KissMeData/030530/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	191200	1147745440	2970	2970	2970	2970	4198
3	20231031	191100	1147745440	2970	2970	2970	2970	0
4	20231031	191000	1147745440	2970	2970	2970	2970	0
5	20231031	190900	1147745440	2970	2970	2970	2970	0
6	20231031	190800	1147745440	2970	2970	2970	2970	0
7	20231031	190700	1147745440	2970	2970	2970	2970	0
8	20231031	190600	1147745440	2970	2970	2970	2970	0
9	20231031	190500	1147745440	2970	2970	2970	2970	0
10	20231031	190400	1147745440	2970	2970	2970	2970	0
11	20231031	190300	1147745440	2970	2970	2970	2970	0
12	20231031	190200	1147745440	2970	2970	2970	2970	0
13	20231031	190100	1147745440	2970	2970	2970	2970	0
14	20231031	190000	1147745440	2970	2970	2970	2970	0
15	20231031	185900	1147745440	2970	2970	2970	2970	0
16	20231031	185800	1147745440	2970	2970	2970	2970	0
17	20231031	185700	1147745440	2970	2970	2970	2970	0
18	20231031	185600	1147745440	2970	2970	2970	2970	0
19	20231031	185500	1147745440	2970	2970	2970	2970	0
20	20231031	185400	1147745440	2970	2970	2970	2970	0
21	20231031	185300	1147745440	2970	2970	2970	2970	0
22	20231031	185200	1147745440	2970	2970	2970	2970	0
23	20231031	185100	1147745440	2970	2970	2970	2970	0
24	20231031	185000	1147745440	2970	2970	2970	2970	0
25	20231031	184900	1147745440	2970	2970	2970	2970	0
26	20231031	184800	1147745440	2970	2970	2970	2970	0
27	20231031	184700	1147745440	2970	2970	2970	2970	0
28	20231031	184600	1147745440	2970	2970	2970	2970	0
29	20231031	184500	1147745440	2970	2970	2970	2970	0
30	20231031	184400	1147745440	2970	2970	2970	2970	0
31	20231031	184300	1147745440	2970	2970	2970	2970	0
32	20231031	184200	1147745440	2970	2970	2970	2970	4198
33	20231031	184100	1147745440	2970	2970	2970	2970	0
34	20231031	184000	1147745440	2970	2970	2970	2970	0
35	20231031	183900	1147745440	2970	2970	2970	2970	0
36	20231031	183800	1147745440	2970	2970	2970	2970	0
37	20231031	183700	1147745440	2970	2970	2970	2970	0
38	20231031	183600	1147745440	2970	2970	2970	2970	0
39	20231031	183500	1147745440	2970	2970	2970	2970	0
40	20231031	183400	1147745440	2970	2970	2970	2970	0
41	20231031	183300	1147745440	2970	2970	2970	2970	0
42	20231031	183200	1147745440	2970	2970	2970	2970	0
43	20231031	183100	1147745440	2970	2970	2970	2970	0
44	20231031	183000	1147745440	2970	2970	2970	2970	0
45	20231031	182900	1147745440	2970	2970	2970	2970	0
46	20231031	182800	1147745440	2970	2970	2970	2970	0
47	20231031	182700	1147745440	2970	2970	2970	2970	0
48	20231031	182600	1147745440	2970	2970	2970	2970	0
49	20231031	182500	1147745440	2970	2970	2970	2970	0
50	20231031	182400	1147745440	2970	2970	2970	2970	0
51	20231031	182300	1147745440	2970	2970	2970	2970	0
52	20231031	182200	1147745440	2970	2970	2970	2970	0
53	20231031	182100	1147745440	2970	2970	2970	2970	0
54	20231031	182000	1147745440	2970	2970	2970	2970	0
55	20231031	181900	1147745440	2970	2970	2970	2970	0
56	20231031	181800	1147745440	2970	2970	2970	2970	0
57	20231031	181700	1147745440	2970	2970	2970	2970	0
58	20231031	181600	1147745440	2970	2970	2970	2970	0
59	20231031	181500	1147745440	2970	2970	2970	2970	0
60	20231031	181400	1147745440	2970	2970	2970	2970	0
61	20231031	181300	1147745440	2970	2970	2970	2970	0
62	20231031	181200	1147745440	2970	2970	2970	2970	4198
63	20231031	181100	1147745440	2970	2970	2970	2970	0
64	20231031	181000	1147745440	2970	2970	2970	2970	0
65	20231031	180900	1147745440	2970	2970	2970	2970	0
66	20231031	180800	1147745440	2970	2970	2970	2970	0
67	20231031	180700	1147745440	2970	2970	2970	2970	0
68	20231031	180600	1147745440	2970	2970	2970	2970	0
69	20231031	180500	1147745440	2970	2970	2970	2970	0
70	20231031	180400	1147745440	2970	2970	2970	2970	0
71	20231031	180300	1147745440	2970	2970	2970	2970	0
72	20231031	180200	1147745440	2970	2970	2970	2970	0
73	20231031	180100	1147745440	2970	2970	2970	2970	0
74	20231031	180000	1147745440	2970	2970	2970	2970	0
75	20231031	175900	1147745440	2970	2970	2970	2970	0
76	20231031	175800	1147745440	2970	2970	2970	2970	0
77	20231031	175700	1147745440	2970	2970	2970	2970	0
78	20231031	175600	1147745440	2970	2970	2970	2970	0
