KissMeData/036890/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	192000	4979545200	9600	9600	9600	9600	2546
3	20231031	191900	4979545200	9600	9600	9600	9600	0
4	20231031	191800	4979545200	9600	9600	9600	9600	0
5	20231031	191700	4979545200	9600	9600	9600	9600	0
6	20231031	191600	4979545200	9600	9600	9600	9600	0
7	20231031	191500	4979545200	9600	9600	9600	9600	0
8	20231031	191400	4979545200	9600	9600	9600	9600	0
9	20231031	191300	4979545200	9600	9600	9600	9600	0
10	20231031	191200	4979545200	9600	9600	9600	9600	0
11	20231031	191100	4979545200	9600	9600	9600	9600	0
12	20231031	191000	4979545200	9600	9600	9600	9600	0
13	20231031	190900	4979545200	9600	9600	9600	9600	0
14	20231031	190800	4979545200	9600	9600	9600	9600	0
15	20231031	190700	4979545200	9600	9600	9600	9600	0
16	20231031	190600	4979545200	9600	9600	9600	9600	0
17	20231031	190500	4979545200	9600	9600	9600	9600	0
18	20231031	190400	4979545200	9600	9600	9600	9600	0
19	20231031	190300	4979545200	9600	9600	9600	9600	0
20	20231031	190200	4979545200	9600	9600	9600	9600	0
21	20231031	190100	4979545200	9600	9600	9600	9600	0
22	20231031	190000	4979545200	9600	9600	9600	9600	0
23	20231031	185900	4979545200	9600	9600	9600	9600	0
24	20231031	185800	4979545200	9600	9600	9600	9600	0
25	20231031	185700	4979545200	9600	9600	9600	9600	0
26	20231031	185600	4979545200	9600	9600	9600	9600	0
27	20231031	185500	4979545200	9600	9600	9600	9600	0
28	20231031	185400	4979545200	9600	9600	9600	9600	0
29	20231031	185300	4979545200	9600	9600	9600	9600	0
30	20231031	185200	4979545200	9600	9600	9600	9600	0
31	20231031	185100	4979545200	9600	9600	9600	9600	0
32	20231031	185000	4979545200	9600	9600	9600	9600	2546
33	20231031	184900	4979545200	9600	9600	9600	9600	0
34	20231031	184800	4979545200	9600	9600	9600	9600	0
35	20231031	184700	4979545200	9600	9600	9600	9600	0
36	20231031	184600	4979545200	9600	9600	9600	9600	0
37	20231031	184500	4979545200	9600	9600	9600	9600	0
38	20231031	184400	4979545200	9600	9600	9600	9600	0
39	20231031	184300	4979545200	9600	9600	9600	9600	0
40	20231031	184200	4979545200	9600	9600	9600	9600	0
41	20231031	184100	4979545200	9600	9600	9600	9600	0
42	20231031	184000	4979545200	9600	9600	9600	9600	0
43	20231031	183900	4979545200	9600	9600	9600	9600	0
44	20231031	183800	4979545200	9600	9600	9600	9600	0
45	20231031	183700	4979545200	9600	9600	9600	9600	0
46	20231031	183600	4979545200	9600	9600	9600	9600	0
47	20231031	183500	4979545200	9600	9600	9600	9600	0
48	20231031	183400	4979545200	9600	9600	9600	9600	0
49	20231031	183300	4979545200	9600	9600	9600	9600	0
50	20231031	183200	4979545200	9600	9600	9600	9600	0
51	20231031	183100	4979545200	9600	9600	9600	9600	0
52	20231031	183000	4979545200	9600	9600	9600	9600	0
53	20231031	182900	4979545200	9600	9600	9600	9600	0
54	20231031	182800	4979545200	9600	9600	9600	9600	0
55	20231031	182700	4979545200	9600	9600	9600	9600	0
56	20231031	182600	4979545200	9600	9600	9600	9600	0
57	20231031	182500	4979545200	9600	9600	9600	9600	0
58	20231031	182400	4979545200	9600	9600	9600	9600	0
59	20231031	182300	4979545200	9600	9600	9600	9600	0
