KissMeData/050960/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	193100	223416990	9830	9830	9830	9830	1171
3	20231031	193000	223416990	9830	9830	9830	9830	0
4	20231031	192900	223416990	9830	9830	9830	9830	0
5	20231031	192800	223416990	9830	9830	9830	9830	0
6	20231031	192700	223416990	9830	9830	9830	9830	0
7	20231031	192600	223416990	9830	9830	9830	9830	0
8	20231031	192500	223416990	9830	9830	9830	9830	0
9	20231031	192400	223416990	9830	9830	9830	9830	0
10	20231031	192300	223416990	9830	9830	9830	9830	0
11	20231031	192200	223416990	9830	9830	9830	9830	0
12	20231031	192100	223416990	9830	9830	9830	9830	0
13	20231031	192000	223416990	9830	9830	9830	9830	0
14	20231031	191900	223416990	9830	9830	9830	9830	0
15	20231031	191800	223416990	9830	9830	9830	9830	0
16	20231031	191700	223416990	9830	9830	9830	9830	0
17	20231031	191600	223416990	9830	9830	9830	9830	0
18	20231031	191500	223416990	9830	9830	9830	9830	0
19	20231031	191400	223416990	9830	9830	9830	9830	0
20	20231031	191300	223416990	9830	9830	9830	9830	0
21	20231031	191200	223416990	9830	9830	9830	9830	0
22	20231031	191100	223416990	9830	9830	9830	9830	0
23	20231031	191000	223416990	9830	9830	9830	9830	0
24	20231031	190900	223416990	9830	9830	9830	9830	0
25	20231031	190800	223416990	9830	9830	9830	9830	0
26	20231031	190700	223416990	9830	9830	9830	9830	0
27	20231031	190600	223416990	9830	9830	9830	9830	0
28	20231031	190500	223416990	9830	9830	9830	9830	0
29	20231031	190400	223416990	9830	9830	9830	9830	0
30	20231031	190300	223416990	9830	9830	9830	9830	0
31	20231031	190200	223416990	9830	9830	9830	9830	0
32	20231031	190100	223416990	9830	9830	9830	9830	1171
33	20231031	190000	223416990	9830	9830	9830	9830	0
34	20231031	185900	223416990	9830	9830	9830	9830	0
35	20231031	185800	223416990	9830	9830	9830	9830	0
36	20231031	185700	223416990	9830	9830	9830	9830	0
37	20231031	185600	223416990	9830	9830	9830	9830	0
38	20231031	185500	223416990	9830	9830	9830	9830	0
39	20231031	185400	223416990	9830	9830	9830	9830	0
40	20231031	185300	223416990	9830	9830	9830	9830	0
41	20231031	185200	223416990	9830	9830	9830	9830	0
42	20231031	185100	223416990	9830	9830	9830	9830	0
43	20231031	185000	223416990	9830	9830	9830	9830	0
44	20231031	184900	223416990	9830	9830	9830	9830	0
45	20231031	184800	223416990	9830	9830	9830	9830	0
46	20231031	184700	223416990	9830	9830	9830	9830	0
47	20231031	184600	223416990	9830	9830	9830	9830	0
48	20231031	184500	223416990	9830	9830	9830	9830	0
49	20231031	184400	223416990	9830	9830	9830	9830	0
50	20231031	184300	223416990	9830	9830	9830	9830	0
51	20231031	184200	223416990	9830	9830	9830	9830	0
52	20231031	184100	223416990	9830	9830	9830	9830	0
53	20231031	184000	223416990	9830	9830	9830	9830	0
54	20231031	183900	223416990	9830	9830	9830	9830	0
55	20231031	183800	223416990	9830	9830	9830	9830	0
56	20231031	183700	223416990	9830	9830	9830	9830	0
57	20231031	183600	223416990	9830	9830	9830	9830	0
58	20231031	183500	223416990	9830	9830	9830	9830	0
59	20231031	183400	223416990	9830	9830	9830	9830	0
60	20231031	183300	223416990	9830	9830	9830	9830	0
61	20231031	183200	223416990	9830	9830	9830	9830	0
62	20231031	183100	223416990	9830	9830	9830	9830	1171
63	20231031	183000	223416990	9830	9830	9830	9830	0
64	20231031	182900	223416990	9830	9830	9830	9830	0
65	20231031	182800	223416990	9830	9830	9830	9830	0
66	20231031	182700	223416990	9830	9830	9830	9830	0
67	20231031	182600	223416990	9830	9830	9830	9830	0
68	20231031	182500	223416990	9830	9830	9830	9830	0
69	20231031	182400	223416990	9830	9830	9830	9830	0
70	20231031	182300	223416990	9830	9830	9830	9830	0
71	20231031	182200	223416990	9830	9830	9830	9830	0
72	20231031	182100	223416990	9830	9830	9830	9830	0
73	20231031	182000	223416990	9830	9830	9830	9830	0
74	20231031	181900	223416990	9830	9830	9830	9830	0
75	20231031	181800	223416990	9830	9830	9830	9830	0
76	20231031	181700	223416990	9830	9830	9830	9830	0
77	20231031	181600	223416990	9830	9830	9830	9830	0
78	20231031	181500	223416990	9830	9830	9830	9830	0
79	20231031	181400	223416990	9830	9830	9830	9830	0
80	20231031	181300	223416990	9830	9830	9830	9830	0
81	20231031	181200	223416990	9830	9830	9830	9830	0