79	20231031	175500	1147745440	2970	2970	2970	2970	0
80	20231031	175400	1147745440	2970	2970	2970	2970	0
81	20231031	175300	1147745440	2970	2970	2970	2970	0
82	20231031	175200	1147745440	2970	2970	2970	2970	0
83	20231031	175100	1147745440	2970	2970	2970	2970	0
84	20231031	175000	1147745440	2970	2970	2970	2970	0
85	20231031	174900	1147745440	2970	2970	2970	2970	0
86	20231031	174800	1147745440	2970	2970	2970	2970	0
87	20231031	174700	1147745440	2970	2970	2970	2970	0
88	20231031	174600	1147745440	2970	2970	2970	2970	0
89	20231031	174500	1147745440	2970	2970	2970	2970	0
90	20231031	174400	1147745440	2970	2970	2970	2970	0
91	20231031	174300	1147745440	2970	2970	2970	2970	0
92	20231031	174200	1147745440	2970	2970	2970	2970	4198
93	20231031	174100	1147745440	2970	2970	2970	2970	0
94	20231031	174000	1147745440	2970	2970	2970	2970	0
95	20231031	173900	1147745440	2970	2970	2970	2970	0
96	20231031	173800	1147745440	2970	2970	2970	2970	0
97	20231031	173700	1147745440	2970	2970	2970	2970	0
98	20231031	173600	1147745440	2970	2970	2970	2970	0
99	20231031	173500	1147745440	2970	2970	2970	2970	0
100	20231031	173400	1147745440	2970	2970	2970	2970	0
101	20231031	173300	1147745440	2970	2970	2970	2970	0
102	20231031	173200	1147745440	2970	2970	2970	2970	0
103	20231031	173100	1147745440	2970	2970	2970	2970	0
104	20231031	173000	1147745440	2970	2970	2970	2970	0
105	20231031	172900	1147745440	2970	2970	2970	2970	0
106	20231031	172800	1147745440	2970	2970	2970	2970	0
107	20231031	172700	1147745440	2970	2970	2970	2970	0
108	20231031	172600	1147745440	2970	2970	2970	2970	0
109	20231031	172500	1147745440	2970	2970	2970	2970	0
110	20231031	172400	1147745440	2970	2970	2970	2970	0
111	20231031	172300	1147745440	2970	2970	2970	2970	0
112	20231031	172200	1147745440	2970	2970	2970	2970	0
113	20231031	172100	1147745440	2970	2970	2970	2970	0
114	20231031	172000	1147745440	2970	2970	2970	2970	0
115	20231031	171900	1147745440	2970	2970	2970	2970	0
116	20231031	171800	1147745440	2970	2970	2970	2970	0
117	20231031	171700	1147745440	2970	2970	2970	2970	0
118	20231031	171600	1147745440	2970	2970	2970	2970	0
119	20231031	171500	1147745440	2970	2970	2970	2970	0
120	20231031	171400	1147745440	2970	2970	2970	2970	0
121	20231031	171300	1147745440	2970	2970	2970	2970	0
122	20231031	171200	1147745440	2970	2970	2970	2970	4198
123	20231031	171100	1147745440	2970	2970	2970	2970	0
124	20231031	171000	1147745440	2970	2970	2970	2970	0
125	20231031	170900	1147745440	2970	2970	2970	2970	0
126	20231031	170800	1147745440	2970	2970	2970	2970	0
127	20231031	170700	1147745440	2970	2970	2970	2970	0
128	20231031	170600	1147745440	2970	2970	2970	2970	0
129	20231031	170500	1147745440	2970	2970	2970	2970	0
130	20231031	170400	1147745440	2970	2970	2970	2970	0
131	20231031	170300	1147745440	2970	2970	2970	2970	0
132	20231031	170200	1147745440	2970	2970	2970	2970	0
133	20231031	170100	1147745440	2970	2970	2970	2970	0
134	20231031	170000	1147745440	2970	2970	2970	2970	0
135	20231031	165900	1147745440	2970	2970	2970	2970	0
136	20231031	165800	1147745440	2970	2970	2970	2970	0
137	20231031	165700	1147745440	2970	2970	2970	2970	0
138	20231031	165600	1147745440	2970	2970	2970	2970	0
139	20231031	165500	1147745440	2970	2970	2970	2970	0
140	20231031	165400	1147745440	2970	2970	2970	2970	0
141	20231031	165300	1147745440	2970	2970	2970	2970	0
142	20231031	165200	1147745440	2970	2970	2970	2970	0
143	20231031	165100	1147745440	2970	2970	2970	2970	0
144	20231031	165000	1147745440	2970	2970	2970	2970	0
145	20231031	164900	1147745440	2970	2970	2970	2970	0
146	20231031	164800	1147745440	2970	2970	2970	2970	0
147	20231031	164700	1147745440	2970	2970	2970	2970	0
148	20231031	164600	1147745440	2970	2970	2970	2970	0
149	20231031	164500	1147745440	2970	2970	2970	2970	0
150	20231031	164400	1147745440	2970	2970	2970	2970	0
151	20231031	164300	1147745440	2970	2970	2970	2970	0
152	20231031	164200	1147745440	2970	2970	2970	2970	4198
153	20231031	164100	1147745440	2970	2970	2970	2970	0
154	20231031	164000	1147745440	2970	2970	2970	2970	0
155	20231031	163900	1147745440	2970	2970	2970	2970	0
156	20231031	163800	1147745440	2970	2970	2970	2970	0
