KissMeData/005360/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184500	364704725	2885	2885	2885	2885	3545
3	20231031	184400	364704725	2885	2885	2885	2885	0
4	20231031	184300	364704725	2885	2885	2885	2885	0
5	20231031	184200	364704725	2885	2885	2885	2885	0
6	20231031	184100	364704725	2885	2885	2885	2885	0
7	20231031	184000	364704725	2885	2885	2885	2885	0
8	20231031	183900	364704725	2885	2885	2885	2885	0
9	20231031	183800	364704725	2885	2885	2885	2885	0
10	20231031	183700	364704725	2885	2885	2885	2885	0
11	20231031	183600	364704725	2885	2885	2885	2885	0
12	20231031	183500	364704725	2885	2885	2885	2885	0
13	20231031	183400	364704725	2885	2885	2885	2885	0
14	20231031	183300	364704725	2885	2885	2885	2885	0
15	20231031	183200	364704725	2885	2885	2885	2885	0
16	20231031	183100	364704725	2885	2885	2885	2885	0
17	20231031	183000	364704725	2885	2885	2885	2885	0
18	20231031	182900	364704725	2885	2885	2885	2885	0
19	20231031	182800	364704725	2885	2885	2885	2885	0
20	20231031	182700	364704725	2885	2885	2885	2885	0
21	20231031	182600	364704725	2885	2885	2885	2885	0
22	20231031	182500	364704725	2885	2885	2885	2885	0
23	20231031	182400	364704725	2885	2885	2885	2885	0
24	20231031	182300	364704725	2885	2885	2885	2885	0
25	20231031	182200	364704725	2885	2885	2885	2885	0
26	20231031	182100	364704725	2885	2885	2885	2885	0
27	20231031	182000	364704725	2885	2885	2885	2885	0
28	20231031	181900	364704725	2885	2885	2885	2885	0
29	20231031	181800	364704725	2885	2885	2885	2885	0
30	20231031	181700	364704725	2885	2885	2885	2885	0
31	20231031	181600	364704725	2885	2885	2885	2885	0
32	20231031	181500	364704725	2885	2885	2885	2885	3545
33	20231031	181400	364704725	2885	2885	2885	2885	0
34	20231031	181300	364704725	2885	2885	2885	2885	0
35	20231031	181200	364704725	2885	2885	2885	2885	0
36	20231031	181100	364704725	2885	2885	2885	2885	0
37	20231031	181000	364704725	2885	2885	2885	2885	0
38	20231031	180900	364704725	2885	2885	2885	2885	0
39	20231031	180800	364704725	2885	2885	2885	2885	0
40	20231031	180700	364704725	2885	2885	2885	2885	0
41	20231031	180600	364704725	2885	2885	2885	2885	0
42	20231031	180500	364704725	2885	2885	2885	2885	0
43	20231031	180400	364704725	2885	2885	2885	2885	0
44	20231031	180300	364704725	2885	2885	2885	2885	0
45	20231031	180200	364704725	2885	2885	2885	2885	0
46	20231031	180100	364704725	2885	2885	2885	2885	0
47	20231031	180000	364704725	2885	2885	2885	2885	0
48	20231031	175900	364704725	2885	2885	2885	2885	0
49	20231031	175800	364704725	2885	2885	2885	2885	0
50	20231031	175700	364704725	2885	2885	2885	2885	0
51	20231031	175600	364704725	2885	2885	2885	2885	0
52	20231031	175500	364704725	2885	2885	2885	2885	0
53	20231031	175400	364704725	2885	2885	2885	2885	0
54	20231031	175300	364704725	2885	2885	2885	2885	0
55	20231031	175200	364704725	2885	2885	2885	2885	0
56	20231031	175100	364704725	2885	2885	2885	2885	0
57	20231031	175000	364704725	2885	2885	2885	2885	0
58	20231031	174900	364704725	2885	2885	2885	2885	0
59	20231031	174800	364704725	2885	2885	2885	2885	0
60	20231031	174700	364704725	2885	2885	2885	2885	0
61	20231031	174600	364704725	2885	2885	2885	2885	0
62	20231031	174500	364704725	2885	2885	2885	2885	3545
63	20231031	174400	364704725	2885	2885	2885	2885	0
64	20231031	174300	364704725	2885	2885	2885	2885	0
65	20231031	174200	364704725	2885	2885	2885	2885	0
66	20231031	174100	364704725	2885	2885	2885	2885	0
67	20231031	174000	364704725	2885	2885	2885	2885	0
68	20231031	173900	364704725	2885	2885	2885	2885	0
69	20231031	173800	364704725	2885	2885	2885	2885	0
70	20231031	173700	364704725	2885	2885	2885	2885	0
71	20231031	173600	364704725	2885	2885	2885	2885	0
72	20231031	173500	364704725	2885	2885	2885	2885	0
73	20231031	173400	364704725	2885	2885	2885	2885	0
74	20231031	173300	364704725	2885	2885	2885	2885	0
75	20231031	173200	364704725	2885	2885	2885	2885	0