60	20231031	182200	4979545200	9600	9600	9600	9600	0
61	20231031	182100	4979545200	9600	9600	9600	9600	0
62	20231031	182000	4979545200	9600	9600	9600	9600	2546
63	20231031	181900	4979545200	9600	9600	9600	9600	0
64	20231031	181800	4979545200	9600	9600	9600	9600	0
65	20231031	181700	4979545200	9600	9600	9600	9600	0
66	20231031	181600	4979545200	9600	9600	9600	9600	0
67	20231031	181500	4979545200	9600	9600	9600	9600	0
68	20231031	181400	4979545200	9600	9600	9600	9600	0
69	20231031	181300	4979545200	9600	9600	9600	9600	0
70	20231031	181200	4979545200	9600	9600	9600	9600	0
71	20231031	181100	4979545200	9600	9600	9600	9600	0
72	20231031	181000	4979545200	9600	9600	9600	9600	0
73	20231031	180900	4979545200	9600	9600	9600	9600	0
74	20231031	180800	4979545200	9600	9600	9600	9600	0
75	20231031	180700	4979545200	9600	9600	9600	9600	0
76	20231031	180600	4979545200	9600	9600	9600	9600	0
77	20231031	180500	4979545200	9600	9600	9600	9600	0
78	20231031	180400	4979545200	9600	9600	9600	9600	0
79	20231031	180300	4979545200	9600	9600	9600	9600	0
80	20231031	180200	4979545200	9600	9600	9600	9600	0
81	20231031	180100	4979545200	9600	9600	9600	9600	0
82	20231031	180000	4979545200	9600	9600	9600	9600	0
83	20231031	175900	4979545200	9600	9600	9600	9600	0
84	20231031	175800	4979545200	9600	9600	9600	9600	0
85	20231031	175700	4979545200	9600	9600	9600	9600	0
86	20231031	175600	4979545200	9600	9600	9600	9600	0
87	20231031	175500	4979545200	9600	9600	9600	9600	0
88	20231031	175400	4979545200	9600	9600	9600	9600	0
89	20231031	175300	4979545200	9600	9600	9600	9600	0
90	20231031	175200	4979545200	9600	9600	9600	9600	0
91	20231031	175100	4979545200	9600	9600	9600	9600	0
92	20231031	175000	4979545200	9600	9600	9600	9600	2546
93	20231031	174900	4979545200	9600	9600	9600	9600	0
94	20231031	174800	4979545200	9600	9600	9600	9600	0
95	20231031	174700	4979545200	9600	9600	9600	9600	0
96	20231031	174600	4979545200	9600	9600	9600	9600	0
97	20231031	174500	4979545200	9600	9600	9600	9600	0
98	20231031	174400	4979545200	9600	9600	9600	9600	0
99	20231031	174300	4979545200	9600	9600	9600	9600	0
100	20231031	174200	4979545200	9600	9600	9600	9600	0
101	20231031	174100	4979545200	9600	9600	9600	9600	0
102	20231031	174000	4979545200	9600	9600	9600	9600	0
103	20231031	173900	4979545200	9600	9600	9600	9600	0
104	20231031	173800	4979545200	9600	9600	9600	9600	0
105	20231031	173700	4979545200	9600	9600	9600	9600	0
106	20231031	173600	4979545200	9600	9600	9600	9600	0
107	20231031	173500	4979545200	9600	9600	9600	9600	0
108	20231031	173400	4979545200	9600	9600	9600	9600	0
109	20231031	173300	4979545200	9600	9600	9600	9600	0
110	20231031	173200	4979545200	9600	9600	9600	9600	0
111	20231031	173100	4979545200	9600	9600	9600	9600	0
112	20231031	173000	4979545200	9600	9600	9600	9600	0
113	20231031	172900	4979545200	9600	9600	9600	9600	0
114	20231031	172800	4979545200	9600	9600	9600	9600	0
115	20231031	172700	4979545200	9600	9600	9600	9600	0
116	20231031	172600	4979545200	9600	9600	9600	9600	0
117	20231031	172500	4979545200	9600	9600	9600	9600	0