157	20231031	163700	1147745440	2970	2970	2970	2970	0
158	20231031	163600	1147745440	2970	2970	2970	2970	0
159	20231031	163500	1147745440	2970	2970	2970	2970	0
160	20231031	163400	1147745440	2970	2970	2970	2970	0
161	20231031	163300	1147745440	2970	2970	2970	2970	0
162	20231031	163200	1147745440	2970	2970	2970	2970	0
163	20231031	163100	1147745440	2970	2970	2970	2970	0
164	20231031	163000	1147745440	2970	2970	2970	2970	0
165	20231031	162900	1147745440	2970	2970	2970	2970	0
166	20231031	162800	1147745440	2970	2970	2970	2970	0
167	20231031	162700	1147745440	2970	2970	2970	2970	0
168	20231031	162600	1147745440	2970	2970	2970	2970	0
169	20231031	162500	1147745440	2970	2970	2970	2970	0
170	20231031	162400	1147745440	2970	2970	2970	2970	0
171	20231031	162300	1147745440	2970	2970	2970	2970	0
172	20231031	162200	1147745440	2970	2970	2970	2970	0
173	20231031	162100	1147745440	2970	2970	2970	2970	0
174	20231031	162000	1147745440	2970	2970	2970	2970	0
175	20231031	161900	1147745440	2970	2970	2970	2970	0
176	20231031	161800	1147745440	2970	2970	2970	2970	0
177	20231031	161700	1147745440	2970	2970	2970	2970	0
178	20231031	161600	1147745440	2970	2970	2970	2970	0
179	20231031	161500	1147745440	2970	2970	2970	2970	0
180	20231031	161400	1147745440	2970	2970	2970	2970	0
181	20231031	161300	1147745440	2970	2970	2970	2970	0
182	20231031	161200	1147745440	2970	2970	2970	2970	4198
183	20231031	161100	1147745440	2970	2970	2970	2970	0
184	20231031	161000	1147745440	2970	2970	2970	2970	0
185	20231031	160900	1147745440	2970	2970	2970	2970	0
186	20231031	160800	1147745440	2970	2970	2970	2970	0
187	20231031	160700	1147745440	2970	2970	2970	2970	0
188	20231031	160600	1147745440	2970	2970	2970	2970	0
189	20231031	160500	1147745440	2970	2970	2970	2970	0
190	20231031	160400	1147745440	2970	2970	2970	2970	0
191	20231031	160300	1147745440	2970	2970	2970	2970	0
192	20231031	160200	1147745440	2970	2970	2970	2970	0
193	20231031	160100	1147745440	2970	2970	2970	2970	0
194	20231031	160000	1147745440	2970	2970	2970	2970	0
195	20231031	155900	1147745440	2970	2970	2970	2970	0
196	20231031	155800	1147745440	2970	2970	2970	2970	0
197	20231031	155700	1147745440	2970	2970	2970	2970	0
198	20231031	155600	1147745440	2970	2970	2970	2970	0
199	20231031	155500	1147745440	2970	2970	2970	2970	0
200	20231031	155400	1147745440	2970	2970	2970	2970	0
201	20231031	155300	1147745440	2970	2970	2970	2970	0
202	20231031	155200	1147745440	2970	2970	2970	2970	0
203	20231031	155100	1147745440	2970	2970	2970	2970	0
204	20231031	155000	1147745440	2970	2970	2970	2970	0
205	20231031	154900	1147745440	2970	2970	2970	2970	0
206	20231031	154800	1147745440	2970	2970	2970	2970	0
207	20231031	154700	1147745440	2970	2970	2970	2970	0
208	20231031	154600	1147745440	2970	2970	2970	2970	0
209	20231031	154500	1147745440	2970	2970	2970	2970	0
210	20231031	154400	1147745440	2970	2970	2970	2970	0
211	20231031	154300	1147745440	2970	2970	2970	2970	0
212	20231031	154200	1147745440	2970	2970	2970	2970	4198
213	20231031	154100	1147745440	2970	2970	2970	2970	0
214	20231031	154000	1147745440	2970	2970	2970	2970	0
215	20231031	153900	1147745440	2970	2970	2970	2970	0
216	20231031	153800	1147745440	2970	2970	2970	2970	0
217	20231031	153700	1147745440	2970	2970	2970	2970	0
218	20231031	153600	1147745440	2970	2970	2970	2970	0
219	20231031	153500	1147745440	2970	2970	2970	2970	0
220	20231031	153400	1147745440	2970	2970	2970	2970	0
221	20231031	153300	1147745440	2970	2970	2970	2970	0
222	20231031	153200	1147745440	2970	2970	2970	2970	0
223	20231031	153100	1147745440	2970	2970	2970	2970	0
224	20231031	153000	1147745440	2970	2970	2970	2970	4198
225	20231031	152900	1135277380	2965	2965	2965	2965	0
226	20231031	152800	1135277380	2965	2965	2965	2965	0
227	20231031	152700	1135277380	2965	2965	2965	2965	0
228	20231031	152600	1135277380	2965	2965	2965	2965	0
229	20231031	152500	1135277380	2965	2965	2965	2965	0
230	20231031	152400	1135277380	2965	2965	2965	2965	0
231	20231031	152300	1135277380	2965	2965	2965	2965	0
232	20231031	152200	1135277380	2965	2965	2965	2965	0
233	20231031	152100	1135277380	2965	2965	2965	2965	0