76	20231031	173100	364704725	2885	2885	2885	2885	0
77	20231031	173000	364704725	2885	2885	2885	2885	0
78	20231031	172900	364704725	2885	2885	2885	2885	0
79	20231031	172800	364704725	2885	2885	2885	2885	0
80	20231031	172700	364704725	2885	2885	2885	2885	0
81	20231031	172600	364704725	2885	2885	2885	2885	0
82	20231031	172500	364704725	2885	2885	2885	2885	0
83	20231031	172400	364704725	2885	2885	2885	2885	0
84	20231031	172300	364704725	2885	2885	2885	2885	0
85	20231031	172200	364704725	2885	2885	2885	2885	0
86	20231031	172100	364704725	2885	2885	2885	2885	0
87	20231031	172000	364704725	2885	2885	2885	2885	0
88	20231031	171900	364704725	2885	2885	2885	2885	0
89	20231031	171800	364704725	2885	2885	2885	2885	0
90	20231031	171700	364704725	2885	2885	2885	2885	0
91	20231031	171600	364704725	2885	2885	2885	2885	0
92	20231031	171500	364704725	2885	2885	2885	2885	3545
93	20231031	171400	364704725	2885	2885	2885	2885	0
94	20231031	171300	364704725	2885	2885	2885	2885	0
95	20231031	171200	364704725	2885	2885	2885	2885	0
96	20231031	171100	364704725	2885	2885	2885	2885	0
97	20231031	171000	364704725	2885	2885	2885	2885	0
98	20231031	170900	364704725	2885	2885	2885	2885	0
99	20231031	170800	364704725	2885	2885	2885	2885	0
100	20231031	170700	364704725	2885	2885	2885	2885	0
101	20231031	170600	364704725	2885	2885	2885	2885	0
102	20231031	170500	364704725	2885	2885	2885	2885	0
103	20231031	170400	364704725	2885	2885	2885	2885	0
104	20231031	170300	364704725	2885	2885	2885	2885	0
105	20231031	170200	364704725	2885	2885	2885	2885	0
106	20231031	170100	364704725	2885	2885	2885	2885	0
107	20231031	170000	364704725	2885	2885	2885	2885	0
108	20231031	165900	364704725	2885	2885	2885	2885	0
109	20231031	165800	364704725	2885	2885	2885	2885	0
110	20231031	165700	364704725	2885	2885	2885	2885	0
111	20231031	165600	364704725	2885	2885	2885	2885	0
112	20231031	165500	364704725	2885	2885	2885	2885	0
113	20231031	165400	364704725	2885	2885	2885	2885	0
114	20231031	165300	364704725	2885	2885	2885	2885	0
115	20231031	165200	364704725	2885	2885	2885	2885	0
116	20231031	165100	364704725	2885	2885	2885	2885	0
117	20231031	165000	364704725	2885	2885	2885	2885	0
118	20231031	164900	364704725	2885	2885	2885	2885	0
119	20231031	164800	364704725	2885	2885	2885	2885	0
120	20231031	164700	364704725	2885	2885	2885	2885	0
121	20231031	164600	364704725	2885	2885	2885	2885	0
122	20231031	164500	364704725	2885	2885	2885	2885	3545
123	20231031	164400	364704725	2885	2885	2885	2885	0
124	20231031	164300	364704725	2885	2885	2885	2885	0
125	20231031	164200	364704725	2885	2885	2885	2885	0
126	20231031	164100	364704725	2885	2885	2885	2885	0
127	20231031	164000	364704725	2885	2885	2885	2885	0
128	20231031	163900	364704725	2885	2885	2885	2885	0
129	20231031	163800	364704725	2885	2885	2885	2885	0
130	20231031	163700	364704725	2885	2885	2885	2885	0
131	20231031	163600	364704725	2885	2885	2885	2885	0
132	20231031	163500	364704725	2885	2885	2885	2885	0
133	20231031	163400	364704725	2885	2885	2885	2885	0
134	20231031	163300	364704725	2885	2885	2885	2885	0
135	20231031	163200	364704725	2885	2885	2885	2885	0
136	20231031	163100	364704725	2885	2885	2885	2885	0
137	20231031	163000	364704725	2885	2885	2885	2885	0
138	20231031	162900	364704725	2885	2885	2885	2885	0
139	20231031	162800	364704725	2885	2885	2885	2885	0
140	20231031	162700	364704725	2885	2885	2885	2885	0
141	20231031	162600	364704725	2885	2885	2885	2885	0
142	20231031	162500	364704725	2885	2885	2885	2885	0
143	20231031	162400	364704725	2885	2885	2885	2885	0
144	20231031	162300	364704725	2885	2885	2885	2885	0
145	20231031	162200	364704725	2885	2885	2885	2885	0
146	20231031	162100	364704725	2885	2885	2885	2885	0
147	20231031	162000	364704725	2885	2885	2885	2885	0
148	20231031	161900	364704725	2885	2885	2885	2885	0
149	20231031	161800	364704725	2885	2885	2885	2885	0