82	20231031	181100	223416990	9830	9830	9830	9830	0
83	20231031	181000	223416990	9830	9830	9830	9830	0
84	20231031	180900	223416990	9830	9830	9830	9830	0
85	20231031	180800	223416990	9830	9830	9830	9830	0
86	20231031	180700	223416990	9830	9830	9830	9830	0
87	20231031	180600	223416990	9830	9830	9830	9830	0
88	20231031	180500	223416990	9830	9830	9830	9830	0
89	20231031	180400	223416990	9830	9830	9830	9830	0
90	20231031	180300	223416990	9830	9830	9830	9830	0
91	20231031	180200	223416990	9830	9830	9830	9830	0
92	20231031	180100	223416990	9830	9830	9830	9830	1171
93	20231031	180000	223416990	9830	9830	9830	9830	0
94	20231031	175900	223416990	9830	9830	9830	9830	0
95	20231031	175800	223416990	9830	9830	9830	9830	0
96	20231031	175700	223416990	9830	9830	9830	9830	0
97	20231031	175600	223416990	9830	9830	9830	9830	0
98	20231031	175500	223416990	9830	9830	9830	9830	0
99	20231031	175400	223416990	9830	9830	9830	9830	0
100	20231031	175300	223416990	9830	9830	9830	9830	0
101	20231031	175200	223416990	9830	9830	9830	9830	0
102	20231031	175100	223416990	9830	9830	9830	9830	0
103	20231031	175000	223416990	9830	9830	9830	9830	0
104	20231031	174900	223416990	9830	9830	9830	9830	0
105	20231031	174800	223416990	9830	9830	9830	9830	0
106	20231031	174700	223416990	9830	9830	9830	9830	0
107	20231031	174600	223416990	9830	9830	9830	9830	0
108	20231031	174500	223416990	9830	9830	9830	9830	0
109	20231031	174400	223416990	9830	9830	9830	9830	0
110	20231031	174300	223416990	9830	9830	9830	9830	0
111	20231031	174200	223416990	9830	9830	9830	9830	0
112	20231031	174100	223416990	9830	9830	9830	9830	0
113	20231031	174000	223416990	9830	9830	9830	9830	0
114	20231031	173900	223416990	9830	9830	9830	9830	0
115	20231031	173800	223416990	9830	9830	9830	9830	0
116	20231031	173700	223416990	9830	9830	9830	9830	0
117	20231031	173600	223416990	9830	9830	9830	9830	0
118	20231031	173500	223416990	9830	9830	9830	9830	0
119	20231031	173400	223416990	9830	9830	9830	9830	0
120	20231031	173300	223416990	9830	9830	9830	9830	0
121	20231031	173200	223416990	9830	9830	9830	9830	0
122	20231031	173100	223416990	9830	9830	9830	9830	1171
123	20231031	173000	223416990	9830	9830	9830	9830	0
124	20231031	172900	223416990	9830	9830	9830	9830	0
125	20231031	172800	223416990	9830	9830	9830	9830	0
126	20231031	172700	223416990	9830	9830	9830	9830	0
127	20231031	172600	223416990	9830	9830	9830	9830	0
128	20231031	172500	223416990	9830	9830	9830	9830	0
129	20231031	172400	223416990	9830	9830	9830	9830	0
130	20231031	172300	223416990	9830	9830	9830	9830	0
131	20231031	172200	223416990	9830	9830	9830	9830	0
132	20231031	172100	223416990	9830	9830	9830	9830	0
133	20231031	172000	223416990	9830	9830	9830	9830	0
134	20231031	171900	223416990	9830	9830	9830	9830	0
135	20231031	171800	223416990	9830	9830	9830	9830	0
136	20231031	171700	223416990	9830	9830	9830	9830	0
137	20231031	171600	223416990	9830	9830	9830	9830	0
138	20231031	171500	223416990	9830	9830	9830	9830	0
139	20231031	171400	223416990	9830	9830	9830	9830	0
140	20231031	171300	223416990	9830	9830	9830	9830	0
141	20231031	171200	223416990	9830	9830	9830	9830	0
142	20231031	171100	223416990	9830	9830	9830	9830	0
143	20231031	171000	223416990	9830	9830	9830	9830	0
144	20231031	170900	223416990	9830	9830	9830	9830	0
145	20231031	170800	223416990	9830	9830	9830	9830	0
146	20231031	170700	223416990	9830	9830	9830	9830	0
147	20231031	170600	223416990	9830	9830	9830	9830	0
148	20231031	170500	223416990	9830	9830	9830	9830	0
149	20231031	170400	223416990	9830	9830	9830	9830	0
150	20231031	170300	223416990	9830	9830	9830	9830	0
151	20231031	170200	223416990	9830	9830	9830	9830	0
152	20231031	170100	223416990	9830	9830	9830	9830	1171
153	20231031	170000	223416990	9830	9830	9830	9830	0
154	20231031	165900	223416990	9830	9830	9830	9830	0
155	20231031	165800	223416990	9830	9830	9830	9830	0
156	20231031	165700	223416990	9830	9830	9830	9830	0
157	20231031	165600	223416990	9830	9830	9830	9830	0
158	20231031	165500	223416990	9830	9830	9830	9830	0
159	20231031	165400	223416990	9830	9830	9830	9830	0
160	20231031	165300	223416990	9830	9830	9830	9830	0
161	20231031	165200	223416990	9830	9830	9830	9830	0