118	20231031	172400	4979545200	9600	9600	9600	9600	0
119	20231031	172300	4979545200	9600	9600	9600	9600	0
120	20231031	172200	4979545200	9600	9600	9600	9600	0
121	20231031	172100	4979545200	9600	9600	9600	9600	0
122	20231031	172000	4979545200	9600	9600	9600	9600	2546
123	20231031	171900	4979545200	9600	9600	9600	9600	0
124	20231031	171800	4979545200	9600	9600	9600	9600	0
125	20231031	171700	4979545200	9600	9600	9600	9600	0
126	20231031	171600	4979545200	9600	9600	9600	9600	0
127	20231031	171500	4979545200	9600	9600	9600	9600	0
128	20231031	171400	4979545200	9600	9600	9600	9600	0
129	20231031	171300	4979545200	9600	9600	9600	9600	0
130	20231031	171200	4979545200	9600	9600	9600	9600	0
131	20231031	171100	4979545200	9600	9600	9600	9600	0
132	20231031	171000	4979545200	9600	9600	9600	9600	0
133	20231031	170900	4979545200	9600	9600	9600	9600	0
134	20231031	170800	4979545200	9600	9600	9600	9600	0
135	20231031	170700	4979545200	9600	9600	9600	9600	0
136	20231031	170600	4979545200	9600	9600	9600	9600	0
137	20231031	170500	4979545200	9600	9600	9600	9600	0
138	20231031	170400	4979545200	9600	9600	9600	9600	0
139	20231031	170300	4979545200	9600	9600	9600	9600	0
140	20231031	170200	4979545200	9600	9600	9600	9600	0
141	20231031	170100	4979545200	9600	9600	9600	9600	0
142	20231031	170000	4979545200	9600	9600	9600	9600	0
143	20231031	165900	4979545200	9600	9600	9600	9600	0
144	20231031	165800	4979545200	9600	9600	9600	9600	0
145	20231031	165700	4979545200	9600	9600	9600	9600	0
146	20231031	165600	4979545200	9600	9600	9600	9600	0
147	20231031	165500	4979545200	9600	9600	9600	9600	0
148	20231031	165400	4979545200	9600	9600	9600	9600	0
149	20231031	165300	4979545200	9600	9600	9600	9600	0
150	20231031	165200	4979545200	9600	9600	9600	9600	0
151	20231031	165100	4979545200	9600	9600	9600	9600	0
152	20231031	165000	4979545200	9600	9600	9600	9600	2546
153	20231031	164900	4979545200	9600	9600	9600	9600	0
154	20231031	164800	4979545200	9600	9600	9600	9600	0
155	20231031	164700	4979545200	9600	9600	9600	9600	0
156	20231031	164600	4979545200	9600	9600	9600	9600	0
157	20231031	164500	4979545200	9600	9600	9600	9600	0
158	20231031	164400	4979545200	9600	9600	9600	9600	0
159	20231031	164300	4979545200	9600	9600	9600	9600	0
160	20231031	164200	4979545200	9600	9600	9600	9600	0
161	20231031	164100	4979545200	9600	9600	9600	9600	0
162	20231031	164000	4979545200	9600	9600	9600	9600	0
163	20231031	163900	4979545200	9600	9600	9600	9600	0
164	20231031	163800	4979545200	9600	9600	9600	9600	0
165	20231031	163700	4979545200	9600	9600	9600	9600	0
166	20231031	163600	4979545200	9600	9600	9600	9600	0
167	20231031	163500	4979545200	9600	9600	9600	9600	0
168	20231031	163400	4979545200	9600	9600	9600	9600	0
169	20231031	163300	4979545200	9600	9600	9600	9600	0
170	20231031	163200	4979545200	9600	9600	9600	9600	0
171	20231031	163100	4979545200	9600	9600	9600	9600	0
172	20231031	163000	4979545200	9600	9600	9600	9600	0
173	20231031	162900	4979545200	9600	9600	9600	9600	0
174	20231031	162800	4979545200	9600	9600	9600	9600	0
175	20231031	162700	4979545200	9600	9600	9600	9600	0