150	20231031	161700	364704725	2885	2885	2885	2885	0
151	20231031	161600	364704725	2885	2885	2885	2885	0
152	20231031	161500	364704725	2885	2885	2885	2885	3545
153	20231031	161400	364704725	2885	2885	2885	2885	0
154	20231031	161300	364704725	2885	2885	2885	2885	0
155	20231031	161200	364704725	2885	2885	2885	2885	0
156	20231031	161100	364704725	2885	2885	2885	2885	0
157	20231031	161000	364704725	2885	2885	2885	2885	0
158	20231031	160900	364704725	2885	2885	2885	2885	0
159	20231031	160800	364704725	2885	2885	2885	2885	0
160	20231031	160700	364704725	2885	2885	2885	2885	0
161	20231031	160600	364704725	2885	2885	2885	2885	0
162	20231031	160500	364704725	2885	2885	2885	2885	0
163	20231031	160400	364704725	2885	2885	2885	2885	0
164	20231031	160300	364704725	2885	2885	2885	2885	0
165	20231031	160200	364704725	2885	2885	2885	2885	0
166	20231031	160100	364704725	2885	2885	2885	2885	0
167	20231031	160000	364704725	2885	2885	2885	2885	0
168	20231031	155900	364704725	2885	2885	2885	2885	0
169	20231031	155800	364704725	2885	2885	2885	2885	0
170	20231031	155700	364704725	2885	2885	2885	2885	0
171	20231031	155600	364704725	2885	2885	2885	2885	0
172	20231031	155500	364704725	2885	2885	2885	2885	0
173	20231031	155400	364704725	2885	2885	2885	2885	0
174	20231031	155300	364704725	2885	2885	2885	2885	0
175	20231031	155200	364704725	2885	2885	2885	2885	0
176	20231031	155100	364704725	2885	2885	2885	2885	0
177	20231031	155000	364704725	2885	2885	2885	2885	0
178	20231031	154900	364704725	2885	2885	2885	2885	0
179	20231031	154800	364704725	2885	2885	2885	2885	0
180	20231031	154700	364704725	2885	2885	2885	2885	0
181	20231031	154600	364704725	2885	2885	2885	2885	0
182	20231031	154500	364704725	2885	2885	2885	2885	3545
183	20231031	154400	364704725	2885	2885	2885	2885	0
184	20231031	154300	364704725	2885	2885	2885	2885	0
185	20231031	154200	364704725	2885	2885	2885	2885	0
186	20231031	154100	364704725	2885	2885	2885	2885	0
187	20231031	154000	364704725	2885	2885	2885	2885	0
188	20231031	153900	364704725	2885	2885	2885	2885	0
189	20231031	153800	364704725	2885	2885	2885	2885	0
190	20231031	153700	364704725	2885	2885	2885	2885	0
191	20231031	153600	364704725	2885	2885	2885	2885	0
192	20231031	153500	364704725	2885	2885	2885	2885	0
193	20231031	153400	364704725	2885	2885	2885	2885	0
194	20231031	153300	364704725	2885	2885	2885	2885	0
195	20231031	153200	364704725	2885	2885	2885	2885	0
196	20231031	153100	364704725	2885	2885	2885	2885	0
197	20231031	153000	364704725	2885	2885	2885	2885	3545
198	20231031	152900	354477400	2890	2890	2890	2890	0
199	20231031	152800	354477400	2890	2890	2890	2890	0
200	20231031	152700	354477400	2890	2890	2890	2890	0
201	20231031	152600	354477400	2890	2890	2890	2890	0
202	20231031	152500	354477400	2890	2890	2890	2890	0
203	20231031	152400	354477400	2890	2890	2890	2890	0
204	20231031	152300	354477400	2890	2890	2890	2890	0
205	20231031	152200	354477400	2890	2890	2890	2890	0
206	20231031	152100	354477400	2890	2890	2890	2890	0
207	20231031	152000	354477400	2890	2890	2890	2890	0
208	20231031	151900	354477400	2890	2890	2890	2890	0
209	20231031	151800	354477400	2890	2890	2890	2890	0
210	20231031	151700	354477400	2890	2890	2890	2890	0
211	20231031	151600	354477400	2890	2890	2890	2890	258
212	20231031	151500	353731780	2890	2890	2890	2890	1
213	20231031	151400	353728890	2895	2895	2895	2895	0
214	20231031	151300	353728890	2895	2895	2895	2895	1
215	20231031	151200	353725995	2890	2890	2890	2890	1
216	20231031	151100	353723105	2890	2900	2900	2890	31
217	20231031	151000	353633215	2905	2905	2905	2905	0
218	20231031	150900	353633215	2905	2900	2905	2900	234
219	20231031	150800	352954610	2885	2885	2885	2885	0
220	20231031	150700	352954610	2885	2885	2885	2885	0
221	20231031	150600	352954610	2885	2885	2885	2885	325
222	20231031	150500	352016985	2885	2895	2895	2885	3464