162	20231031	165100	223416990	9830	9830	9830	9830	0
163	20231031	165000	223416990	9830	9830	9830	9830	0
164	20231031	164900	223416990	9830	9830	9830	9830	0
165	20231031	164800	223416990	9830	9830	9830	9830	0
166	20231031	164700	223416990	9830	9830	9830	9830	0
167	20231031	164600	223416990	9830	9830	9830	9830	0
168	20231031	164500	223416990	9830	9830	9830	9830	0
169	20231031	164400	223416990	9830	9830	9830	9830	0
170	20231031	164300	223416990	9830	9830	9830	9830	0
171	20231031	164200	223416990	9830	9830	9830	9830	0
172	20231031	164100	223416990	9830	9830	9830	9830	0
173	20231031	164000	223416990	9830	9830	9830	9830	0
174	20231031	163900	223416990	9830	9830	9830	9830	0
175	20231031	163800	223416990	9830	9830	9830	9830	0
176	20231031	163700	223416990	9830	9830	9830	9830	0
177	20231031	163600	223416990	9830	9830	9830	9830	0
178	20231031	163500	223416990	9830	9830	9830	9830	0
179	20231031	163400	223416990	9830	9830	9830	9830	0
180	20231031	163300	223416990	9830	9830	9830	9830	0
181	20231031	163200	223416990	9830	9830	9830	9830	0
182	20231031	163100	223416990	9830	9830	9830	9830	1171
183	20231031	163000	223416990	9830	9830	9830	9830	0
184	20231031	162900	223416990	9830	9830	9830	9830	0
185	20231031	162800	223416990	9830	9830	9830	9830	0
186	20231031	162700	223416990	9830	9830	9830	9830	0
187	20231031	162600	223416990	9830	9830	9830	9830	0
188	20231031	162500	223416990	9830	9830	9830	9830	0
189	20231031	162400	223416990	9830	9830	9830	9830	0
190	20231031	162300	223416990	9830	9830	9830	9830	0
191	20231031	162200	223416990	9830	9830	9830	9830	0
192	20231031	162100	223416990	9830	9830	9830	9830	0
193	20231031	162000	223416990	9830	9830	9830	9830	0
194	20231031	161900	223416990	9830	9830	9830	9830	0
195	20231031	161800	223416990	9830	9830	9830	9830	0
196	20231031	161700	223416990	9830	9830	9830	9830	0
197	20231031	161600	223416990	9830	9830	9830	9830	0
198	20231031	161500	223416990	9830	9830	9830	9830	0
199	20231031	161400	223416990	9830	9830	9830	9830	0
200	20231031	161300	223416990	9830	9830	9830	9830	0
201	20231031	161200	223416990	9830	9830	9830	9830	0
202	20231031	161100	223416990	9830	9830	9830	9830	0
203	20231031	161000	223416990	9830	9830	9830	9830	0
204	20231031	160900	223416990	9830	9830	9830	9830	0
205	20231031	160800	223416990	9830	9830	9830	9830	0
206	20231031	160700	223416990	9830	9830	9830	9830	0
207	20231031	160600	223416990	9830	9830	9830	9830	0
208	20231031	160500	223416990	9830	9830	9830	9830	0
209	20231031	160400	223416990	9830	9830	9830	9830	0
210	20231031	160300	223416990	9830	9830	9830	9830	0
211	20231031	160200	223416990	9830	9830	9830	9830	0
212	20231031	160100	223416990	9830	9830	9830	9830	1171
213	20231031	160000	223416990	9830	9830	9830	9830	0
214	20231031	155900	223416990	9830	9830	9830	9830	0
215	20231031	155800	223416990	9830	9830	9830	9830	0
216	20231031	155700	223416990	9830	9830	9830	9830	0
217	20231031	155600	223416990	9830	9830	9830	9830	0
218	20231031	155500	223416990	9830	9830	9830	9830	0
219	20231031	155400	223416990	9830	9830	9830	9830	0
220	20231031	155300	223416990	9830	9830	9830	9830	0
221	20231031	155200	223416990	9830	9830	9830	9830	0
222	20231031	155100	223416990	9830	9830	9830	9830	0
223	20231031	155000	223416990	9830	9830	9830	9830	0
224	20231031	154900	223416990	9830	9830	9830	9830	0
225	20231031	154800	223416990	9830	9830	9830	9830	0
226	20231031	154700	223416990	9830	9830	9830	9830	0
227	20231031	154600	223416990	9830	9830	9830	9830	0
228	20231031	154500	223416990	9830	9830	9830	9830	0
229	20231031	154400	223416990	9830	9830	9830	9830	0
230	20231031	154300	223416990	9830	9830	9830	9830	0
231	20231031	154200	223416990	9830	9830	9830	9830	0
232	20231031	154100	223416990	9830	9830	9830	9830	0
233	20231031	154000	223416990	9830	9830	9830	9830	0
234	20231031	153900	223416990	9830	9830	9830	9830	0
235	20231031	153800	223416990	9830	9830	9830	9830	0
236	20231031	153700	223416990	9830	9830	9830	9830	0
237	20231031	153600	223416990	9830	9830	9830	9830	0
238	20231031	153500	223416990	9830	9830	9830	9830	0
239	20231031	153400	223416990	9830	9830	9830	9830	0
240	20231031	153300	223416990	9830	9830	9830	9830	0