176	20231031	162600	4979545200	9600	9600	9600	9600	0
177	20231031	162500	4979545200	9600	9600	9600	9600	0
178	20231031	162400	4979545200	9600	9600	9600	9600	0
179	20231031	162300	4979545200	9600	9600	9600	9600	0
180	20231031	162200	4979545200	9600	9600	9600	9600	0
181	20231031	162100	4979545200	9600	9600	9600	9600	0
182	20231031	162000	4979545200	9600	9600	9600	9600	2546
183	20231031	161900	4979545200	9600	9600	9600	9600	0
184	20231031	161800	4979545200	9600	9600	9600	9600	0
185	20231031	161700	4979545200	9600	9600	9600	9600	0
186	20231031	161600	4979545200	9600	9600	9600	9600	0
187	20231031	161500	4979545200	9600	9600	9600	9600	0
188	20231031	161400	4979545200	9600	9600	9600	9600	0
189	20231031	161300	4979545200	9600	9600	9600	9600	0
190	20231031	161200	4979545200	9600	9600	9600	9600	0
191	20231031	161100	4979545200	9600	9600	9600	9600	0
192	20231031	161000	4979545200	9600	9600	9600	9600	0
193	20231031	160900	4979545200	9600	9600	9600	9600	0
194	20231031	160800	4979545200	9600	9600	9600	9600	0
195	20231031	160700	4979545200	9600	9600	9600	9600	0
196	20231031	160600	4979545200	9600	9600	9600	9600	0
197	20231031	160500	4979545200	9600	9600	9600	9600	0
198	20231031	160400	4979545200	9600	9600	9600	9600	0
199	20231031	160300	4979545200	9600	9600	9600	9600	0
200	20231031	160200	4979545200	9600	9600	9600	9600	0
201	20231031	160100	4979545200	9600	9600	9600	9600	0
202	20231031	160000	4979545200	9600	9600	9600	9600	0
203	20231031	155900	4979545200	9600	9600	9600	9600	0
204	20231031	155800	4979545200	9600	9600	9600	9600	0
205	20231031	155700	4979545200	9600	9600	9600	9600	0
206	20231031	155600	4979545200	9600	9600	9600	9600	0
207	20231031	155500	4979545200	9600	9600	9600	9600	0
208	20231031	155400	4979545200	9600	9600	9600	9600	0
209	20231031	155300	4979545200	9600	9600	9600	9600	0
210	20231031	155200	4979545200	9600	9600	9600	9600	0
211	20231031	155100	4979545200	9600	9600	9600	9600	0
212	20231031	155000	4979545200	9600	9600	9600	9600	2546
213	20231031	154900	4979545200	9600	9600	9600	9600	0
214	20231031	154800	4979545200	9600	9600	9600	9600	0
215	20231031	154700	4979545200	9600	9600	9600	9600	0
216	20231031	154600	4979545200	9600	9600	9600	9600	0
217	20231031	154500	4979545200	9600	9600	9600	9600	0
218	20231031	154400	4979545200	9600	9600	9600	9600	0
219	20231031	154300	4979545200	9600	9600	9600	9600	0
220	20231031	154200	4979545200	9600	9600	9600	9600	0
221	20231031	154100	4979545200	9600	9600	9600	9600	0
222	20231031	154000	4979545200	9600	9600	9600	9600	0
223	20231031	153900	4979545200	9600	9600	9600	9600	0
224	20231031	153800	4979545200	9600	9600	9600	9600	0
225	20231031	153700	4979545200	9600	9600	9600	9600	0
226	20231031	153600	4979545200	9600	9600	9600	9600	0
227	20231031	153500	4979545200	9600	9600	9600	9600	0
228	20231031	153400	4979545200	9600	9600	9600	9600	0
229	20231031	153300	4979545200	9600	9600	9600	9600	0
230	20231031	153200	4979545200	9600	9600	9600	9600	0
231	20231031	153100	4979545200	9600	9600	9600	9600	0
232	20231031	153000	4979545200	9600	9600	9600	9600	2546
233	20231031	152900	4955103600	9530	9530	9530	9530	0