234	20231031	152000	1135277380	2965	2965	2965	2965	0
235	20231031	151900	1135277380	2965	2975	2975	2960	3800
236	20231031	151800	1124015045	2975	2965	2980	2965	511
237	20231031	151700	1122494425	2960	2975	2980	2960	1183
238	20231031	151600	1118990755	2975	2990	2990	2955	46317
239	20231031	151500	981284090	2990	2995	2995	2990	588
240	20231031	151400	979524365	2995	2995	2995	2990	9386
241	20231031	151300	951415315	2995	2995	2995	2995	27
242	20231031	151200	951334450	2995	2995	2995	2995	413
243	20231031	151100	950097515	2995	2995	3000	2995	369
244	20231031	151000	948992345	3000	3000	3000	3000	392
245	20231031	150900	947816345	3000	3000	3000	3000	299
246	20231031	150800	946919345	3000	3000	3000	2995	857
247	20231031	150700	944350020	3000	2995	3000	2995	96
248	20231031	150600	944062155	3000	3000	3000	3000	211
249	20231031	150500	943429155	2995	2995	2995	2995	0
250	20231031	150400	943429155	2995	3000	3000	2995	1304
251	20231031	150300	939518355	3000	3000	3000	3000	100
252	20231031	150200	939218355	3000	3000	3000	3000	30
253	20231031	150100	939128355	3000	3000	3000	3000	221
254	20231031	150000	938465355	3000	2995	3000	2995	259
255	20231031	145900	937689435	3000	3000	3000	2995	1141
256	20231031	145800	934266735	3000	3000	3005	3000	106
257	20231031	145700	933948435	3000	3000	3000	3000	147
258	20231031	145600	933507435	3000	3000	3000	3000	187
259	20231031	145500	932946435	3000	3000	3005	3000	51
260	20231031	145400	932793430	3000	3005	3005	3000	1405
261	20231031	145300	928578425	3000	3000	3005	3000	319
262	20231031	145200	927621175	3000	3000	3005	3000	51
263	20231031	145100	927468170	3000	3000	3000	3000	61
264	20231031	145000	927285170	3000	3000	3005	3000	61
265	20231031	144900	927102165	3000	3000	3000	3000	64
266	20231031	144800	926910165	3000	3000	3000	3000	923
267	20231031	144700	924141165	3000	3000	3000	3000	120
268	20231031	144600	923781165	3000	3000	3000	3000	3572
269	20231031	144500	913065165	3000	3000	3000	3000	18
270	20231031	144400	913011165	3000	3000	3000	3000	18
271	20231031	144300	912957165	3000	3000	3005	3000	37
272	20231031	144200	912846160	3000	3000	3000	3000	878
273	20231031	144100	910212160	3005	3005	3005	3005	0
274	20231031	144000	910212160	3005	3005	3005	3005	91
275	20231031	143900	909938705	3005	3005	3005	3005	1
276	20231031	143800	909935700	3000	3005	3005	3000	843
277	20231031	143700	907406695	3000	3000	3000	3000	249
278	20231031	143600	906659695	3000	3000	3000	3000	34
279	20231031	143500	906557695	3000	3000	3000	3000	0
280	20231031	143400	906557695	3000	3000	3000	3000	0
281	20231031	143300	906557695	3000	3000	3000	3000	0
282	20231031	143200	906557695	3000	3000	3000	3000	88
283	20231031	143100	906293695	3000	3000	3000	3000	2045
284	20231031	143000	900158695	2995	2995	2995	2995	215
285	20231031	142900	899514770	3000	3000	3000	3000	1001
286	20231031	142800	896511770	3000	3000	3000	3000	10
287	20231031	142700	896481770	3000	3000	3000	3000	1943
288	20231031	142600	890652770	2995	3000	3000	2995	38
289	20231031	142500	890538860	2995	2995	3000	2995	56
290	20231031	142400	890371040	2995	2995	3000	2995	9821
291	20231031	142300	860957130	3000	2995	3000	2995	19
292	20231031	142200	860900220	2995	2995	2995	2995	63
293	20231031	142100	860711535	2995	2995	2995	2995	18
294	20231031	142000	860657625	3000	2995	3000	2995	300
295	20231031	141900	859759015	3000	2995	3000	2995	131
296	20231031	141800	859366420	2995	3000	3000	2995	19
297	20231031	141700	859309510	3000	2995	3000	2995	79
298	20231031	141600	859072600	3000	3000	3000	2995	13243
299	20231031	141500	819343845	3000	3000	3000	3000	18
300	20231031	141400	819289845	3000	3000	3005	3000	37
301	20231031	141300	819178840	3000	3000	3000	3000	170
302	20231031	141200	818668840	3000	3000	3000	3000	1521
303	20231031	141100	814105840	3000	3000	3000	3000	125
304	20231031	141000	813730840	3000	3005	3005	3000	4232
305	20231031	140900	801014610	3010	3005	3010	3005	631
306	20231031	140800	799115370	3005	3010	3010	3005	175
307	20231031	140700	798588995	3010	3005	3010	3005	38
308	20231031	140600	798474775	3005	3005	3010	3005	1060
309	20231031	140500	795289470	3005	3005	3005	3005	61