223	20231031	150400	342009290	2895	2895	2895	2895	0
224	20231031	150300	342009290	2895	2895	2895	2895	151
225	20231031	150200	341572145	2895	2895	2895	2895	50
226	20231031	150100	341427395	2910	2910	2910	2910	0
227	20231031	150000	341427395	2910	2900	2910	2900	17
228	20231031	145900	341378075	2895	2895	2895	2895	0
229	20231031	145800	341378075	2895	2895	2895	2895	0
230	20231031	145700	341378075	2895	2900	2900	2895	1801
231	20231031	145600	336163675	2900	2900	2900	2900	316
232	20231031	145500	335247275	2900	2900	2900	2900	0
233	20231031	145400	335247275	2900	2900	2900	2900	0
234	20231031	145300	335247275	2900	2900	2900	2900	2
235	20231031	145200	335241475	2900	2900	2900	2900	0
236	20231031	145100	335241475	2900	2900	2900	2900	0
237	20231031	145000	335241475	2900	2900	2900	2900	10
238	20231031	144900	335212475	2900	2900	2900	2900	0
239	20231031	144800	335212475	2900	2900	2900	2900	0
240	20231031	144700	335212475	2900	2900	2900	2900	1
241	20231031	144600	335209575	2895	2895	2895	2895	15
242	20231031	144500	335166150	2895	2895	2895	2895	1
243	20231031	144400	335163255	2895	2895	2895	2895	0
244	20231031	144300	335163255	2895	2895	2895	2895	0
245	20231031	144200	335163255	2895	2895	2895	2895	9
246	20231031	144100	335137200	2895	2895	2895	2895	9
247	20231031	144000	335111145	2895	2895	2895	2895	251
248	20231031	143900	334384500	2895	2895	2895	2895	0
249	20231031	143800	334384500	2895	2895	2895	2895	0
250	20231031	143700	334384500	2895	2895	2895	2895	0
251	20231031	143600	334384500	2895	2895	2895	2895	0
252	20231031	143500	334384500	2895	2895	2895	2895	1
253	20231031	143400	334381605	2895	2895	2895	2895	1
254	20231031	143300	334378710	2895	2900	2900	2895	30
255	20231031	143200	334291715	2895	2895	2895	2895	0
256	20231031	143100	334291715	2895	2895	2895	2895	0
257	20231031	143000	334291715	2895	2895	2895	2895	15
258	20231031	142900	334248290	2895	2895	2895	2895	217
259	20231031	142800	333620075	2895	2895	2895	2895	0
260	20231031	142700	333620075	2895	2895	2895	2895	0
261	20231031	142600	333620075	2895	2895	2895	2895	10
262	20231031	142500	333591125	2895	2895	2895	2895	0
263	20231031	142400	333591125	2895	2895	2895	2895	0
264	20231031	142300	333591125	2895	2895	2895	2895	0
265	20231031	142200	333591125	2895	2895	2895	2895	0
266	20231031	142100	333591125	2895	2895	2895	2895	3
267	20231031	142000	333582440	2895	2895	2895	2895	1
268	20231031	141900	333579545	2890	2890	2890	2890	2360
269	20231031	141800	326759145	2895	2895	2895	2895	10
270	20231031	141700	326730195	2890	2890	2890	2890	0
271	20231031	141600	326730195	2890	2890	2890	2890	0
272	20231031	141500	326730195	2890	2890	2890	2890	7
273	20231031	141400	326709965	2890	2890	2890	2890	2
274	20231031	141300	326704185	2895	2895	2895	2895	0
275	20231031	141200	326704185	2895	2895	2895	2895	0
276	20231031	141100	326704185	2895	2895	2895	2895	50
277	20231031	141000	326559435	2895	2895	2895	2895	0
278	20231031	140900	326559435	2895	2895	2895	2895	0
279	20231031	140800	326559435	2895	2895	2895	2895	0
280	20231031	140700	326559435	2895	2895	2895	2895	0
281	20231031	140600	326559435	2895	2895	2895	2895	0
282	20231031	140500	326559435	2895	2895	2895	2895	0
283	20231031	140400	326559435	2895	2895	2895	2895	0
284	20231031	140300	326559435	2895	2895	2895	2895	0
285	20231031	140200	326559435	2895	2895	2895	2895	0
286	20231031	140100	326559435	2895	2895	2895	2895	6
287	20231031	140000	326542065	2895	2890	2895	2890	37
288	20231031	135900	326435130	2895	2895	2895	2895	0
289	20231031	135800	326435130	2895	2895	2895	2895	0
290	20231031	135700	326435130	2895	2895	2895	2895	0
291	20231031	135600	326435130	2895	2895	2895	2895	30
292	20231031	135500	326348280	2895	2895	2895	2895	0
293	20231031	135400	326348280	2895	2895	2895	2895	0
294	20231031	135300	326348280	2895	2890	2895	2890	1769
295	20231031	135200	321235685	2895	2895	2895	2895	0