241	20231031	153200	223416990	9830	9830	9830	9830	0
242	20231031	153100	223416990	9830	9830	9830	9830	1171
243	20231031	153000	223416990	9830	9830	9830	9830	1171
244	20231031	152900	211906060	9820	9820	9820	9820	0
245	20231031	152800	211906060	9820	9820	9820	9820	0
246	20231031	152700	211906060	9820	9820	9820	9820	0
247	20231031	152600	211906060	9820	9820	9820	9820	0
248	20231031	152500	211906060	9820	9820	9820	9820	0
249	20231031	152400	211906060	9820	9820	9820	9820	0
250	20231031	152300	211906060	9820	9820	9820	9820	0
251	20231031	152200	211906060	9820	9820	9820	9820	0
252	20231031	152100	211906060	9820	9820	9820	9820	0
253	20231031	152000	211906060	9820	9820	9820	9820	0
254	20231031	151900	211906060	9820	9820	9820	9820	0
255	20231031	151800	211906060	9820	9820	9820	9820	2
256	20231031	151700	211886420	9840	9860	9860	9840	13
257	20231031	151600	211758300	9860	9860	9860	9860	57
258	20231031	151500	211196280	9870	9870	9870	9870	0
259	20231031	151400	211196280	9870	9870	9870	9870	1
260	20231031	151300	211186410	9860	9870	9870	9860	161
261	20231031	151200	209597500	9870	9870	9870	9870	6
262	20231031	151100	209538280	9880	9880	9880	9880	0
263	20231031	151000	209538280	9880	9880	9880	9880	0
264	20231031	150900	209538280	9880	9880	9880	9880	0
265	20231031	150800	209538280	9880	9880	9880	9880	0
266	20231031	150700	209538280	9880	9880	9880	9880	0
267	20231031	150600	209538280	9880	9880	9880	9880	3
268	20231031	150500	209508640	9890	9890	9890	9890	11
269	20231031	150400	209399850	9890	9890	9890	9890	1
270	20231031	150300	209389960	9890	9890	9890	9890	0
271	20231031	150200	209389960	9890	9890	9890	9890	0
272	20231031	150100	209389960	9890	9890	9890	9890	0
273	20231031	150000	209389960	9890	9890	9890	9890	0
274	20231031	145900	209389960	9890	9890	9890	9890	0
275	20231031	145800	209389960	9890	9890	9890	9890	0
276	20231031	145700	209389960	9890	9870	9890	9870	101
277	20231031	145600	208393070	9890	9890	9890	9890	2
278	20231031	145500	208373290	9850	9850	9850	9850	0
279	20231031	145400	208373290	9850	9850	9850	9850	0
280	20231031	145300	208373290	9850	9850	9850	9850	104
281	20231031	145200	207348890	9850	9850	9850	9850	200
282	20231031	145100	205378890	9850	9850	9850	9850	0
283	20231031	145000	205378890	9850	9850	9850	9850	0
284	20231031	144900	205378890	9850	9850	9850	9850	0
285	20231031	144800	205378890	9850	9850	9850	9850	0
286	20231031	144700	205378890	9850	9850	9850	9850	0
287	20231031	144600	205378890	9850	9850	9850	9850	0
288	20231031	144500	205378890	9850	9850	9850	9850	96
289	20231031	144400	204433290	9800	9800	9800	9800	0
290	20231031	144300	204433290	9800	9840	9840	9800	100
291	20231031	144200	203452440	9850	9850	9850	9850	0
292	20231031	144100	203452440	9850	9850	9850	9850	0
293	20231031	144000	203452440	9850	9850	9850	9850	0
294	20231031	143900	203452440	9850	9850	9850	9850	0
295	20231031	143800	203452440	9850	9850	9850	9850	0
296	20231031	143700	203452440	9850	9850	9850	9850	0
297	20231031	143600	203452440	9850	9850	9850	9850	0
298	20231031	143500	203452440	9850	9850	9850	9850	3
299	20231031	143400	203422890	9850	9850	9850	9850	0
300	20231031	143300	203422890	9850	9850	9850	9850	100
301	20231031	143200	202437890	9860	9860	9860	9860	0
302	20231031	143100	202437890	9860	9860	9860	9860	0
303	20231031	143000	202437890	9860	9860	9860	9860	0
304	20231031	142900	202437890	9860	9860	9860	9860	0
305	20231031	142800	202437890	9860	9800	9860	9800	100
306	20231031	142700	201452630	9750	9830	9830	9740	938
307	20231031	142600	192257220	9830	9830	9830	9830	0
308	20231031	142500	192257220	9830	9830	9830	9830	0
309	20231031	142400	192257220	9830	9840	9840	9830	20
310	20231031	142300	192060460	9910	9910	9910	9910	0
311	20231031	142200	192060460	9910	9910	9910	9910	0
312	20231031	142100	192060460	9910	9910	9910	9910	0
313	20231031	142000	192060460	9910	9910	9910	9910	0
314	20231031	141900	192060460	9910	9910	9910	9910	0
315	20231031	141800	192060460	9910	9910	9910	9910	0
316	20231031	141700	192060460	9910	9910	9910	9910	0
317	20231031	141600	192060460	9910	9910	9910	9910	0
318	20231031	141500	192060460	9910	9910	9910	9910	0
319	20231031	141400	192060460	9910	9910	9910	9910	0