310	20231031	140400	795106165	3005	3005	3005	3005	60
311	20231031	140300	794925865	3005	3005	3005	3005	238
312	20231031	140200	794210675	3005	3005	3005	3005	61
313	20231031	140100	794027370	3005	3005	3005	3005	318
314	20231031	140000	793071780	3005	3005	3005	3005	1046
315	20231031	135900	789928550	3005	3005	3005	3005	18
316	20231031	135800	789874460	3005	3010	3010	3005	2218
317	20231031	135700	783209280	3005	3005	3005	3005	18
318	20231031	135600	783155190	3005	3005	3010	3005	67
319	20231031	135500	782953680	3010	3010	3010	3010	0
320	20231031	135400	782953680	3010	3010	3010	3010	0
321	20231031	135300	782953680	3010	3010	3010	3010	2
322	20231031	135200	782947660	3010	3005	3010	3005	205
323	20231031	135100	782331540	3010	3010	3010	3010	0
324	20231031	135000	782331540	3010	3010	3010	3010	45
325	20231031	134900	782196090	3010	3010	3010	3010	2
326	20231031	134800	782190070	3010	3010	3010	3010	0
327	20231031	134700	782190070	3010	3010	3010	3010	59
328	20231031	134600	782012480	3010	3010	3010	3010	2
329	20231031	134500	782006460	3010	3010	3010	3010	219
330	20231031	134400	781347270	3010	3010	3010	3010	5
331	20231031	134300	781332220	3010	3010	3010	3010	0
332	20231031	134200	781332220	3010	3010	3010	3010	0
333	20231031	134100	781332220	3010	3010	3010	3010	186
334	20231031	134000	780772360	3010	3010	3010	3010	79
335	20231031	133900	780534570	3010	3010	3010	3010	481
336	20231031	133800	779086760	3010	3010	3010	3010	10
337	20231031	133700	779056660	3005	3005	3005	3005	261
338	20231031	133600	778272355	3010	3010	3010	3010	316
339	20231031	133500	777321195	3010	3015	3015	3010	247
340	20231031	133400	776576975	3015	3015	3015	3015	666
341	20231031	133300	774568985	3010	3010	3010	3010	200
342	20231031	133200	773966985	3010	3010	3010	3010	85
343	20231031	133100	773711135	3010	3010	3010	3010	613
344	20231031	133000	771866005	3010	3010	3010	3010	23
345	20231031	132900	771796775	3010	3010	3010	3010	0
346	20231031	132800	771796775	3010	3010	3010	3010	0
347	20231031	132700	771796775	3010	3010	3010	3010	20
348	20231031	132600	771736575	3010	3010	3010	3010	2015
349	20231031	132500	765671425	3010	3010	3010	3010	3
350	20231031	132400	765662395	3005	3005	3005	3005	1035
351	20231031	132300	762552220	3010	3010	3010	3010	314
352	20231031	132200	761607080	3015	3015	3015	3015	100
353	20231031	132100	761305580	3015	3015	3015	3015	0
354	20231031	132000	761305580	3015	3010	3015	3010	2
355	20231031	131900	761299555	3010	3015	3015	3010	90
356	20231031	131800	761028630	3010	3010	3010	3010	419
357	20231031	131700	759767440	3010	3015	3015	3010	39
358	20231031	131600	759650045	3010	3010	3015	3010	1258
359	20231031	131500	755863450	3010	3010	3010	3010	1040
360	20231031	131400	752733050	3010	3010	3010	3010	200
361	20231031	131300	752131050	3010	3010	3010	3010	100
362	20231031	131200	751830050	3010	3010	3010	3010	1700
363	20231031	131100	746713050	3010	3010	3010	3005	443
364	20231031	131000	745380825	3010	3015	3015	3010	28
365	20231031	130900	745296520	3010	3005	3010	3005	2035
366	20231031	130800	739171260	3005	3005	3005	3005	60
367	20231031	130700	738990960	3005	3005	3005	3005	18
368	20231031	130600	738936870	3010	3010	3010	3010	120
369	20231031	130500	738575670	3005	3010	3010	3005	780
370	20231031	130400	736231370	3010	3010	3010	3010	10
371	20231031	130300	736201270	3005	3005	3005	3005	127
372	20231031	130200	735819635	3010	3010	3010	3010	144
373	20231031	130100	735386195	3010	3005	3010	3005	430
374	20231031	130000	734092040	3005	3005	3010	3005	116
375	20231031	125900	733743165	3005	3005	3005	3005	42
376	20231031	125800	733616955	3005	3005	3005	3005	71
377	20231031	125700	733403600	3005	3010	3010	3005	31
378	20231031	125600	733310430	3010	3010	3010	3010	45
379	20231031	125500	733174980	3005	3005	3005	3005	43
380	20231031	125400	733045765	3010	3010	3010	3010	470
381	20231031	125300	731631065	3005	3010	3010	3005	35
382	20231031	125200	731525855	3005	3005	3010	3005	91
383	20231031	125100	731252300	3010	3010	3010	3005	177
384	20231031	125000	730719815	3010	3005	3010	3005	215
385	20231031	124900	730073260	3005	3010	3010	3005	1014