296	20231031	135100	321235685	2895	2895	2895	2895	0
297	20231031	135000	321235685	2895	2895	2895	2895	528
298	20231031	134900	319707125	2895	2895	2895	2895	0
299	20231031	134800	319707125	2895	2895	2895	2895	0
300	20231031	134700	319707125	2895	2895	2895	2895	0
301	20231031	134600	319707125	2895	2895	2895	2895	0
302	20231031	134500	319707125	2895	2895	2895	2895	0
303	20231031	134400	319707125	2895	2895	2895	2895	0
304	20231031	134300	319707125	2895	2895	2895	2895	0
305	20231031	134200	319707125	2895	2895	2895	2895	0
306	20231031	134100	319707125	2895	2895	2895	2895	211
307	20231031	134000	319096280	2895	2895	2895	2895	0
308	20231031	133900	319096280	2895	2895	2895	2895	0
309	20231031	133800	319096280	2895	2895	2895	2895	0
310	20231031	133700	319096280	2895	2895	2895	2895	0
311	20231031	133600	319096280	2895	2895	2895	2895	0
312	20231031	133500	319096280	2895	2895	2895	2895	0
313	20231031	133400	319096280	2895	2895	2895	2895	0
314	20231031	133300	319096280	2895	2895	2895	2890	88
315	20231031	133200	318841615	2895	2895	2895	2895	0
316	20231031	133100	318841615	2895	2895	2895	2895	35
317	20231031	133000	318740290	2895	2895	2895	2895	100
318	20231031	132900	318450790	2895	2895	2895	2895	1000
319	20231031	132800	315555790	2890	2890	2890	2890	0
320	20231031	132700	315555790	2890	2890	2890	2890	20
321	20231031	132600	315497990	2915	2915	2915	2915	0
322	20231031	132500	315497990	2915	2915	2915	2915	1
323	20231031	132400	315495075	2895	2895	2895	2895	0
324	20231031	132300	315495075	2895	2895	2895	2895	143
325	20231031	132200	315081090	2895	2895	2895	2895	0
326	20231031	132100	315081090	2895	2900	2900	2895	30
327	20231031	132000	314994205	2920	2910	2920	2910	210
328	20231031	131900	314382140	2915	2915	2915	2915	50
329	20231031	131800	314236390	2915	2915	2915	2915	85
330	20231031	131700	313988615	2920	2920	2920	2920	0
331	20231031	131600	313988615	2920	2905	2920	2905	200
332	20231031	131500	313405430	2900	2900	2900	2900	0
333	20231031	131400	313405430	2900	2900	2900	2900	0
334	20231031	131300	313405430	2900	2900	2900	2900	684
335	20231031	131200	311421830	2905	2905	2905	2905	0
336	20231031	131100	311421830	2905	2905	2905	2905	20
337	20231031	131000	311363730	2905	2905	2905	2905	40
338	20231031	130900	311247530	2905	2900	2905	2900	11
339	20231031	130800	311215580	2900	2900	2900	2900	10
340	20231031	130700	311186580	2900	2900	2900	2900	0
341	20231031	130600	311186580	2900	2900	2900	2900	0
342	20231031	130500	311186580	2900	2900	2900	2900	0
343	20231031	130400	311186580	2900	2900	2900	2900	0
344	20231031	130300	311186580	2900	2900	2900	2900	0
345	20231031	130200	311186580	2900	2900	2900	2900	0
346	20231031	130100	311186580	2900	2900	2900	2900	1
347	20231031	130000	311183680	2900	2900	2900	2900	0
348	20231031	125900	311183680	2900	2900	2900	2900	0
349	20231031	125800	311183680	2900	2900	2900	2900	3
350	20231031	125700	311174980	2900	2900	2900	2900	0
351	20231031	125600	311174980	2900	2900	2900	2900	0
352	20231031	125500	311174980	2900	2900	2900	2900	0
353	20231031	125400	311174980	2900	2900	2900	2900	3
354	20231031	125300	311166280	2895	2900	2900	2895	202
355	20231031	125200	310581485	2900	2900	2900	2900	0
356	20231031	125100	310581485	2900	2900	2900	2900	0
357	20231031	125000	310581485	2900	2900	2900	2900	0
358	20231031	124900	310581485	2900	2890	2900	2890	498
359	20231031	124800	309140145	2885	2890	2890	2885	265
360	20231031	124700	308375015	2895	2895	2895	2895	0
361	20231031	124600	308375015	2895	2895	2895	2895	0
362	20231031	124500	308375015	2895	2895	2895	2895	0
363	20231031	124400	308375015	2895	2890	2895	2890	200
364	20231031	124300	307796150	2900	2900	2900	2900	0
365	20231031	124200	307796150	2900	2900	2900	2900	0
366	20231031	124100	307796150	2900	2900	2900	2900	0
367	20231031	124000	307796150	2900	2900	2900	2900	262
368	20231031	123900	307036350	2900	2900	2900	2900	1
