KissMeData/003280/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	183900	7845569851	1903	1903	1903	1903	95782
3	20231031	183800	7845569851	1903	1903	1903	1903	0
4	20231031	183700	7845569851	1903	1903	1903	1903	0
5	20231031	183600	7845569851	1903	1903	1903	1903	0
6	20231031	183500	7845569851	1903	1903	1903	1903	0
7	20231031	183400	7845569851	1903	1903	1903	1903	0
8	20231031	183300	7845569851	1903	1903	1903	1903	0
9	20231031	183200	7845569851	1903	1903	1903	1903	0
10	20231031	183100	7845569851	1903	1903	1903	1903	0
11	20231031	183000	7845569851	1903	1903	1903	1903	0
12	20231031	182900	7845569851	1903	1903	1903	1903	0
13	20231031	182800	7845569851	1903	1903	1903	1903	0
14	20231031	182700	7845569851	1903	1903	1903	1903	0
15	20231031	182600	7845569851	1903	1903	1903	1903	0
16	20231031	182500	7845569851	1903	1903	1903	1903	0
17	20231031	182400	7845569851	1903	1903	1903	1903	0
18	20231031	182300	7845569851	1903	1903	1903	1903	0
19	20231031	182200	7845569851	1903	1903	1903	1903	0
20	20231031	182100	7845569851	1903	1903	1903	1903	0
21	20231031	182000	7845569851	1903	1903	1903	1903	0
22	20231031	181900	7845569851	1903	1903	1903	1903	0
23	20231031	181800	7845569851	1903	1903	1903	1903	0
24	20231031	181700	7845569851	1903	1903	1903	1903	0
25	20231031	181600	7845569851	1903	1903	1903	1903	0
26	20231031	181500	7845569851	1903	1903	1903	1903	0
27	20231031	181400	7845569851	1903	1903	1903	1903	0
28	20231031	181300	7845569851	1903	1903	1903	1903	0
29	20231031	181200	7845569851	1903	1903	1903	1903	0
30	20231031	181100	7845569851	1903	1903	1903	1903	0
31	20231031	181000	7845569851	1903	1903	1903	1903	0
32	20231031	180900	7845569851	1903	1903	1903	1903	95782
33	20231031	180800	7845569851	1903	1903	1903	1903	0
34	20231031	180700	7845569851	1903	1903	1903	1903	0
35	20231031	180600	7845569851	1903	1903	1903	1903	0
36	20231031	180500	7845569851	1903	1903	1903	1903	0
37	20231031	180400	7845569851	1903	1903	1903	1903	0
38	20231031	180300	7845569851	1903	1903	1903	1903	0
39	20231031	180200	7845569851	1903	1903	1903	1903	0
40	20231031	180100	7845569851	1903	1903	1903	1903	0
41	20231031	180000	7845569851	1903	1903	1903	1903	0
42	20231031	175900	7845569851	1903	1903	1903	1903	0
43	20231031	175800	7845569851	1903	1903	1903	1903	0
44	20231031	175700	7845569851	1903	1903	1903	1903	0
45	20231031	175600	7845569851	1903	1903	1903	1903	0
46	20231031	175500	7845569851	1903	1903	1903	1903	0
47	20231031	175400	7845569851	1903	1903	1903	1903	0
48	20231031	175300	7845569851	1903	1903	1903	1903	0
49	20231031	175200	7845569851	1903	1903	1903	1903	0
50	20231031	175100	7845569851	1903	1903	1903	1903	0
51	20231031	175000	7845569851	1903	1903	1903	1903	0
52	20231031	174900	7845569851	1903	1903	1903	1903	0
53	20231031	174800	7845569851	1903	1903	1903	1903	0
54	20231031	174700	7845569851	1903	1903	1903	1903	0
55	20231031	174600	7845569851	1903	1903	1903	1903	0
56	20231031	174500	7845569851	1903	1903	1903	1903	0
57	20231031	174400	7845569851	1903	1903	1903	1903	0
58	20231031	174300	7845569851	1903	1903	1903	1903	0
59	20231031	174200	7845569851	1903	1903	1903	1903	0
60	20231031	174100	7845569851	1903	1903	1903	1903	0
61	20231031	174000	7845569851	1903	1903	1903	1903	0
62	20231031	173900	7845569851	1903	1903	1903	1903	95782
63	20231031	173800	7845569851	1903	1903	1903	1903	0
64	20231031	173700	7845569851	1903	1903	1903	1903	0
65	20231031	173600	7845569851	1903	1903	1903	1903	0
66	20231031	173500	7845569851	1903	1903	1903	1903	0
67	20231031	173400	7845569851	1903	1903	1903	1903	0
68	20231031	173300	7845569851	1903	1903	1903	1903	0
69	20231031	173200	7845569851	1903	1903	1903	1903	0
70	20231031	173100	7845569851	1903	1903	1903	1903	0
71	20231031	173000	7845569851	1903	1903	1903	1903	0
72	20231031	172900	7845569851	1903	1903	1903	1903	0
73	20231031	172800	7845569851	1903	1903	1903	1903	0
74	20231031	172700	7845569851	1903	1903	1903	1903	0
75	20231031	172600	7845569851	1903	1903	1903	1903	0
76	20231031	172500	7845569851	1903	1903	1903	1903	0