386	20231031	124800	727021190	3010	3010	3010	3005	2286
387	20231031	124700	720140445	3010	3010	3010	3010	697
388	20231031	124600	718042475	3010	3010	3010	3010	254
389	20231031	124500	717277935	3010	3010	3010	3010	52
390	20231031	124400	717121415	3010	3010	3010	3010	43
391	20231031	124300	716991985	3015	3015	3015	3015	180
392	20231031	124200	716449285	3015	3010	3015	3010	29
393	20231031	124100	716361990	3010	3010	3015	3010	2957
394	20231031	124000	707461365	3015	3010	3015	3010	101
395	20231031	123900	707157050	3015	3015	3015	3015	76
396	20231031	123800	706927910	3015	3020	3020	3015	1963
397	20231031	123700	701009290	3020	3020	3020	3015	231
398	20231031	123600	700311920	3020	3020	3020	3015	1570
399	20231031	123500	695570665	3025	3030	3030	3020	10548
400	20231031	123400	663664615	3030	3030	3030	3030	43
401	20231031	123300	663534325	3025	3025	3025	3025	69
402	20231031	123200	663325600	3030	3030	3030	3030	100
403	20231031	123100	663022600	3030	3030	3030	3030	154
404	20231031	123000	662555980	3030	3030	3030	3025	322
405	20231031	122900	661581405	3030	3025	3035	3025	1220
406	20231031	122800	657884850	3025	3025	3030	3025	58
407	20231031	122700	657709385	3025	3025	3025	3025	27
408	20231031	122600	657627710	3030	3030	3030	3030	10
409	20231031	122500	657597410	3030	3030	3030	3030	1057
410	20231031	122400	654394700	3030	3030	3030	3030	196
411	20231031	122300	653800820	3025	3030	3030	3025	968
412	20231031	122200	650867850	3030	3030	3030	3030	0
413	20231031	122100	650867850	3030	3030	3030	3030	5
414	20231031	122000	650852700	3025	3025	3025	3025	142
415	20231031	121900	650423150	3030	3025	3030	3025	36
416	20231031	121800	650314140	3025	3030	3030	3025	263
417	20231031	121700	649517885	3030	3030	3030	3030	31
418	20231031	121600	649423955	3030	3030	3030	3030	2771
419	20231031	121500	641027825	3035	3035	3035	3035	3
420	20231031	121400	641018720	3035	3030	3035	3030	61
421	20231031	121300	640833865	3030	3030	3030	3030	28
422	20231031	121200	640749025	3035	3030	3035	3030	2692
423	20231031	121100	632590200	3035	3035	3035	3035	10
424	20231031	121000	632559850	3035	3035	3035	3030	564
425	20231031	120900	630848180	3035	3035	3035	3035	0
426	20231031	120800	630848180	3035	3035	3035	3035	51
427	20231031	120700	630693395	3035	3040	3040	3035	3222
428	20231031	120600	620914620	3040	3040	3040	3040	1
429	20231031	120500	620911580	3035	3040	3040	3035	146
430	20231031	120400	620468160	3040	3035	3040	3035	435
431	20231031	120300	619147930	3040	3040	3040	3040	3
432	20231031	120200	619138810	3040	3040	3040	3040	0
433	20231031	120100	619138810	3040	3040	3040	3040	4
434	20231031	120000	619126650	3035	3040	3040	3035	71
435	20231031	115900	618911160	3040	3040	3040	3040	3
436	20231031	115800	618902040	3040	3040	3040	3040	22
437	20231031	115700	618835160	3040	3040	3040	3035	159
438	20231031	115600	618352585	3040	3035	3040	3035	782
439	20231031	115500	615979205	3035	3035	3035	3035	1
440	20231031	115400	615976170	3035	3035	3035	3035	1030
441	20231031	115300	612850120	3035	3035	3035	3035	41
442	20231031	115200	612725685	3035	3035	3035	3035	6
443	20231031	115100	612707475	3035	3030	3035	3030	205
444	20231031	115000	612086300	3035	3035	3035	3035	0
445	20231031	114900	612086300	3035	3035	3035	3035	11
446	20231031	114800	612052915	3035	3035	3035	3035	1291
447	20231031	114700	608134730	3035	3035	3035	3035	100
448	20231031	114600	607831230	3035	3035	3035	3035	84
449	20231031	114500	607576290	3040	3040	3040	3040	0
450	20231031	114400	607576290	3040	3040	3040	3040	3
451	20231031	114300	607567170	3040	3035	3040	3035	1038
452	20231031	114200	604416805	3035	3035	3035	3035	374
453	20231031	114100	603281715	3035	3035	3035	3035	123
454	20231031	114000	602908410	3035	3040	3040	3035	2577
455	20231031	113900	595079855	3040	3045	3045	3040	2805
456	20231031	113800	586547630	3045	3045	3045	3045	141
457	20231031	113700	586118285	3040	3040	3040	3040	212
458	20231031	113600	585473805	3045	3045	3045	3045	0
459	20231031	113500	585473805	3045	3045	3045	3045	0
460	20231031	113400	585473805	3045	3045	3045	3045	0
461	20231031	113300	585473805	3045	3045	3045	3045	768
