4960	4975	4960	15
553	20231031	093000	56425270	4960	4950	4960	4950	29
554	20231031	092900	56281700	4950	4950	4950	4950	68
555	20231031	092800	55945100	4950	4950	4950	4950	0
556	20231031	092700	55945100	4950	4950	4950	4950	54
557	20231031	092600	55677800	4950	4950	4950	4950	0
558	20231031	092500	55677800	4950	4950	4950	4950	58
559	20231031	092400	55390700	4950	4965	4965	4950	289
560	20231031	092300	53957150	4965	4965	4965	4965	255
561	20231031	092200	52691075	4965	4965	4965	4965	150
562	20231031	092100	51946325	4975	4975	4975	4975	54
563	20231031	092000	51677675	4980	4980	4980	4980	0
564	20231031	091900	51677675	4980	4980	4980	4980	55
565	20231031	091800	51403775	4980	4980	4980	4980	2
566	20231031	091700	51393815	4980	4980	4980	4980	508
567	20231031	091600	48863975	4950	4960	4960	4950	2233
568	20231031	091500	37789865	4960	4985	4985	4960	62
569	20231031	091400	37480995	4985	4985	4985	4985	201
570	20231031	091300	36479010	4990	4990	4990	4990	94
571	20231031	091200	36009950	4990	4990	4990	4990	0
572	20231031	091100	36009950	4990	4990	4990	4990	54
573	20231031	091000	35740490	4995	4965	4995	4960	268
574	20231031	090900	34404210	4985	4990	4995	4960	1129
575	20231031	090800	28777780	4985	4985	4985	4985	0
576	20231031	090700	28777780	4985	4980	4985	4980	476
577	20231031	090600	26406825	4960	4960	4960	4950	239
578	20231031	090500	25222125	4955	4955	4955	4955	334
579	20231031	090400	23567155	4955	4955	4955	4950	59
580	20231031	090300	23275020	4950	4910	4995	4885	622
581	20231031	090200	20186010	4910	4870	4910	4870	907
582	20231031	090100	15733620	4865	4865	4865	4860	2017
583	20231031	090000	5930435	4865	4865	4865	4865	1219