77	20231031	172400	7845569851	1903	1903	1903	1903	0
78	20231031	172300	7845569851	1903	1903	1903	1903	0
79	20231031	172200	7845569851	1903	1903	1903	1903	0
80	20231031	172100	7845569851	1903	1903	1903	1903	0
81	20231031	172000	7845569851	1903	1903	1903	1903	0
82	20231031	171900	7845569851	1903	1903	1903	1903	0
83	20231031	171800	7845569851	1903	1903	1903	1903	0
84	20231031	171700	7845569851	1903	1903	1903	1903	0
85	20231031	171600	7845569851	1903	1903	1903	1903	0
86	20231031	171500	7845569851	1903	1903	1903	1903	0
87	20231031	171400	7845569851	1903	1903	1903	1903	0
88	20231031	171300	7845569851	1903	1903	1903	1903	0
89	20231031	171200	7845569851	1903	1903	1903	1903	0
90	20231031	171100	7845569851	1903	1903	1903	1903	0
91	20231031	171000	7845569851	1903	1903	1903	1903	0
92	20231031	170900	7845569851	1903	1903	1903	1903	95782
93	20231031	170800	7845569851	1903	1903	1903	1903	0
94	20231031	170700	7845569851	1903	1903	1903	1903	0
95	20231031	170600	7845569851	1903	1903	1903	1903	0
96	20231031	170500	7845569851	1903	1903	1903	1903	0
97	20231031	170400	7845569851	1903	1903	1903	1903	0
98	20231031	170300	7845569851	1903	1903	1903	1903	0
99	20231031	170200	7845569851	1903	1903	1903	1903	0
100	20231031	170100	7845569851	1903	1903	1903	1903	0
101	20231031	170000	7845569851	1903	1903	1903	1903	0
102	20231031	165900	7845569851	1903	1903	1903	1903	0
103	20231031	165800	7845569851	1903	1903	1903	1903	0
104	20231031	165700	7845569851	1903	1903	1903	1903	0
105	20231031	165600	7845569851	1903	1903	1903	1903	0
106	20231031	165500	7845569851	1903	1903	1903	1903	0
107	20231031	165400	7845569851	1903	1903	1903	1903	0
108	20231031	165300	7845569851	1903	1903	1903	1903	0
109	20231031	165200	7845569851	1903	1903	1903	1903	0
110	20231031	165100	7845569851	1903	1903	1903	1903	0
111	20231031	165000	7845569851	1903	1903	1903	1903	0
112	20231031	164900	7845569851	1903	1903	1903	1903	0
113	20231031	164800	7845569851	1903	1903	1903	1903	0
114	20231031	164700	7845569851	1903	1903	1903	1903	0
115	20231031	164600	7845569851	1903	1903	1903	1903	0
116	20231031	164500	7845569851	1903	1903	1903	1903	0
117	20231031	164400	7845569851	1903	1903	1903	1903	0
118	20231031	164300	7845569851	1903	1903	1903	1903	0
119	20231031	164200	7845569851	1903	1903	1903	1903	0
120	20231031	164100	7845569851	1903	1903	1903	1903	0
121	20231031	164000	7845569851	1903	1903	1903	1903	0
122	20231031	163900	7845569851	1903	1903	1903	1903	95782
123	20231031	163800	7845569851	1903	1903	1903	1903	0
124	20231031	163700	7845569851	1903	1903	1903	1903	0
125	20231031	163600	7845569851	1903	1903	1903	1903	0
126	20231031	163500	7845569851	1903	1903	1903	1903	0
127	20231031	163400	7845569851	1903	1903	1903	1903	0
128	20231031	163300	7845569851	1903	1903	1903	1903	0
129	20231031	163200	7845569851	1903	1903	1903	1903	0
130	20231031	163100	7845569851	1903	1903	1903	1903	0
131	20231031	163000	7845569851	1903	1903	1903	1903	0
132	20231031	162900	7845569851	1903	1903	1903	1903	0
133	20231031	162800	7845569851	1903	1903	1903	1903	0
134	20231031	162700	7845569851	1903	1903	1903	1903	0
135	20231031	162600	7845569851	1903	1903	1903	1903	0
136	20231031	162500	7845569851	1903	1903	1903	1903	0
137	20231031	162400	7845569851	1903	1903	1903	1903	0
138	20231031	162300	7845569851	1903	1903	1903	1903	0
139	20231031	162200	7845569851	1903	1903	1903	1903	0
140	20231031	162100	7845569851	1903	1903	1903	1903	0
141	20231031	162000	7845569851	1903	1903	1903	1903	0
142	20231031	161900	7845569851	1903	1903	1903	1903	0
143	20231031	161800	7845569851	1903	1903	1903	1903	0
144	20231031	161700	7845569851	1903	1903	1903	1903	0
145	20231031	161600	7845569851	1903	1903	1903	1903	0
146	20231031	161500	7845569851	1903	1903	1903	1903	0
147	20231031	161400	7845569851	1903	1903	1903	1903	0
148	20231031	161300	7845569851	1903	1903	1903	1903	0
149	20231031	161200	7845569851	1903	1903	1903	1903	0
150	20231031	161100	7845569851	1903	1903	1903	1903	0
151	20231031	161000	7845569851	1903	1903	1903	1903	0