462	20231031	113200	583135245	3045	3045	3045	3045	0
463	20231031	113100	583135245	3045	3045	3045	3045	258
464	20231031	113000	582349635	3045	3045	3045	3045	353
465	20231031	112900	581274750	3045	3045	3045	3045	100
466	20231031	112800	580970250	3050	3050	3050	3050	0
467	20231031	112700	580970250	3050	3050	3050	3050	0
468	20231031	112600	580970250	3050	3050	3050	3050	0
469	20231031	112500	580970250	3050	3050	3050	3050	0
470	20231031	112400	580970250	3050	3045	3050	3045	400
471	20231031	112300	579751750	3050	3050	3050	3050	0
472	20231031	112200	579751750	3050	3050	3050	3050	0
473	20231031	112100	579751750	3050	3050	3050	3050	1
474	20231031	112000	579748700	3050	3045	3050	3045	13
475	20231031	111900	579709100	3045	3045	3045	3045	1326
476	20231031	111800	575671430	3040	3040	3040	3040	42
477	20231031	111700	575543750	3040	3040	3040	3040	57
478	20231031	111600	575370470	3040	3040	3040	3040	42
479	20231031	111500	575242790	3040	3040	3040	3040	46
480	20231031	111400	575102950	3040	3040	3040	3040	32
481	20231031	111300	575005670	3045	3045	3045	3045	872
482	20231031	111200	572350430	3045	3045	3045	3045	157
483	20231031	111100	571872365	3045	3045	3045	3045	94
484	20231031	111000	571586135	3045	3045	3045	3045	970
485	20231031	110900	568632485	3045	3045	3045	3045	74
486	20231031	110800	568407155	3045	3045	3045	3045	412
487	20231031	110700	567152615	3045	3040	3045	3040	98
488	20231031	110600	566854395	3045	3045	3045	3045	500
489	20231031	110500	565331895	3045	3045	3045	3045	1
490	20231031	110400	565328850	3045	3045	3045	3045	0
491	20231031	110300	565328850	3045	3045	3045	3045	634
492	20231031	110200	563398320	3050	3050	3050	3050	130
493	20231031	110100	563001820	3050	3045	3050	3045	446
494	20231031	110000	561643745	3045	3045	3045	3045	435
495	20231031	105900	560319170	3050	3050	3050	3050	100
496	20231031	105800	560014170	3050	3050	3050	3050	0
497	20231031	105700	560014170	3050	3045	3050	3045	184
498	20231031	105600	559453390	3050	3050	3050	3050	0
499	20231031	105500	559453390	3050	3050	3050	3050	1
500	20231031	105400	559450340	3045	3045	3045	3045	0
501	20231031	105300	559450340	3045	3045	3045	3045	0
502	20231031	105200	559450340	3045	3045	3045	3045	1050
503	20231031	105100	556253090	3045	3045	3045	3045	0
504	20231031	105000	556253090	3045	3045	3045	3045	52
505	20231031	104900	556094750	3040	3040	3040	3040	0
506	20231031	104800	556094750	3040	3040	3040	3040	0
507	20231031	104700	556094750	3040	3040	3050	3040	88
508	20231031	104600	555827210	3040	3040	3040	3040	16
509	20231031	104500	555778570	3040	3040	3040	3040	588
510	20231031	104400	553991050	3040	3040	3040	3040	1
511	20231031	104300	553988010	3040	3040	3040	3040	30
512	20231031	104200	553896810	3040	3040	3040	3040	1154
513	20231031	104100	550388650	3045	3045	3045	3045	2222
514	20231031	104000	543622660	3040	3040	3040	3040	0
515	20231031	103900	543622660	3040	3040	3040	3040	1033
516	20231031	103800	540482340	3040	3035	3040	3035	165
517	20231031	103700	539981560	3035	3035	3035	3035	427
518	20231031	103600	538685615	3035	3035	3035	3035	109
519	20231031	103500	538354800	3035	3035	3035	3035	376
520	20231031	103400	537213640	3035	3035	3035	3035	101
521	20231031	103300	536907105	3035	3035	3035	3035	412
522	20231031	103200	535656685	3035	3035	3035	3035	950
523	20231031	103100	532773435	3035	3035	3035	3035	2189
524	20231031	103000	526129820	3035	3030	3035	3030	4
525	20231031	102900	526117690	3030	3030	3030	3030	69
526	20231031	102800	525908620	3035	3035	3035	3030	75
527	20231031	102700	525681205	3030	3030	3035	3030	142
528	20231031	102600	525250795	3030	3030	3035	3030	1201
529	20231031	102500	521611750	3035	3030	3035	3030	43
530	20231031	102400	521481455	3035	3035	3035	3035	16
531	20231031	102300	521432895	3035	3035	3035	3030	206
532	20231031	102200	520807965	3035	3040	3040	3035	3544
533	20231031	102100	510049710	3040	3040	3040	3040	2957
534	20231031	102000	501060430	3040	3040	3040	3040	1628
535	20231031	101900	496111310	3045	3045	3045	3045	100
536	20231031	101800	495806810	3045	3040	3045	3040	130
537	20231031	101700	495411280	3040	3040	3040	3040	42
538	20231031	101600	495283600	3045	3045	3045	3045	1315