234	20231031	152800	4955103600	9530	9530	9530	9530	0
235	20231031	152700	4955103600	9530	9530	9530	9530	0
236	20231031	152600	4955103600	9530	9530	9530	9530	0
237	20231031	152500	4955103600	9530	9530	9530	9530	0
238	20231031	152400	4955103600	9530	9530	9530	9530	0
239	20231031	152300	4955103600	9530	9530	9530	9530	0
240	20231031	152200	4955103600	9530	9530	9530	9530	0
241	20231031	152100	4955103600	9530	9530	9530	9530	0
242	20231031	152000	4955103600	9530	9530	9530	9530	0
243	20231031	151900	4955103600	9530	9590	9590	9520	400
244	20231031	151800	4951283330	9600	9600	9610	9600	3138
245	20231031	151700	4921156710	9600	9600	9600	9550	349
246	20231031	151600	4917813040	9600	9610	9610	9600	114
247	20231031	151500	4916718250	9610	9600	9610	9600	11
248	20231031	151400	4916612640	9600	9600	9600	9600	5
249	20231031	151300	4916564640	9610	9610	9610	9610	60
250	20231031	151200	4915988040	9610	9600	9610	9600	2080
251	20231031	151100	4896019740	9610	9620	9620	9600	410
252	20231031	151000	4892079640	9630	9580	9630	9570	2290
253	20231031	150900	4870104870	9570	9560	9570	9500	2481
254	20231031	150800	4846444080	9570	9570	9570	9570	5
255	20231031	150700	4846396230	9570	9570	9570	9570	124
256	20231031	150600	4845209550	9570	9570	9570	9570	0
257	20231031	150500	4845209550	9570	9570	9570	9570	5
258	20231031	150400	4845161700	9570	9570	9580	9570	119
259	20231031	150300	4844022350	9570	9560	9580	9560	104
260	20231031	150200	4843027070	9570	9570	9570	9570	352
261	20231031	150100	4839658430	9570	9570	9570	9570	3
262	20231031	150000	4839629720	9570	9560	9570	9550	625
263	20231031	145900	4833655950	9580	9590	9590	9580	22
264	20231031	145800	4833445180	9590	9570	9600	9560	326
265	20231031	145700	4830324260	9580	9570	9580	9570	191
266	20231031	145600	4828495550	9570	9550	9570	9550	1421
267	20231031	145500	4814923030	9550	9550	9570	9550	1144
268	20231031	145400	4803986650	9520	9560	9580	9520	3381
269	20231031	145300	4771679640	9550	9560	9560	9550	74
270	20231031	145200	4770972400	9550	9570	9570	9530	1124
271	20231031	145100	4760248390	9510	9550	9570	9510	3521
272	20231031	145000	4726701330	9550	9590	9590	9550	3856
273	20231031	144900	4689817520	9590	9600	9600	9590	289
274	20231031	144800	4687045640	9630	9620	9630	9620	31
275	20231031	144700	4686747130	9600	9640	9640	9600	722
276	20231031	144600	4679809530	9620	9590	9620	9590	56
277	20231031	144500	4679270840	9600	9620	9620	9600	729
278	20231031	144400	4672266010	9620	9640	9640	9610	1572
279	20231031	144300	4657139240	9620	9630	9630	9620	174
280	20231031	144200	4655464570	9610	9590	9610	9590	770
281	20231031	144100	4648066770	9610	9600	9610	9550	2461
282	20231031	144000	4624444260	9610	9640	9640	9610	572
283	20231031	143900	4618947310	9640	9640	9640	9600	1116
284	20231031	143800	4608218480	9640	9620	9640	9620	133
285	20231031	143700	4606938760	9620	9630	9630	9620	649
286	20231031	143600	4600694250	9630	9610	9660	9610	245
287	20231031	143500	4598335030	9610	9630	9650	9610	1375
288	20231031	143400	4585092600	9610	9630	9660	9610	1715
289	20231031	143300	4568581640	9630	9680	9680	9630	334