320	20231031	141300	192060460	9910	9910	9910	9910	1
321	20231031	141200	192050550	9920	9920	9920	9920	0
322	20231031	141100	192050550	9920	9920	9920	9920	0
323	20231031	141000	192050550	9920	9920	9920	9920	0
324	20231031	140900	192050550	9920	9920	9920	9920	0
325	20231031	140800	192050550	9920	9920	9920	9920	0
326	20231031	140700	192050550	9920	9910	9920	9910	2
327	20231031	140600	192030720	9920	9910	9920	9910	39
328	20231031	140500	191643860	9910	9910	9910	9910	0
329	20231031	140400	191643860	9910	9910	9910	9910	0
330	20231031	140300	191643860	9910	9910	9910	9910	0
331	20231031	140200	191643860	9910	9910	9910	9910	1
332	20231031	140100	191633950	9920	9920	9920	9920	156
333	20231031	140000	190086430	9940	9920	9940	9920	9
334	20231031	135900	189997080	9940	9940	9940	9940	0
335	20231031	135800	189997080	9940	9940	9940	9940	0
336	20231031	135700	189997080	9940	9940	9940	9940	0
337	20231031	135600	189997080	9940	9940	9940	9940	0
338	20231031	135500	189997080	9940	9940	9940	9940	0
339	20231031	135400	189997080	9940	9940	9940	9940	0
340	20231031	135300	189997080	9940	9940	9940	9940	0
341	20231031	135200	189997080	9940	9940	9940	9940	0
342	20231031	135100	189997080	9940	9940	9940	9940	0
343	20231031	135000	189997080	9940	9940	9940	9940	0
344	20231031	134900	189997080	9940	9940	9940	9940	0
345	20231031	134800	189997080	9940	9940	9940	9940	3
346	20231031	134700	189967260	9800	9800	9800	9800	0
347	20231031	134600	189967260	9800	9800	9800	9800	0
348	20231031	134500	189967260	9800	9800	9800	9800	0
349	20231031	134400	189967260	9800	9890	9890	9800	700
350	20231031	134300	183064060	9890	9930	9930	9890	800
351	20231031	134200	175122380	9930	9950	9950	9930	176
352	20231031	134100	173374680	9960	9960	9960	9960	0
353	20231031	134000	173374680	9960	9960	9960	9960	0
354	20231031	133900	173374680	9960	9960	9960	9960	0
355	20231031	133800	173374680	9960	9960	9960	9960	0
356	20231031	133700	173374680	9960	9960	9960	9960	0
357	20231031	133600	173374680	9960	9960	9960	9960	0
358	20231031	133500	173374680	9960	9960	9960	9960	0
359	20231031	133400	173374680	9960	9960	9960	9960	43
360	20231031	133300	172946400	9960	9960	9960	9960	1
361	20231031	133200	172936440	9960	9960	9960	9960	0
362	20231031	133100	172936440	9960	9960	9960	9960	0
363	20231031	133000	172936440	9960	9960	9960	9960	17
364	20231031	132900	172767120	9960	9960	9960	9960	1
365	20231031	132800	172757160	9960	9960	9960	9960	0
366	20231031	132700	172757160	9960	9960	9960	9960	23
367	20231031	132600	172528080	9960	9960	9960	9960	0
368	20231031	132500	172528080	9960	9960	9960	9960	0
369	20231031	132400	172528080	9960	9980	9980	9960	17
370	20231031	132300	172358620	9960	9960	9960	9960	0
371	20231031	132200	172358620	9960	9960	9960	9960	0
372	20231031	132100	172358620	9960	9960	9960	9960	0
373	20231031	132000	172358620	9960	9960	9960	9960	0
374	20231031	131900	172358620	9960	9960	9960	9960	13
375	20231031	131800	172229140	9960	9960	9960	9960	0
376	20231031	131700	172229140	9960	9960	9960	9960	0
377	20231031	131600	172229140	9960	10000	10000	9960	301
378	20231031	131500	169219180	10000	10000	10000	10000	0
379	20231031	131400	169219180	10000	10000	10000	10000	1
380	20231031	131300	169209180	10000	10000	10000	10000	0
381	20231031	131200	169209180	10000	10000	10000	10000	37
382	20231031	131100	168839180	9990	9990	9990	9990	5
383	20231031	131000	168789230	10000	10000	10000	10000	0
384	20231031	130900	168789230	10000	10000	10000	10000	0
385	20231031	130800	168789230	10000	10000	10000	10000	0
386	20231031	130700	168789230	10000	10000	10000	10000	0
387	20231031	130600	168789230	10000	10000	10000	10000	0
388	20231031	130500	168789230	10000	10000	10000	10000	5
389	20231031	130400	168739230	9980	9980	9980	9980	0
390	20231031	130300	168739230	9980	9980	9980	9980	0
391	20231031	130200	168739230	9980	9980	9980	9980	14
392	20231031	130100	168599510	9980	9980	9980	9980	0
393	20231031	130000	168599510	9980	9980	9980	9980	0
394	20231031	125900	168599510	9980	9980	9980	9980	260
395	20231031	125800	166004710	9980	9970	9980	9970	14
396	20231031	125700	165865090	9970	9970	9970	9970	8
397	20231031	125600	165785330	9950	9950	9950	9950	8
398	20231031	125500	165705730	9940	9940	9940	9940	0