369	20231031	123800	307033450	2870	2900	2900	2870	4018
370	20231031	123700	295469475	2905	2905	2905	2905	0
371	20231031	123600	295469475	2905	2905	2905	2905	0
372	20231031	123500	295469475	2905	2905	2905	2905	0
373	20231031	123400	295469475	2905	2905	2905	2905	0
374	20231031	123300	295469475	2905	2905	2905	2905	0
375	20231031	123200	295469475	2905	2905	2905	2905	0
376	20231031	123100	295469475	2905	2905	2905	2905	0
377	20231031	123000	295469475	2905	2900	2905	2900	86
378	20231031	122900	295220060	2900	2900	2900	2900	0
379	20231031	122800	295220060	2900	2900	2900	2900	0
380	20231031	122700	295220060	2900	2900	2900	2900	0
381	20231031	122600	295220060	2900	2900	2900	2900	0
382	20231031	122500	295220060	2900	2900	2900	2900	2
383	20231031	122400	295214260	2900	2900	2900	2900	50
384	20231031	122300	295069260	2900	2900	2900	2900	0
385	20231031	122200	295069260	2900	2900	2900	2900	1
386	20231031	122100	295066360	2880	2880	2880	2880	0
387	20231031	122000	295066360	2880	2880	2880	2880	0
388	20231031	121900	295066360	2880	2900	2900	2880	1151
389	20231031	121800	291750275	2900	2900	2900	2900	0
390	20231031	121700	291750275	2900	2900	2900	2900	1
391	20231031	121600	291747375	2905	2905	2905	2905	0
392	20231031	121500	291747375	2905	2905	2905	2880	3649
393	20231031	121400	281184020	2910	2910	2910	2910	4
394	20231031	121300	281172380	2905	2905	2905	2905	0
395	20231031	121200	281172380	2905	2905	2905	2905	100
396	20231031	121100	280881880	2905	2905	2905	2905	0
397	20231031	121000	280881880	2905	2910	2910	2905	1751
398	20231031	120900	275795115	2910	2910	2910	2910	0
399	20231031	120800	275795115	2910	2910	2910	2910	100
400	20231031	120700	275504115	2910	2910	2910	2910	382
401	20231031	120600	274392495	2910	2910	2910	2910	0
402	20231031	120500	274392495	2910	2915	2915	2910	690
403	20231031	120400	272384025	2920	2920	2920	2920	0
404	20231031	120300	272384025	2920	2920	2920	2920	9
405	20231031	120200	272357745	2925	2925	2925	2925	0
406	20231031	120100	272357745	2925	2920	2925	2920	14
407	20231031	120000	272316815	2915	2925	2925	2915	7572
408	20231031	115900	250213675	2925	2925	2925	2925	0
409	20231031	115800	250213675	2925	2925	2925	2925	0
410	20231031	115700	250213675	2925	2925	2925	2925	0
411	20231031	115600	250213675	2925	2925	2925	2925	0
412	20231031	115500	250213675	2925	2925	2925	2925	0
413	20231031	115400	250213675	2925	2925	2925	2925	0
414	20231031	115300	250213675	2925	2925	2925	2925	630
415	20231031	115200	248370925	2925	2925	2925	2925	0
416	20231031	115100	248370925	2925	2925	2930	2925	33
417	20231031	115000	248274375	2925	2925	2925	2925	0
418	20231031	114900	248274375	2925	2925	2925	2925	0
419	20231031	114800	248274375	2925	2925	2925	2925	0
420	20231031	114700	248274375	2925	2925	2925	2925	0
421	20231031	114600	248274375	2925	2925	2925	2925	0
422	20231031	114500	248274375	2925	2925	2925	2925	2
423	20231031	114400	248268525	2925	2925	2925	2925	0
424	20231031	114300	248268525	2925	2925	2925	2925	0
425	20231031	114200	248268525	2925	2925	2925	2925	0
426	20231031	114100	248268525	2925	2925	2925	2925	500
427	20231031	114000	246806025	2925	2925	2925	2925	0
428	20231031	113900	246806025	2925	2925	2925	2925	0
429	20231031	113800	246806025	2925	2925	2925	2925	0
430	20231031	113700	246806025	2925	2925	2925	2925	0
431	20231031	113600	246806025	2925	2930	2930	2925	174
432	20231031	113500	246296250	2930	2930	2930	2930	0
433	20231031	113400	246296250	2930	2930	2930	2930	0
434	20231031	113300	246296250	2930	2930	2930	2930	2009
435	20231031	113200	240409880	2930	2940	2950	2930	4520
436	20231031	113100	227140595	2945	2945	2945	2945	1336
437	20231031	113000	223206075	2950	2950	2950	2950	273
438	20231031	112900	222400725	2950	2950	2950	2950	0
439	20231031	112800	222400725	2950	2950	2950	2950	12
440	20231031	112700	222365325	2950	2945	2950	2945	986
441	20231031	112600	219461230	2940	2940	2940	2940	0