290	20231031	143200	4565361850	9660	9730	9730	9660	851
291	20231031	143100	4557109440	9730	9710	9730	9700	1131
292	20231031	143000	4546129930	9710	9770	9770	9710	883
293	20231031	142900	4537538890	9770	9810	9810	9770	1579
294	20231031	142800	4522081780	9810	9810	9810	9810	440
295	20231031	142700	4517765380	9820	9840	9840	9810	1381
296	20231031	142600	4504194620	9850	9850	9850	9840	656
297	20231031	142500	4497733030	9850	9890	9890	9850	1099
298	20231031	142400	4486893710	9890	9910	9910	9890	11091
299	20231031	142300	4377035500	9920	9920	9920	9920	1528
300	20231031	142200	4361877740	9920	9920	9920	9920	965
301	20231031	142100	4352304940	9920	9920	9920	9920	630
302	20231031	142000	4346055340	9920	9930	9930	9920	591
303	20231031	141900	4340190100	9930	9920	9940	9920	1119
304	20231031	141800	4329084930	9920	9920	9930	9920	349
305	20231031	141700	4325619390	9940	9930	9940	9920	1033
306	20231031	141600	4315367750	9950	9930	9950	9930	1685
307	20231031	141500	4298624450	9930	9930	9930	9930	341
308	20231031	141400	4295238320	9930	9940	9940	9930	625
309	20231031	141300	4289031770	9950	9930	9960	9930	1830
310	20231031	141200	4270829710	9930	9950	9960	9930	1675
311	20231031	141100	4254171520	9930	9930	9930	9930	966
312	20231031	141000	4244579140	9960	9940	9960	9940	1021
313	20231031	140900	4234416440	9940	9940	9940	9940	870
314	20231031	140800	4225768640	9940	9940	9940	9940	341
315	20231031	140700	4222379100	9940	9960	9970	9940	1678
316	20231031	140600	4205676400	9930	9950	9970	9930	11202
317	20231031	140500	4094387650	9970	9950	9980	9950	3242
318	20231031	140400	4062123750	9950	9990	9990	9950	2123
319	20231031	140300	4040987830	9990	9930	9990	9930	1947
320	20231031	140200	4021588440	9940	9970	9970	9940	272
321	20231031	140100	4018884140	9940	9980	9980	9940	572
322	20231031	140000	4013192610	9980	9960	9980	9960	2013
323	20231031	135900	3993111830	9960	9970	9970	9940	108
324	20231031	135800	3992037940	9970	9960	9970	9960	1003
325	20231031	135700	3982041060	9940	9950	9970	9940	1101
326	20231031	135600	3971078690	9960	9960	9960	9940	87
327	20231031	135500	3970213770	9960	9960	9960	9940	1097
328	20231031	135400	3959289550	9950	9950	9950	9950	107
329	20231031	135300	3958224900	9980	9980	9980	9980	451
330	20231031	135200	3953723920	9980	9930	9980	9930	1276
331	20231031	135100	3941020270	9930	9930	9930	9930	159
332	20231031	135000	3939441400	9930	9930	9930	9930	2053
333	20231031	134900	3919055110	9940	9930	9940	9930	27
334	20231031	134800	3918786740	9930	9930	9930	9930	1796
335	20231031	134700	3900952460	9930	9940	9940	9930	342
336	20231031	134600	3897554180	9940	9940	9940	9940	142
337	20231031	134500	3896142700	9940	9940	9940	9940	340
338	20231031	134400	3892763100	9940	9940	9940	9940	0
339	20231031	134300	3892763100	9940	9950	9950	9940	586
340	20231031	134200	3886935810	9950	9950	9950	9950	0
341	20231031	134100	3886935810	9950	9950	9950	9950	95
342	20231031	134000	3885990560	9950	9950	9950	9950	199
343	20231031	133900	3884010510	9950	9960	9960	9950	246
344	20231031	133800	3881562800	9950	9950	9950	9950	340
345	20231031	133700	3878179800	9950	9950	9950	9950	0