399	20231031	125400	165705730	9940	9950	9950	9940	613
400	20231031	125300	159606960	9970	9980	9980	9970	897
401	20231031	125200	150663650	9980	9980	9980	9980	0
402	20231031	125100	150663650	9980	9980	9980	9980	178
403	20231031	125000	148887210	10000	10000	10000	10000	0
404	20231031	124900	148887210	10000	10000	10000	10000	0
405	20231031	124800	148887210	10000	10000	10000	10000	0
406	20231031	124700	148887210	10000	10000	10000	10000	0
407	20231031	124600	148887210	10000	10000	10000	10000	0
408	20231031	124500	148887210	10000	10000	10000	10000	0
409	20231031	124400	148887210	10000	10000	10000	10000	0
410	20231031	124300	148887210	10000	10000	10000	10000	14
411	20231031	124200	148747210	10000	10000	10000	10000	0
412	20231031	124100	148747210	10000	10000	10000	10000	300
413	20231031	124000	145747210	10000	10000	10000	10000	100
414	20231031	123900	144747210	9990	9990	9990	9990	5
415	20231031	123800	144697260	10000	10000	10000	10000	0
416	20231031	123700	144697260	10000	10000	10000	10000	0
417	20231031	123600	144697260	10000	10000	10000	10000	0
418	20231031	123500	144697260	10000	10000	10000	10000	0
419	20231031	123400	144697260	10000	10000	10000	10000	0
420	20231031	123300	144697260	10000	10000	10000	10000	320
421	20231031	123200	141497260	9960	9960	9960	9960	7
422	20231031	123100	141427540	10000	10000	10000	10000	90
423	20231031	123000	140527540	9960	9960	9960	9960	8
424	20231031	122900	140447860	9950	9950	9950	9950	0
425	20231031	122800	140447860	9950	9950	9950	9950	0
426	20231031	122700	140447860	9950	9950	9950	9950	25
427	20231031	122600	140199110	9950	9950	9950	9950	0
428	20231031	122500	140199110	9950	9950	9950	9950	0
429	20231031	122400	140199110	9950	9950	9950	9950	0
430	20231031	122300	140199110	9950	9950	9950	9950	0
431	20231031	122200	140199110	9950	9950	9950	9950	150
432	20231031	122100	138706610	9920	9920	9920	9920	0
433	20231031	122000	138706610	9920	9920	9920	9920	2
434	20231031	121900	138686770	9910	9910	9910	9910	170
435	20231031	121800	137002070	9910	9910	9910	9910	0
436	20231031	121700	137002070	9910	9910	9910	9910	132
437	20231031	121600	135693950	9910	9910	9910	9910	205
438	20231031	121500	133662400	9920	9920	9920	9920	314
439	20231031	121400	130547520	9920	9940	9940	9920	3
440	20231031	121300	130517720	9940	9940	9940	9940	150
441	20231031	121200	129026720	9960	9960	9960	9960	0
442	20231031	121100	129026720	9960	9960	9960	9960	0
443	20231031	121000	129026720	9960	9960	9960	9960	0
444	20231031	120900	129026720	9960	9960	9960	9960	0
445	20231031	120800	129026720	9960	9960	9960	9960	0
446	20231031	120700	129026720	9960	9960	9960	9960	0
447	20231031	120600	129026720	9960	9960	9960	9960	0
448	20231031	120500	129026720	9960	9960	9960	9960	0
449	20231031	120400	129026720	9960	9960	9960	9960	0
450	20231031	120300	129026720	9960	9960	9960	9960	0
451	20231031	120200	129026720	9960	9960	9960	9960	2
452	20231031	120100	129006800	9890	9890	9890	9890	0
453	20231031	120000	129006800	9890	9890	9890	9890	0
454	20231031	115900	129006800	9890	9900	9900	9890	50
455	20231031	115800	128512190	9950	9950	9950	9950	0
456	20231031	115700	128512190	9950	9950	9950	9950	2
457	20231031	115600	128492290	9890	9890	9890	9890	90
458	20231031	115500	127602190	9890	9890	9890	9890	0
459	20231031	115400	127602190	9890	9940	9940	9890	345
460	20231031	115300	124188170	9950	9950	9950	9950	3
461	20231031	115200	124158320	9960	9960	9960	9960	20
462	20231031	115100	123959120	9960	9980	9980	9960	17
463	20231031	115000	123789750	9980	9980	9980	9980	2
464	20231031	114900	123769790	10000	10000	10000	10000	0
465	20231031	114800	123769790	10000	10000	10000	10000	0
466	20231031	114700	123769790	10000	10000	10000	10000	505
467	20231031	114600	118719790	10010	10040	10040	10010	139
468	20231031	114500	117328050	10090	10090	10090	10090	0
469	20231031	114400	117328050	10090	10080	10090	10080	18
470	20231031	114300	117146600	10100	10100	10100	10100	0
471	20231031	114200	117146600	10100	10100	10100	10100	0
472	20231031	114100	117146600	10100	10100	10100	10100	0
473	20231031	114000	117146600	10100	10100	10100	10100	1
474	20231031	113900	117136500	10100	10100	10100	10100	1