152	20231031	160900	7845569851	1903	1903	1903	1903	95782
153	20231031	160800	7845569851	1903	1903	1903	1903	0
154	20231031	160700	7845569851	1903	1903	1903	1903	0
155	20231031	160600	7845569851	1903	1903	1903	1903	0
156	20231031	160500	7845569851	1903	1903	1903	1903	0
157	20231031	160400	7845569851	1903	1903	1903	1903	0
158	20231031	160300	7845569851	1903	1903	1903	1903	0
159	20231031	160200	7845569851	1903	1903	1903	1903	0
160	20231031	160100	7845569851	1903	1903	1903	1903	0
161	20231031	160000	7845569851	1903	1903	1903	1903	0
162	20231031	155900	7845569851	1903	1903	1903	1903	0
163	20231031	155800	7845569851	1903	1903	1903	1903	0
164	20231031	155700	7845569851	1903	1903	1903	1903	0
165	20231031	155600	7845569851	1903	1903	1903	1903	0
166	20231031	155500	7845569851	1903	1903	1903	1903	0
167	20231031	155400	7845569851	1903	1903	1903	1903	0
168	20231031	155300	7845569851	1903	1903	1903	1903	0
169	20231031	155200	7845569851	1903	1903	1903	1903	0
170	20231031	155100	7845569851	1903	1903	1903	1903	0
171	20231031	155000	7845569851	1903	1903	1903	1903	0
172	20231031	154900	7845569851	1903	1903	1903	1903	0
173	20231031	154800	7845569851	1903	1903	1903	1903	0
174	20231031	154700	7845569851	1903	1903	1903	1903	0
175	20231031	154600	7845569851	1903	1903	1903	1903	0
176	20231031	154500	7845569851	1903	1903	1903	1903	0
177	20231031	154400	7845569851	1903	1903	1903	1903	0
178	20231031	154300	7845569851	1903	1903	1903	1903	0
179	20231031	154200	7845569851	1903	1903	1903	1903	0
180	20231031	154100	7845569851	1903	1903	1903	1903	0
181	20231031	154000	7845569851	1903	1903	1903	1903	0
182	20231031	153900	7845569851	1903	1903	1903	1903	95782
183	20231031	153800	7845569851	1903	1903	1903	1903	0
184	20231031	153700	7845569851	1903	1903	1903	1903	0
185	20231031	153600	7845569851	1903	1903	1903	1903	0
186	20231031	153500	7845569851	1903	1903	1903	1903	0
187	20231031	153400	7845569851	1903	1903	1903	1903	0
188	20231031	153300	7845569851	1903	1903	1903	1903	0
189	20231031	153200	7845569851	1903	1903	1903	1903	0
190	20231031	153100	7845569851	1903	1903	1903	1903	0
191	20231031	153000	7845569851	1903	1903	1903	1903	95782
192	20231031	152900	7663296705	1893	1893	1893	1893	0
193	20231031	152800	7663296705	1893	1893	1893	1893	0
194	20231031	152700	7663296705	1893	1893	1893	1893	0
195	20231031	152600	7663296705	1893	1893	1893	1893	0
196	20231031	152500	7663296705	1893	1893	1893	1893	0
197	20231031	152400	7663296705	1893	1893	1893	1893	0
198	20231031	152300	7663296705	1893	1893	1893	1893	0
199	20231031	152200	7663296705	1893	1893	1893	1893	0
200	20231031	152100	7663296705	1893	1893	1893	1893	0
201	20231031	152000	7663296705	1893	1893	1893	1893	0
202	20231031	151900	7663296705	1893	1890	1894	1889	30205
203	20231031	151800	7606169437	1889	1890	1890	1878	8427
204	20231031	151700	7590287033	1890	1875	1890	1874	62943
205	20231031	151600	7471899598	1877	1882	1882	1875	14611
206	20231031	151500	7444460476	1882	1884	1885	1881	9980
207	20231031	151400	7425668989	1884	1886	1886	1883	5649
208	20231031	151300	7415026681	1886	1888	1888	1884	9317
209	20231031	151200	7397458802	1888	1888	1888	1886	2098
210	20231031	151100	7393499418	1888	1886	1891	1884	7470
211	20231031	151000	7379394873	1886	1890	1892	1884	18484
212	20231031	150900	7344500775	1892	1892	1897	1887	23116
213	20231031	150800	7300748449	1894	1876	1895	1871	14466
214	20231031	150700	7273450640	1875	1862	1876	1862	18219
215	20231031	150600	7239432273	1862	1861	1863	1858	4057
216	20231031	150500	7231882087	1861	1860	1861	1857	5002
217	20231031	150400	7222581044	1861	1859	1861	1857	2186
218	20231031	150300	7218515577	1860	1864	1864	1857	1071
219	20231031	150200	7216526422	1864	1865	1865	1858	5000
220	20231031	150100	7207211352	1865	1865	1866	1857	2644
221	20231031	150000	7202288311	1865	1864	1866	1856	6160
222	20231031	145900	7190842818	1866	1859	1866	1858	14737
223	20231031	145800	7163435244	1859	1862	1862	1858	386
224	20231031	145700	7162717673	1862	1863	1864	1862	5377
225	20231031	145600	7152702967	1862	1851	1863	1851	16704