346	20231031	133600	3878179800	9950	9940	9950	9940	342
347	20231031	133500	3874777850	9980	9940	9980	9940	1107
348	20231031	133400	3863748350	9940	9940	9940	9940	144
349	20231031	133300	3862316990	9940	9940	9940	9940	230
350	20231031	133200	3860030790	9950	9960	9960	9940	1503
351	20231031	133100	3845089930	9940	9940	9940	9940	420
352	20231031	133000	3840915130	9940	9940	9940	9940	120
353	20231031	132900	3839722330	9940	9950	9950	9940	553
354	20231031	132800	3834223390	9950	9950	9950	9950	0
355	20231031	132700	3834223390	9950	9950	9950	9950	539
356	20231031	132600	3828860340	9950	9950	9950	9950	39
357	20231031	132500	3828472290	9950	9950	9950	9950	841
358	20231031	132400	3820104340	9970	9950	9970	9950	448
359	20231031	132300	3815646680	9950	9950	9950	9950	125
360	20231031	132200	3814402930	9950	9950	9950	9950	587
361	20231031	132100	3808562280	9950	9950	9950	9950	400
362	20231031	132000	3804582280	9960	9960	9960	9960	816
363	20231031	131900	3796454920	9970	9970	9970	9970	10
364	20231031	131800	3796355220	9960	9970	9970	9960	588
365	20231031	131700	3790495320	9980	9980	9980	9980	11
366	20231031	131600	3790385540	9980	9980	9980	9980	5
367	20231031	131500	3790335640	9990	9990	9990	9990	0
368	20231031	131400	3790335640	9990	9990	9990	9990	604
369	20231031	131300	3784301680	10000	10000	10000	10000	508
370	20231031	131200	3779221680	10000	10000	10000	10000	41
371	20231031	131100	3778811680	10000	10000	10010	10000	624
372	20231031	131000	3772568860	10000	9990	10020	9990	11900
373	20231031	130900	3653534750	9980	9980	9980	9970	363
374	20231031	130800	3649912960	9980	9980	9980	9980	246
375	20231031	130700	3647457880	9980	9980	9980	9980	164
376	20231031	130600	3645821160	9980	9970	9980	9970	525
377	20231031	130500	3640581760	9970	9980	9980	9970	1095
378	20231031	130400	3629654610	9970	9960	9980	9960	2262
379	20231031	130300	3607090550	9970	9970	9970	9970	0
380	20231031	130200	3607090550	9970	9970	9980	9960	1304
381	20231031	130100	3594081440	9980	9980	9980	9980	0
382	20231031	130000	3594081440	9980	9990	9990	9980	15
383	20231031	125900	3593931600	9990	9960	9990	9960	74
384	20231031	125800	3593193710	9980	9980	9990	9980	115
385	20231031	125700	3592045890	9980	9950	9980	9950	994
386	20231031	125600	3582131770	9950	9970	9970	9950	11
387	20231031	125500	3582022120	9970	9970	9970	9970	15
388	20231031	125400	3581872570	9980	9970	9980	9970	1004
389	20231031	125300	3571856470	9970	9970	9970	9950	110
390	20231031	125200	3570761650	9980	9980	9980	9980	8
391	20231031	125100	3570681810	9980	9980	9980	9960	116
392	20231031	125000	3569526030	9990	9960	9990	9960	1485
393	20231031	124900	3554724260	9960	9970	9970	9960	97
394	20231031	124800	3553758120	9970	9960	9970	9960	108
395	20231031	124700	3552682320	9960	9970	9970	9960	76
396	20231031	124600	3551924700	9970	9990	9990	9970	204
397	20231031	124500	3549889280	9980	9970	9990	9970	911
398	20231031	124400	3540801100	9970	9980	9980	9970	50
399	20231031	124300	3540302520	9980	9980	9980	9960	430
400	20231031	124200	3536014240	9970	9970	9970	9960	318