475	20231031	113800	117126400	10090	10100	10100	10090	816
476	20231031	113700	108887330	10170	10170	10170	10170	6
477	20231031	113600	108826310	10190	10140	10190	10130	294
478	20231031	113500	105835720	10150	10080	10150	10080	507
479	20231031	113400	100708240	10050	10040	10050	10040	426
480	20231031	113300	96427040	10050	10050	10050	10050	0
481	20231031	113200	96427040	10050	10050	10050	10050	0
482	20231031	113100	96427040	10050	10050	10050	10050	0
483	20231031	113000	96427040	10050	10040	10050	10040	10
484	20231031	112900	96326600	10050	10030	10050	10030	5
485	20231031	112800	96276430	10000	10000	10000	10000	309
486	20231031	112700	93186430	10000	10000	10000	10000	0
487	20231031	112600	93186430	10000	10000	10000	10000	103
488	20231031	112500	92156430	9990	9990	9990	9990	2
489	20231031	112400	92136450	10000	10000	10000	10000	100
490	20231031	112300	91136450	10000	10000	10000	10000	0
491	20231031	112200	91136450	10000	10020	10020	10000	88
492	20231031	112100	90254970	10030	10030	10030	10030	0
493	20231031	112000	90254970	10030	10040	10040	10030	12
494	20231031	111900	90134600	10050	10050	10050	10050	0
495	20231031	111800	90134600	10050	10050	10050	10050	18
496	20231031	111700	89953700	10080	10080	10080	10080	38
497	20231031	111600	89570660	10080	10080	10080	10080	413
498	20231031	111500	85407620	10080	10050	10080	10050	49
499	20231031	111400	84914510	10030	10000	10030	10000	513
500	20231031	111300	79779730	10000	10000	10000	10000	420
501	20231031	111200	75579730	9950	9950	9950	9950	1
502	20231031	111100	75569780	9950	9950	9950	9950	0
503	20231031	111000	75569780	9950	9950	9950	9950	0
504	20231031	110900	75569780	9950	9950	9950	9950	10
505	20231031	110800	75470280	9920	9920	9920	9920	0
506	20231031	110700	75470280	9920	9920	9920	9920	0
507	20231031	110600	75470280	9920	9920	9920	9920	0
508	20231031	110500	75470280	9920	9920	9920	9920	0
509	20231031	110400	75470280	9920	9920	9920	9920	0
510	20231031	110300	75470280	9920	9920	9920	9920	0
511	20231031	110200	75470280	9920	9920	9920	9920	11
512	20231031	110100	75361160	10000	10000	10000	10000	200
513	20231031	110000	73361160	10000	10000	10000	10000	7
514	20231031	105900	73291160	9980	9980	9980	9980	1
515	20231031	105800	73281180	10000	9980	10000	9980	16
516	20231031	105700	73121480	9980	9980	9980	9980	1
517	20231031	105600	73111500	10000	10000	10000	10000	0
518	20231031	105500	73111500	10000	10000	10000	10000	0
519	20231031	105400	73111500	10000	9980	10000	9980	12
520	20231031	105300	72991670	9970	9890	9970	9890	508
521	20231031	105200	67935550	9890	9870	9950	9870	1153
522	20231031	105100	56520910	9850	9850	9850	9850	13
523	20231031	105000	56392860	9870	9870	9870	9870	326
524	20231031	104900	53175240	9890	9890	9890	9890	31
525	20231031	104800	52868650	9890	9900	9900	9890	135
526	20231031	104700	51533470	9900	9890	9900	9890	385
527	20231031	104600	47725160	9890	9890	9890	9890	0
528	20231031	104500	47725160	9890	9890	9890	9890	0
529	20231031	104400	47725160	9890	9890	9890	9890	284
530	20231031	104300	44916400	9890	9880	9890	9880	500
531	20231031	104200	39971430	9890	9890	9890	9890	5
532	20231031	104100	39921980	9890	9890	9890	9890	0
533	20231031	104000	39921980	9890	9890	9890	9890	90
534	20231031	103900	39031880	9890	9890	9890	9890	17
535	20231031	103800	38863750	9890	9880	9890	9840	106
536	20231031	103700	37815970	9840	9780	9840	9780	37
537	20231031	103600	37451950	9780	9780	9780	9780	0
538	20231031	103500	37451950	9780	9780	9780	9780	0
539	20231031	103400	37451950	9780	9780	9780	9780	0
540	20231031	103300	37451950	9780	9780	9780	9780	0
541	20231031	103200	37451950	9780	9780	9780	9780	0
542	20231031	103100	37451950	9780	9780	9780	9780	5
543	20231031	103000	37403050	9780	9780	9780	9780	0
544	20231031	102900	37403050	9780	9780	9780	9780	0
545	20231031	102800	37403050	9780	9780	9780	9780	0
546	20231031	102700	37403050	9780	9780	9780	9780	1
547	20231031	102600	37393270	9790	9790	9790	9790	0
548	20231031	102500	37393270	9790	9790	9790	9790	0
549	20231031	102400	37393270	9790	9790	9790	9790	4
550	20231031	102300	37354110	9800	9800	9800	9800	0
551	20231031	102200	37354110	9800	9800	9800	9800	0
552	20231031	102100	37354110	9800	9800	9800	9800	3