539	20231031	101500	491279425	3045	3045	3045	3045	3
540	20231031	101400	491270290	3045	3045	3045	3045	1
541	20231031	101300	491267245	3050	3055	3055	3045	2047
542	20231031	101200	485024525	3055	3060	3065	3055	5095
543	20231031	101100	469438300	3060	3060	3060	3060	1
544	20231031	101000	469435240	3055	3055	3055	3055	0
545	20231031	100900	469435240	3055	3055	3055	3055	0
546	20231031	100800	469435240	3055	3055	3055	3055	46
547	20231031	100700	469294710	3055	3055	3055	3055	58
548	20231031	100600	469117520	3055	3055	3055	3055	1502
549	20231031	100500	464528910	3055	3055	3055	3055	201
550	20231031	100400	463914855	3055	3055	3055	3050	282
551	20231031	100300	463053585	3055	3055	3055	3055	255
552	20231031	100200	462274560	3055	3050	3055	3050	1146
553	20231031	100100	458777970	3045	3045	3045	3045	0
554	20231031	100000	458777970	3045	3050	3050	3045	43
555	20231031	095900	458646860	3050	3045	3050	3045	214
556	20231031	095800	457994165	3050	3055	3055	3050	582
557	20231031	095700	456219015	3055	3055	3055	3055	1165
558	20231031	095600	452659940	3055	3055	3055	3055	798
559	20231031	095500	450222050	3050	3050	3050	3050	30
560	20231031	095400	450130550	3050	3040	3050	3040	2074
561	20231031	095300	443809935	3045	3055	3055	3045	7976
562	20231031	095200	419494110	3055	3055	3055	3055	211
563	20231031	095100	418849505	3055	3055	3055	3055	421
564	20231031	095000	417563350	3055	3055	3055	3055	1967
565	20231031	094900	411554165	3060	3060	3060	3060	215
566	20231031	094800	410896265	3065	3060	3065	3055	1448
567	20231031	094700	406470300	3060	3055	3060	3055	1640
568	20231031	094600	401456735	3060	3060	3060	3055	151
569	20231031	094500	400995305	3060	3055	3060	3055	146
570	20231031	094400	400548970	3055	3055	3060	3055	1547
571	20231031	094300	395822830	3055	3055	3055	3050	417
572	20231031	094200	394548985	3050	3060	3060	3050	4552
573	20231031	094100	380628465	3060	3060	3060	3060	36
574	20231031	094000	380518305	3065	3075	3075	3060	8190
575	20231031	093900	355387500	3080	3075	3080	3075	482
576	20231031	093800	353902945	3075	3080	3080	3075	142
577	20231031	093700	353465645	3080	3080	3080	3075	364
578	20231031	093600	352345500	3080	3080	3080	3080	92
579	20231031	093500	352062140	3080	3080	3080	3075	238
580	20231031	093400	351329150	3080	3085	3085	3080	5855
581	20231031	093300	333281060	3090	3090	3090	3085	632
582	20231031	093200	331328335	3085	3090	3090	3085	1726
583	20231031	093100	325995265	3095	3100	3100	3095	1360
584	20231031	093000	321785560	3095	3095	3095	3095	54
585	20231031	092900	321618430	3095	3095	3095	3095	30
586	20231031	092800	321525580	3100	3100	3100	3100	16
587	20231031	092700	321475980	3095	3095	3095	3095	16
588	20231031	092600	321426460	3100	3100	3100	3095	511
589	20231031	092500	319843670	3100	3100	3100	3100	416
590	20231031	092400	318554070	3105	3100	3105	3100	278
591	20231031	092300	317691845	3095	3100	3100	3095	188
592	20231031	092200	317109140	3105	3110	3110	3105	298
593	20231031	092100	316183305	3105	3110	3110	3095	67717
594	20231031	092000	106555695	3115	3110	3115	3110	164
595	20231031	091900	106045205	3105	3110	3110	3100	4399
596	20231031	091800	92375410	3110	3125	3125	3110	12826
597	20231031	091700	52358870	3125	3130	3135	3125	1080
598	20231031	091600	48982300	3130	3125	3130	3120	43
599	20231031	091500	48847985	3125	3125	3125	3120	1019
600	20231031	091400	45663745	3125	3125	3125	3125	0
601	20231031	091300	45663745	3125	3130	3130	3125	123
602	20231031	091200	45278895	3125	3135	3135	3115	2641
603	20231031	091100	37016590	3135	3145	3145	3135	953
604	20231031	091000	34024525	3145	3145	3145	3145	166
605	20231031	090900	33502455	3145	3145	3145	3145	122
606	20231031	090800	33118765	3145	3145	3150	3145	583
607	20231031	090700	31285215	3145	3140	3145	3140	58
608	20231031	090600	31103025	3145	3145	3145	3145	0
609	20231031	090500	31103025	3145	3150	3150	3140	1578
610	20231031	090400	26137790	3150	3150	3150	3145	191
611	20231031	090300	25536575	3150	3140	3150	3140	2050
612	20231031	090200	19092945	3140	3140	3140	3140	541
613	20231031	090100	17394205	3145	3120	3145	3115	3963
614	20231031	090000	5011470	3120	3125	3125	3120	1604