226	20231031	145500	7121665020	1852	1851	1852	1846	1341
227	20231031	145400	7119182867	1851	1852	1852	1847	6077
228	20231031	145300	7107953915	1852	1853	1853	1847	925
229	20231031	145200	7106245070	1853	1854	1854	1847	1737
230	20231031	145100	7103034801	1854	1849	1855	1846	2802
231	20231031	145000	7097854064	1849	1849	1850	1846	1427
232	20231031	144900	7095218470	1849	1850	1850	1845	675
233	20231031	144800	7093969911	1850	1854	1855	1850	2179
234	20231031	144700	7089932843	1854	1860	1860	1845	6091
235	20231031	144600	7078636863	1860	1859	1860	1856	1195
236	20231031	144500	7076414864	1859	1856	1859	1853	6372
237	20231031	144400	7064589535	1856	1858	1858	1847	5457
238	20231031	144300	7054465743	1858	1841	1859	1841	15029
239	20231031	144200	7026660721	1841	1843	1843	1840	8360
240	20231031	144100	7011256840	1843	1845	1845	1839	5010
241	20231031	144000	7002026182	1844	1836	1846	1836	4791
242	20231031	143900	6993189466	1836	1828	1836	1828	4925
243	20231031	143800	6984175852	1828	1828	1828	1827	1922
244	20231031	143700	6980663981	1828	1805	1828	1805	11932
245	20231031	143600	6959052268	1805	1805	1805	1804	4331
246	20231031	143500	6951235843	1806	1805	1807	1805	318
247	20231031	143400	6950661539	1806	1806	1806	1806	254
248	20231031	143300	6950202815	1806	1808	1808	1806	1915
249	20231031	143200	6946744117	1808	1809	1809	1806	430
250	20231031	143100	6945967199	1809	1808	1809	1808	714
251	20231031	143000	6944675982	1808	1808	1808	1806	5473
252	20231031	142900	6934790640	1809	1809	1809	1809	7
253	20231031	142800	6934777977	1810	1810	1810	1807	6003
254	20231031	142700	6923917947	1810	1808	1810	1807	2809
255	20231031	142600	6918841433	1808	1808	1808	1806	742
256	20231031	142500	6917500291	1808	1807	1808	1807	631
257	20231031	142400	6916360073	1807	1807	1807	1803	2501
258	20231031	142300	6911847015	1807	1807	1807	1804	964
259	20231031	142200	6910106513	1807	1807	1807	1806	218
260	20231031	142100	6909712657	1808	1808	1808	1807	283
261	20231031	142000	6909200997	1808	1806	1808	1805	5342
262	20231031	141900	6899556650	1808	1808	1808	1807	1215
263	20231031	141800	6897360999	1809	1810	1810	1809	56
264	20231031	141700	6897259694	1812	1813	1813	1808	306
265	20231031	141600	6896706230	1811	1811	1811	1811	1
266	20231031	141500	6896704419	1814	1811	1815	1807	2708
267	20231031	141400	6891807744	1816	1810	1816	1810	134
268	20231031	141300	6891565137	1810	1809	1810	1809	2028
269	20231031	141200	6887895919	1809	1809	1810	1809	1354
270	20231031	141100	6885446429	1809	1814	1814	1809	54
271	20231031	141000	6885348727	1808	1808	1814	1808	209
272	20231031	140900	6884970241	1814	1815	1815	1808	1717
273	20231031	140800	6881862886	1816	1817	1817	1816	22
274	20231031	140700	6881822929	1817	1815	1817	1815	16
275	20231031	140600	6881793859	1817	1816	1818	1816	439
276	20231031	140500	6880996578	1818	1818	1819	1818	412
277	20231031	140400	6880247460	1818	1816	1818	1816	328
278	20231031	140300	6879651410	1816	1808	1816	1807	2312
279	20231031	140200	6875472016	1808	1817	1817	1808	3728
280	20231031	140100	6868731623	1818	1812	1818	1808	2831
281	20231031	140000	6863599979	1812	1808	1812	1806	7671
282	20231031	135900	6849730891	1809	1811	1811	1808	682
283	20231031	135800	6848496981	1811	1809	1812	1809	347
284	20231031	135700	6847868313	1809	1812	1812	1807	615
285	20231031	135600	6846754606	1812	1813	1813	1807	1304
286	20231031	135500	6844391481	1813	1813	1814	1807	7665
287	20231031	135400	6830522569	1813	1821	1821	1812	10153
288	20231031	135300	6812081089	1821	1822	1825	1820	510
289	20231031	135200	6811152068	1825	1824	1825	1821	1027
290	20231031	135100	6809278858	1821	1825	1825	1820	673
291	20231031	135000	6808052941	1826	1822	1826	1820	8073
292	20231031	134900	6793352763	1826	1826	1826	1822	347
293	20231031	134800	6792720405	1826	1827	1827	1826	164
294	20231031	134700	6792420927	1827	1821	1827	1821	1875
295	20231031	134600	6789000409	1821	1825	1826	1821	3639
296	20231031	134500	6782370636	1827	1827	1827	1825	30