553	20231031	102000	37324710	9810	9810	9810	9810	0
554	20231031	101900	37324710	9810	9810	9810	9810	0
555	20231031	101800	37324710	9810	9810	9810	9810	0
556	20231031	101700	37324710	9810	9830	9830	9810	6
557	20231031	101600	37265800	9840	9840	9840	9840	10
558	20231031	101500	37167400	9840	9840	9840	9840	0
559	20231031	101400	37167400	9840	9840	9840	9840	0
560	20231031	101300	37167400	9840	9840	9840	9840	0
561	20231031	101200	37167400	9840	9850	9850	9840	57
562	20231031	101100	36605980	9860	9860	9860	9860	0
563	20231031	101000	36605980	9860	9860	9860	9860	0
564	20231031	100900	36605980	9860	9850	9860	9850	2
565	20231031	100800	36586270	9800	9800	9800	9800	0
566	20231031	100700	36586270	9800	9800	9800	9800	0
567	20231031	100600	36586270	9800	9800	9800	9800	17
568	20231031	100500	36419670	9800	9800	9800	9800	100
569	20231031	100400	35439670	9800	9800	9800	9800	1
570	20231031	100300	35429870	9730	9730	9730	9730	0
571	20231031	100200	35429870	9730	9730	9730	9730	5
572	20231031	100100	35381220	9730	9710	9730	9710	105
573	20231031	100000	34361630	9710	9710	9710	9710	718
574	20231031	095900	27389850	9710	9710	9710	9710	0
575	20231031	095800	27389850	9710	9710	9710	9710	0
576	20231031	095700	27389850	9710	9680	9710	9680	18
577	20231031	095600	27215460	9710	9710	9710	9710	0
578	20231031	095500	27215460	9710	9710	9710	9710	0
579	20231031	095400	27215460	9710	9710	9710	9710	0
580	20231031	095300	27215460	9710	9720	9720	9710	526
581	20231031	095200	22103000	9760	9770	9770	9760	592
582	20231031	095100	16324180	9770	9770	9770	9770	0
583	20231031	095000	16324180	9770	9770	9770	9770	0
584	20231031	094900	16324180	9770	9770	9770	9770	0
585	20231031	094800	16324180	9770	9770	9770	9770	0
586	20231031	094700	16324180	9770	9770	9770	9770	0
587	20231031	094600	16324180	9770	9770	9770	9770	0
588	20231031	094500	16324180	9770	9770	9770	9770	0
589	20231031	094400	16324180	9770	9770	9770	9770	0
590	20231031	094300	16324180	9770	9770	9770	9770	0
591	20231031	094200	16324180	9770	9770	9770	9770	0
592	20231031	094100	16324180	9770	9770	9770	9770	0
593	20231031	094000	16324180	9770	9770	9770	9770	0
594	20231031	093900	16324180	9770	9770	9770	9770	0
595	20231031	093800	16324180	9770	9770	9770	9770	0
596	20231031	093700	16324180	9770	9770	9770	9770	0
597	20231031	093600	16324180	9770	9770	9770	9770	0
598	20231031	093500	16324180	9770	9770	9770	9770	0
599	20231031	093400	16324180	9770	9770	9770	9770	0
600	20231031	093300	16324180	9770	9800	9800	9770	4
601	20231031	093200	16285040	9770	9770	9770	9770	0
602	20231031	093100	16285040	9770	9770	9770	9770	0
603	20231031	093000	16285040	9770	9770	9770	9770	0
604	20231031	092900	16285040	9770	9770	9770	9770	0
605	20231031	092800	16285040	9770	9770	9770	9770	0
606	20231031	092700	16285040	9770	9770	9770	9770	5
607	20231031	092600	16236190	9800	9800	9800	9800	0
608	20231031	092500	16236190	9800	9800	9800	9800	153
609	20231031	092400	14736790	9810	9830	9830	9810	127
610	20231031	092300	13490580	9830	9840	9840	9830	383
611	20231031	092200	9722690	9840	9840	9840	9840	0
612	20231031	092100	9722690	9840	9840	9840	9840	2
613	20231031	092000	9703010	9840	9840	9840	9840	150
614	20231031	091900	8227010	9840	9840	9840	9840	0
615	20231031	091800	8227010	9840	9840	9840	9840	41
616	20231031	091700	7823570	9840	9840	9840	9840	0
617	20231031	091600	7823570	9840	9860	9860	9840	200
618	20231031	091500	5852670	9910	9910	9910	9910	5
619	20231031	091400	5803120	9910	9910	9910	9910	0
620	20231031	091300	5803120	9910	9910	9910	9910	0
621	20231031	091200	5803120	9910	9910	9910	9910	0
622	20231031	091100	5803120	9910	9910	9910	9910	0
623	20231031	091000	5803120	9910	9910	9910	9910	0
624	20231031	090900	5803120	9910	9900	9910	9900	20
625	20231031	090800	5604930	9900	9900	9900	9900	0
626	20231031	090700	5604930	9900	9900	9900	9900	0
627	20231031	090600	5604930	9900	9900	9900	9900	4
628	20231031	090500	5565330	9900	9900	9900	9900	1
629	20231031	090400	5555430	9890	9890	9890	9890	1
630	20231031	090300	5545540	9850	9850	9850	9840	558
631	20231031	090200	49250	9850	9850	9850	9850	3
632	20231031	090100	19700	9850	9850	9850	9850	0
633	20231031	090000	19700	9850	9850	9850	9850	2