442	20231031	112500	219461230	2940	2940	2940	2940	0
443	20231031	112400	219461230	2940	2940	2940	2940	0
444	20231031	112300	219461230	2940	2940	2940	2940	56
445	20231031	112200	219296590	2950	2950	2950	2950	0
446	20231031	112100	219296590	2950	2950	2950	2950	251
447	20231031	112000	218556140	2950	2950	2950	2950	1000
448	20231031	111900	215606140	2940	2940	2940	2940	0
449	20231031	111800	215606140	2940	2940	2940	2940	0
450	20231031	111700	215606140	2940	2940	2940	2940	0
451	20231031	111600	215606140	2940	2940	2940	2940	0
452	20231031	111500	215606140	2940	2940	2940	2940	0
453	20231031	111400	215606140	2940	2940	2940	2940	0
454	20231031	111300	215606140	2940	2940	2940	2940	10
455	20231031	111200	215576740	2940	2940	2940	2940	0
456	20231031	111100	215576740	2940	2940	2940	2940	0
457	20231031	111000	215576740	2940	2940	2940	2940	0
458	20231031	110900	215576740	2940	2940	2940	2940	0
459	20231031	110800	215576740	2940	2940	2940	2940	0
460	20231031	110700	215576740	2940	2940	2940	2940	982
461	20231031	110600	212689660	2945	2945	2945	2945	0
462	20231031	110500	212689660	2945	2945	2945	2945	0
463	20231031	110400	212689660	2945	2945	2945	2945	200
464	20231031	110300	212100660	2950	2950	2950	2950	474
465	20231031	110200	210702360	2940	2940	2940	2940	0
466	20231031	110100	210702360	2940	2950	2950	2935	6392
467	20231031	110000	191898890	2950	2950	2950	2950	464
468	20231031	105900	190530090	2950	2950	2950	2950	0
469	20231031	105800	190530090	2950	2950	2950	2950	0
470	20231031	105700	190530090	2950	2950	2950	2950	0
471	20231031	105600	190530090	2950	2960	2960	2945	5300
472	20231031	105500	174899490	2965	2965	2965	2965	1
473	20231031	105400	174896525	2960	2960	2960	2960	15
474	20231031	105300	174852125	2970	2970	2970	2970	0
475	20231031	105200	174852125	2970	2970	2970	2970	0
476	20231031	105100	174852125	2970	2970	2970	2970	0
477	20231031	105000	174852125	2970	2970	2970	2970	0
478	20231031	104900	174852125	2970	2970	2970	2970	0
479	20231031	104800	174852125	2970	2970	2970	2970	0
480	20231031	104700	174852125	2970	2970	2970	2970	4
481	20231031	104600	174840245	2970	2965	2970	2965	1498
482	20231031	104500	170391865	2965	2965	2965	2965	1
483	20231031	104400	170388900	2950	2950	2950	2950	0
484	20231031	104300	170388900	2950	2950	2950	2950	0
485	20231031	104200	170388900	2950	2950	2950	2950	0
486	20231031	104100	170388900	2950	2950	2950	2950	0
487	20231031	104000	170388900	2950	2950	2950	2950	0
488	20231031	103900	170388900	2950	2950	2950	2950	100
489	20231031	103800	170093900	2950	2950	2950	2950	0
490	20231031	103700	170093900	2950	2950	2950	2950	0
491	20231031	103600	170093900	2950	2950	2950	2950	600
492	20231031	103500	168323900	2965	2965	2965	2965	4
493	20231031	103400	168312040	2965	2965	2965	2965	0
494	20231031	103300	168312040	2965	2965	2965	2965	1
495	20231031	103200	168309075	2965	2965	2965	2965	0
496	20231031	103100	168309075	2965	2935	2965	2935	2026
497	20231031	103000	162316200	2935	2935	2935	2935	0
498	20231031	102900	162316200	2935	2935	2935	2935	0
499	20231031	102800	162316200	2935	2935	2935	2935	24
500	20231031	102700	162245760	2935	2935	2935	2935	500
501	20231031	102600	160778260	2940	2940	2940	2940	198
502	20231031	102500	160196140	2940	2940	2940	2940	0
503	20231031	102400	160196140	2940	2940	2940	2940	185
504	20231031	102300	159652240	2935	2940	2940	2935	1180
505	20231031	102200	156188440	2940	2940	2940	2940	0
506	20231031	102100	156188440	2940	2940	2940	2940	1229
507	20231031	102000	152575180	2955	2955	2955	2955	0
508	20231031	101900	152575180	2955	2945	2955	2940	923
509	20231031	101800	149861425	2945	2955	2955	2945	17400
510	20231031	101700	98470195	2955	2955	2955	2955	0
511	20231031	101600	98470195	2955	2955	2955	2955	1100
512	20231031	101500	95219695	2960	2960	2960	2960	230
513	20231031	101400	94538895	2975	2975	2975	2975	0