297	20231031	134400	6782315855	1827	1828	1828	1821	10843
298	20231031	134300	6762535318	1828	1830	1830	1827	4109
299	20231031	134200	6755022800	1837	1833	1838	1830	193
300	20231031	134100	6754669197	1841	1842	1843	1834	8192
301	20231031	134000	6739617219	1843	1845	1845	1842	2071
302	20231031	133900	6735800758	1845	1845	1845	1845	0
303	20231031	133800	6735800758	1845	1845	1845	1845	2
304	20231031	133700	6735797068	1845	1845	1845	1840	3161
305	20231031	133600	6729977568	1845	1844	1845	1843	231
306	20231031	133500	6729551394	1845	1845	1845	1842	2387
307	20231031	133400	6725153410	1845	1845	1845	1845	100
308	20231031	133300	6724968910	1845	1845	1845	1845	0
309	20231031	133200	6724968910	1845	1845	1845	1845	1221
310	20231031	133100	6722716165	1845	1845	1845	1844	109
311	20231031	133000	6722515086	1845	1845	1845	1845	1
312	20231031	132900	6722513241	1845	1843	1846	1843	426
313	20231031	132800	6721727270	1846	1845	1846	1844	185
314	20231031	132700	6721386106	1846	1841	1846	1841	1394
315	20231031	132600	6718818600	1845	1840	1845	1840	2
316	20231031	132500	6718814915	1846	1841	1846	1841	600
317	20231031	132400	6717710045	1841	1845	1846	1839	571
318	20231031	132300	6716659577	1845	1840	1846	1839	1255
319	20231031	132200	6714351368	1841	1842	1845	1841	717
320	20231031	132100	6713030591	1845	1841	1845	1841	412
321	20231031	132000	6712271995	1845	1845	1846	1842	437
322	20231031	131900	6711466995	1845	1846	1846	1845	429
323	20231031	131800	6710675489	1846	1844	1847	1842	1463
324	20231031	131700	6707976688	1844	1845	1847	1843	2011
325	20231031	131600	6704267463	1847	1852	1852	1847	2005
326	20231031	131500	6700558194	1852	1854	1858	1852	965
327	20231031	131400	6698767324	1858	1858	1858	1858	21
328	20231031	131300	6698728306	1858	1860	1860	1857	103
329	20231031	131200	6698536935	1861	1855	1861	1849	2899
330	20231031	131100	6693150177	1854	1846	1855	1844	4522
331	20231031	131000	6684795513	1843	1845	1847	1843	1664
332	20231031	130900	6681723214	1845	1845	1847	1845	910
333	20231031	130800	6680044260	1847	1838	1848	1838	4508
334	20231031	130700	6671727928	1838	1837	1838	1837	248
335	20231031	130600	6671272351	1837	1837	1838	1835	304
336	20231031	130500	6670714470	1838	1837	1838	1837	67
337	20231031	130400	6670591349	1837	1838	1838	1834	87
338	20231031	130300	6670431498	1838	1833	1838	1833	2661
339	20231031	130200	6665549881	1833	1833	1833	1833	32
340	20231031	130100	6665491225	1833	1833	1833	1833	185
341	20231031	130000	6665152120	1833	1833	1833	1828	2184
342	20231031	125900	6661157327	1833	1830	1833	1830	1144
343	20231031	125800	6659062794	1830	1831	1831	1828	472
344	20231031	125700	6658199669	1831	1833	1833	1831	297
345	20231031	125600	6657655594	1833	1833	1833	1830	2003
346	20231031	125500	6653990097	1830	1830	1833	1830	316
347	20231031	125400	6653411814	1833	1830	1833	1830	356
348	20231031	125300	6652760328	1834	1829	1834	1828	1239
349	20231031	125200	6650494002	1834	1833	1834	1827	478
350	20231031	125100	6649619449	1835	1835	1835	1835	501
351	20231031	125000	6648700114	1830	1829	1835	1829	1196
352	20231031	124900	6646506934	1827	1834	1834	1827	2041
353	20231031	124800	6642773020	1831	1837	1838	1828	1042
354	20231031	124700	6640864756	1837	1834	1838	1832	1770
355	20231031	124600	6637619080	1835	1831	1835	1830	2405
356	20231031	124500	6633213129	1834	1831	1834	1831	1366
357	20231031	124400	6630711980	1834	1834	1834	1831	4
358	20231031	124300	6630704647	1834	1831	1834	1830	1201
359	20231031	124200	6628505499	1834	1834	1835	1830	1382
360	20231031	124100	6625975580	1835	1832	1835	1829	29
361	20231031	124000	6625922465	1835	1835	1835	1835	2
362	20231031	123900	6625918795	1835	1830	1835	1828	2598
363	20231031	123800	6621165987	1835	1835	1835	1835	1
364	20231031	123700	6621164152	1835	1835	1835	1827	1739
365	20231031	123600	6617978317	1835	1836	1836	1835	2
366	20231031	123500	6617974646	1837	1838	1838	1837	6
367	20231031	123400	6617963623	1838	1833	1838	1832	1601
368	20231031	123300	6615030283	1838	1838	1838	1824	2791