514	20231031	101300	94538895	2975	2975	2975	2975	2
515	20231031	101200	94532945	2975	2960	2975	2960	622
516	20231031	101100	92691495	2975	2975	2975	2975	1
517	20231031	101000	92688520	2975	2975	2975	2975	0
518	20231031	100900	92688520	2975	2975	2975	2975	0
519	20231031	100800	92688520	2975	2975	2975	2975	197
520	20231031	100700	92102445	2975	2975	2975	2975	0
521	20231031	100600	92102445	2975	2975	2975	2975	0
522	20231031	100500	92102445	2975	2975	2975	2975	5
523	20231031	100400	92087570	2960	2960	2960	2960	0
524	20231031	100300	92087570	2960	2960	2960	2960	0
525	20231031	100200	92087570	2960	2960	2960	2960	1594
526	20231031	100100	87369330	2960	2960	2960	2960	0
527	20231031	100000	87369330	2960	2960	2960	2960	100
528	20231031	095900	87073330	2960	2960	2960	2960	1
529	20231031	095800	87070370	2960	2960	2960	2960	0
530	20231031	095700	87070370	2960	2960	2960	2960	240
531	20231031	095600	86359970	2955	2955	2955	2955	0
532	20231031	095500	86359970	2955	2955	2955	2955	0
533	20231031	095400	86359970	2955	2955	2955	2955	0
534	20231031	095300	86359970	2955	2955	2955	2955	1300
535	20231031	095200	82518470	2955	2955	2955	2955	1
536	20231031	095100	82515515	2975	2975	2975	2975	0
537	20231031	095000	82515515	2975	2975	2975	2975	0
538	20231031	094900	82515515	2975	2975	2975	2975	0
539	20231031	094800	82515515	2975	2975	2975	2975	1
540	20231031	094700	82512540	2950	2965	2965	2950	5000
541	20231031	094600	67722910	2965	2970	2970	2965	200
542	20231031	094500	67129840	2965	2965	2965	2965	0
543	20231031	094400	67129840	2965	2965	2965	2965	0
544	20231031	094300	67129840	2965	2965	2965	2965	0
545	20231031	094200	67129840	2965	2970	2970	2965	1199
546	20231031	094100	63568935	2975	2975	2975	2975	0
547	20231031	094000	63568935	2975	2985	2985	2975	272
548	20231031	093900	62757235	2985	2985	2985	2980	22
549	20231031	093800	62691590	2985	2985	2985	2985	0
550	20231031	093700	62691590	2985	2985	2985	2980	1621
551	20231031	093600	57860110	2985	2985	2985	2985	10
552	20231031	093500	57830260	2985	2985	2985	2985	209
553	20231031	093400	57206395	2985	2985	2985	2985	1
554	20231031	093300	57203410	2985	2990	2990	2980	677
555	20231031	093200	55180880	2985	2985	2985	2985	830
556	20231031	093100	52703330	2985	2975	2985	2965	1314
557	20231031	093000	48786840	2975	2970	2975	2970	2029
558	20231031	092900	42755125	2965	2965	2965	2965	500
559	20231031	092800	41272625	2965	2965	2965	2965	1
560	20231031	092700	41269660	2965	2965	2965	2965	0
561	20231031	092600	41269660	2965	2965	2965	2965	150
562	20231031	092500	40824910	2965	2970	2970	2965	528
563	20231031	092400	39258940	2970	2970	2970	2970	120
564	20231031	092300	38902540	2965	2970	2970	2965	316
565	20231031	092200	37965500	2970	2970	2970	2970	501
566	20231031	092100	36477530	2970	2970	2970	2970	274
567	20231031	092000	35663750	2970	2970	2970	2970	0
568	20231031	091900	35663750	2970	2970	2970	2970	4
569	20231031	091800	35651870	2970	2970	2970	2970	570
570	20231031	091700	33958970	2970	2970	2970	2970	4
571	20231031	091600	33947090	2970	2970	2970	2970	0
572	20231031	091500	33947090	2970	2970	2970	2970	0
573	20231031	091400	33947090	2970	2970	2970	2970	0
574	20231031	091300	33947090	2970	2970	2970	2970	34
575	20231031	091200	33846110	2970	2970	2970	2970	0
576	20231031	091100	33846110	2970	2970	2970	2970	1
577	20231031	091000	33843140	2975	2960	2975	2960	622
578	20231031	090900	31995815	2960	2960	2960	2960	18
579	20231031	090800	31942535	2955	2970	2970	2955	1356
580	20231031	090700	27928835	2955	2955	2955	2955	0
581	20231031	090600	27928835	2955	2955	2955	2955	4
582	20231031	090500	27917015	2955	2955	2960	2955	1128
583	20231031	090400	24582680	2955	2975	2975	2955	7
584	20231031	090300	24561975	2975	2970	2975	2950	3380
585	20231031	090200	14539820	2975	2970	2975	2970	50
586	20231031	090100	14391080	2975	2950	2975	2950	2594
587	20231031	090000	6694850	2950	2950	2950	2950	2160