369	20231031	123200	6609912970	1838	1835	1838	1834	511
370	20231031	123100	6608975745	1838	1836	1838	1835	331
371	20231031	123000	6608368035	1837	1838	1839	1834	237
372	20231031	122900	6607932454	1838	1823	1838	1823	2889
373	20231031	122800	6602642524	1834	1834	1834	1821	3793
374	20231031	122700	6595716632	1834	1835	1835	1830	534
375	20231031	122600	6594737144	1835	1823	1838	1823	5592
376	20231031	122500	6584537493	1824	1824	1826	1823	1943
377	20231031	122400	6580994371	1825	1823	1829	1823	586
378	20231031	122300	6579925746	1829	1829	1829	1823	112
379	20231031	122200	6579720910	1829	1826	1829	1821	3520
380	20231031	122100	6573303446	1827	1830	1831	1826	9765
381	20231031	122000	6555455790	1831	1834	1835	1830	13292
382	20231031	121900	6531106189	1834	1838	1838	1834	12526
383	20231031	121800	6508103091	1842	1842	1842	1838	1507
384	20231031	121700	6505331774	1843	1843	1843	1840	320
385	20231031	121600	6504742943	1840	1840	1844	1840	264
386	20231031	121500	6504257179	1844	1841	1845	1840	471
387	20231031	121400	6503390409	1845	1842	1846	1840	2137
388	20231031	121300	6499457313	1846	1846	1846	1841	1303
389	20231031	121200	6497058435	1846	1842	1846	1840	16627
390	20231031	121100	6466421670	1842	1841	1842	1841	2089
391	20231031	121000	6462575817	1842	1842	1843	1841	3362
392	20231031	120900	6456382797	1842	1843	1843	1841	5106
393	20231031	120800	6446980759	1843	1842	1843	1841	4147
394	20231031	120700	6439341523	1843	1843	1843	1842	3478
395	20231031	120600	6432934260	1845	1844	1846	1842	2892
396	20231031	120500	6427606132	1846	1845	1847	1845	2204
397	20231031	120400	6423538628	1847	1844	1848	1844	1682
398	20231031	120300	6420435124	1848	1849	1849	1844	763
399	20231031	120200	6419024945	1849	1843	1849	1843	874
400	20231031	120100	6417409901	1849	1847	1849	1843	3160
401	20231031	120000	6411582677	1844	1843	1847	1842	4156
402	20231031	115900	6403921753	1844	1845	1845	1843	9573
403	20231031	115800	6386277535	1847	1845	1847	1845	1003
404	20231031	115700	6384426994	1849	1843	1849	1843	976
405	20231031	115600	6382622376	1850	1851	1851	1843	344
406	20231031	115500	6381985942	1851	1846	1852	1842	5541
407	20231031	115400	6371773659	1852	1854	1854	1846	1012
408	20231031	115300	6369904427	1854	1848	1854	1847	56
409	20231031	115200	6369800980	1854	1853	1855	1846	4131
410	20231031	115100	6362168772	1855	1852	1855	1850	6057
411	20231031	115000	6350961625	1854	1852	1854	1852	2
412	20231031	114900	6350957919	1855	1852	1856	1851	1034
413	20231031	114800	6349043841	1856	1854	1857	1853	1274
414	20231031	114700	6346683103	1857	1860	1860	1854	5480
415	20231031	114600	6336516596	1862	1863	1863	1862	120
416	20231031	114500	6336293146	1863	1865	1865	1856	2037
417	20231031	114400	6332494235	1865	1866	1866	1860	5395
418	20231031	114300	6322457071	1866	1856	1866	1856	210
419	20231031	114200	6322065261	1866	1856	1867	1856	168
420	20231031	114100	6321752863	1867	1868	1868	1855	1107
421	20231031	114000	6319698501	1869	1858	1870	1855	1503
422	20231031	113900	6316891978	1866	1864	1866	1855	1300
423	20231031	113800	6314475290	1867	1862	1867	1862	13
424	20231031	113700	6314451042	1863	1863	1867	1862	223
425	20231031	113600	6314035190	1863	1856	1863	1852	2496
426	20231031	113500	6309401585	1856	1853	1856	1852	1181
427	20231031	113400	6307213554	1857	1857	1857	1853	602
428	20231031	113300	6306097540	1858	1854	1858	1853	161
429	20231031	113200	6305798895	1858	1855	1858	1854	164
430	20231031	113100	6305494383	1858	1854	1859	1850	2668
431	20231031	113000	6300554508	1859	1853	1859	1852	1217
432	20231031	112900	6298300355	1859	1859	1859	1852	2035
433	20231031	112800	6294529351	1859	1859	1859	1850	5150
434	20231031	112700	6284989296	1860	1860	1860	1857	1119
435	20231031	112600	6282909096	1860	1860	1860	1859	1527
436	20231031	112500	6280068891	1860	1861	1861	1859	1272
437	20231031	112400	6277703012	1860	1861	1861	1860	1099
438	20231031	112300	6275657861	1861	1864	1864	1860	7489
439	20231031	112200	6261725993	1864	1868	1868	1863	1292
440	20231031	112100	6259318982	1868	1860	1869	1860	1458
441	20231031	112000	6256602099	1863	1860	1863	1856	1541
442	20231031	111900	6253737865	1860	1854	1860	1852	2177
443	20231031	111800	6249704567	1859	1851	1860	1851	355
444	20231031	111700	6249044558	1860	1857	1860	1851	1068
445	20231031	111600	6247066728	1860	1857	1860	1851	2310
446	20231031	111500	6242785913	1856	1859	1860	1852	9092
447	20231031	111400	6225930715	1860	1863	1863	1860	571
448	20231031	111300	6224868515	1861	1862	1864	1859	1126
449	20231031	111200	6222772186	1864	1865	1865	1859	2216
450	20231031	111100	6218645911	1865	1866	1866	1858	6299
451	20231031	111000	6206928644	1867	1863	1867	1862	6969
452	20231031	110900	6193945023	1864	1867	1869	1864	1342
453	20231031	110800	6191441228	1869	1877	1877	1868	4552
454	20231031	110700	6182927534	1877	1880	1880	1874	7388
455	20231031	110600	6169054784	1885	1880	1885	1880	68
456	20231031	110500	6168926664	1887	1880	1887	1878	2387
457	20231031	110400	6164431708	1887	1886	1887	1886	2858
458	20231031	110300	6159038712	1887	1885	1888	1885	2191
459	20231031	110200	6154904524	1887	1885	1887	1878	597
460	20231031	110100	6153779133	1886	1882	1886	1877	6293
461	20231031	110000	6141923671	1882	1885	1885	1881	672
462	20231031	105900	6140658815	1886	1887	1887	1886	46
463	20231031	105800	6140572047	1888	1887	1888	1886	3340
464	20231031	105700	6134267625	1888	1887	1888	1883	3049
465	20231031	105600	6128514597	1888	1888	1888	1888	4527
466	20231031	105500	6119967621	1888	1875	1888	1875	8517
467	20231031	105400	6103947106	1878	1881	1881	1875	1094
468	20231031	105300	6101893751	1881	1889	1889	1880	3677
469	20231031	105200	6094968763	1890	1876	1891	1874	13651
470	20231031	105100	6069286704	1877	1879	1879	1875	1347
471	20231031	105000	6066758018	1875	1879	1879	1875	1126
472	20231031	104900	6064643693	1879	1879	1879	1878	72
473	20231031	104800	6064508425	1879	1865	1879	1865	1919
474	20231031	104700	6060916227	1869	1865	1869	1864	2979
475	20231031	104600	6055356111	1864	1862	1865	1853	6350
476	20231031	104500	6043557847	1866	1874	1874	1861	7234
477	20231031	104400	6030058929	1874	1877	1880	1870	6475
478	20231031	104300	6017913240	1880	1879	1880	1877	5158
479	20231031	104200	6008223518	1879	1880	1880	1878	1115
480	20231031	104100	6006128144	1884	1883	1884	1880	1034
481	20231031	104000	6004182040	1884	1884	1885	1883	3123
482	20231031	103900	5998299864	1884	1877	1884	1877	4567
483	20231031	103800	5989706495	1879	1878	1885	1876	7232
484	20231031	103700	5976114336	1879	1885	1885	1874	15267
485	20231031	103600	5947457116	1876	1898	1898	1876	38132
486	20231031	103500	5875427705	1898	1876	1898	1874	21212
487	20231031	103400	5835451247	1877	1873	1880	1870	18355
488	20231031	103300	5801029307	1873	1866	1873	1866	5666
489	20231031	103200	5790441736	1866	1860	1867	1860	4902
490	20231031	103100	5781311981	1860	1859	1860	1859	3453
491	20231031	103000	5774892147	1859	1857	1859	1855	2103
492	20231031	102900	5770986992	1860	1861	1861	1857	6975
493	20231031	102800	5758015820	1861	1857	1861	1855	8278
494	20231031	102700	5742634606	1857	1857	1858	1852	6146
495	20231031	102600	5731240991	1857	1853	1857	1852	1548
496	20231031	102500	5728373401	1853	1846	1853	1845	4025
497	20231031	102400	5720940221	1849	1849	1850	1845	2327
498	20231031	102300	5716643715	1851	1845	1851	1844	906
499	20231031	102200	5714971655	1852	1852	1852	1844	509
500	20231031	102100	5714029410	1853	1838	1853	1838	1514
501	20231031	102000	5711237156	1844	1838	1844	1835	10424
502	20231031	101900	5692079316	1839	1839	1841	1835	12820
503	20231031	101800	5668516834	1841	1844	1844	1838	16998
504	20231031	101700	5637228276	1844	1845	1850	1840	7352
505	20231031	101600	5623691129	1850	1848	1853	1840	10856
506	20231031	101500	5603648197	1848	1847	1850	1838	35405
507	20231031	101400	5538443865	1850	1865	1865	1845	27467
508	20231031	101300	5487556204	1861	1848	1867	1842	26924
509	20231031	101200	5437646039	1848	1870	1870	1834	46295
510	20231031	101100	5351916821	1872	1872	1877	1862	42953
511	20231031	101000	5271662584	1873	1882	1883	1870	38995
512	20231031	100900	5198507344	1882	1910	1910	1882	53407
513	20231031	100800	5097170651	1909	1916	1924	1908	30863
514	20231031	100700	5038180994	1924	1924	1924	1916	1621
515	20231031	100600	5035069534	1924	1916	1924	1912	20262
516	20231031	100500	4996283719	1914	1918	1918	1914	10480
517	20231031	100400	4976206068	1920	1921	1924	1916	6004
518	20231031	100300	4964680622	1921	1932	1932	1921	4502
519	20231031	100200	4955999964	1932	1925	1932	1920	7827
520	20231031	100100	4940898658	1925	1934	1934	1916	2683
521	20231031	100000	4935728377	1934	1932	1934	1923	14519
522	20231031	095900	4907735180	1932	1917	1932	1917	4411
523	20231031	095800	4899255568	1919	1914	1919	1912	18257
524	20231031	095700	4864299461	1914	1913	1918	1913	7024
525	20231031	095600	4850856231	1915	1912	1920	1911	9122
526	20231031	095500	4833367637	1911	1926	1926	1905	50487
527	20231031	095400	4736650072	1919	1939	1943	1919	38004
528	20231031	095300	4663360362	1930	1946	1946	1924	39179
529	20231031	095200	4587587490	1946	1949	1955	1931	31219
530	20231031	095100	4526813567	1947	1931	1950	1931	39636
531	20231031	095000	4450025888	1931	1934	1944	1931	18284
532	20231031	094900	4414580694	1933	1940	1948	1932	19300
533	20231031	094800	4377150588	1941	1936	1964	1933	42062
534	20231031	094700	4295313955	1932	1965	1967	1930	91218
535	20231031	094600	4117592732	1965	1922	1967	1920	111411
536	20231031	094500	3900982742	1920	1913	1923	1909	19483
537	20231031	094400	3863647135	1912	1914	1914	1910	9693
538	20231031	094300	3845113630	1914	1918	1919	1912	11583
539	20231031	094200	3822920985	1918	1905	1918	1905	17642
540	20231031	094100	3789244878	1908	1909	1916	1905	22087
541	20231031	094000	3747083901	1906	1920	1921	1906	71737
542	20231031	093900	3609882899	1920	1919	1922	1919	4007
543	20231031	093800	3602191392	1920	1922	1922	1917	16522
544	20231031	093700	3570465596	1922	1913	1925	1912	14431
545	20231031	093600	3542783868	1913	1914	1918	1912	11905
546	20231031	093500	3519996269	1914	1927	1931	1914	41092
547	20231031	093400	3440961817	1927	1924	1937	1922	31972
548	20231031	093300	3379276150	1924	1912	1933	1910	20083
549	20231031	093200	3340701923	1913	1910	1915	1907	25287
550	20231031	093100	3292398981	1909	1929	1932	1902	79590
551	20231031	093000	3139830293	1925	1932	1952	1922	72985
552	20231031	092900	2998660078	1933	1915	1933	1911	49570
553	20231031	092800	2903482194	1912	1933	1933	1907	121404
554	20231031	092700	2670350270	1931	1981	1983	1929	272924
555	20231031	092600	2137968462	1982	1907	1995	1906	269746
556	20231031	092500	1609971919	1909	1915	1922	1908	67095
557	20231031	092400	1481478271	1919	1907	1922	1888	94520
558	20231031	092300	1300915599	1907	1924	1924	1883	87301
559	20231031	092200	1134866839	1927	1880	1929	1878	166436
560	20231031	092100	818142764	1880	1858	1885	1857	47959
561	20231031	092000	728373018	1858	1843	1858	1842	10519
562	20231031	091900	708906131	1841	1841	1851	1841	6034
563	20231031	091800	697781262	1841	1846	1846	1840	3457
564	20231031	091700	691409426	1846	1854	1854	1846	5394
565	20231031	091600	681445159	1854	1835	1855	1835	1093
566	20231031	091500	679432148	1839	1833	1839	1833	2777
567	20231031	091400	674339720	1833	1852	1857	1833	17928
568	20231031	091300	641344127	1858	1840	1859	1840	2960
569	20231031	091200	635865920	1839	1830	1852	1830	6182
570	20231031	091100	624463629	1838	1830	1838	1830	8068
571	20231031	091000	609695683	1830	1845	1845	1818	21421
572	20231031	090900	570498787	1845	1824	1847	1822	7798
573	20231031	090800	556229791	1824	1843	1843	1822	9796
574	20231031	090700	538259031	1843	1851	1864	1841	40011
575	20231031	090600	464077509	1850	1822	1860	1822	9372
576	20231031	090500	446777239	1821	1820	1838	1820	16886
577	20231031	090400	415943619	1835	1814	1843	1807	30484
578	20231031	090300	360177381	1806	1812	1812	1804	19632
579	20231031	090200	324711653	1806	1815	1838	1803	27139
580	20231031	090100	275480847	1812	1804	1812	1785	30215
581	20231031	090000	221163711	1805	1844	1846	1775	105579