401	20231031	124100	3532845730	9970	9970	9970	9970	272
402	20231031	124000	3530133890	9990	9990	9990	9990	0
403	20231031	123900	3530133890	9990	9970	9990	9960	1118
404	20231031	123800	3518979570	9970	9970	9970	9960	484
405	20231031	123700	3514154110	9970	9970	9970	9970	108
406	20231031	123600	3513077350	9980	9980	9980	9980	24
407	20231031	123500	3512837830	9980	9990	9990	9980	190
408	20231031	123400	3510941430	9990	9990	9990	9990	170
409	20231031	123300	3509243130	9980	9980	9990	9980	1094
410	20231031	123200	3498319410	9980	9980	9980	9970	120
411	20231031	123100	3497122860	9980	9970	9980	9970	373
412	20231031	123000	3493403690	9970	9970	9970	9950	120
413	20231031	122900	3492209210	9970	9930	9970	9930	528
414	20231031	122800	3486955430	9940	9950	9950	9930	170
415	20231031	122700	3485266560	9950	9950	9950	9940	18
416	20231031	122600	3485087470	9950	9960	9960	9930	100
417	20231031	122500	3484094350	9950	9910	9950	9910	1097
418	20231031	122400	3473189240	9930	9930	9930	9930	17
419	20231031	122300	3473020430	9930	9920	9930	9910	157
420	20231031	122200	3471463380	9950	9950	9950	9950	20
421	20231031	122100	3471264380	9950	9910	9950	9910	1255
422	20231031	122000	3458808650	9920	9920	9920	9920	95
423	20231031	121900	3457866250	9920	9920	9920	9920	50
424	20231031	121800	3457370250	9920	9920	9970	9920	1374
425	20231031	121700	3443729570	9910	9910	9910	9910	2250
426	20231031	121600	3421432070	9910	9940	9940	9910	2345
427	20231031	121500	3398180850	9970	9970	9970	9970	106
428	20231031	121400	3397124030	9970	9970	9980	9950	111
429	20231031	121300	3396019220	9950	9950	9950	9950	246
430	20231031	121200	3393571520	9950	9950	9950	9950	702
431	20231031	121100	3386586620	9940	9910	9950	9910	1318
432	20231031	121000	3373503180	9900	9900	9900	9900	145
433	20231031	120900	3372067680	9910	9910	9910	9910	295
434	20231031	120800	3369144230	9910	9900	9990	9900	1648
435	20231031	120700	3352767320	9900	9910	9930	9900	9126
436	20231031	120600	3262416110	9910	9930	9930	9910	17
437	20231031	120500	3262247400	9950	9930	9950	9930	199
438	20231031	120400	3260271260	9930	9930	9930	9930	246
439	20231031	120300	3257828480	9930	9940	9940	9930	205
440	20231031	120200	3255792730	9950	9920	9990	9920	1040
441	20231031	120100	3245441080	9910	9910	9910	9910	95
442	20231031	120000	3244499630	9920	9920	9920	9920	105
443	20231031	115900	3243458030	9950	9950	9950	9950	1
444	20231031	115800	3243448080	9950	9900	9950	9900	2305
445	20231031	115700	3220569560	9910	9910	9910	9910	202
446	20231031	115600	3218567740	9910	9920	9920	9910	158
447	20231031	115500	3217000890	9920	9900	9920	9900	33
448	20231031	115400	3216673650	9910	9900	9910	9900	381
449	20231031	115300	3212900400	9920	9900	9920	9900	191
450	20231031	115200	3211009480	9900	9910	9920	9900	824
451	20231031	115100	3202850360	9910	9910	9910	9900	1225
452	20231031	115000	3190713310	9910	9950	9950	9910	7740
453	20231031	114900	3113935610	9970	9940	9980	9940	1233
454	20231031	114800	3101659890	9930	9930	9930	9930	435
455	20231031	114700	3097340340	9940	9940	9950	9930	414
456	20231031	114600	3093229100	9960	9970	9970	9940	55
457	20231031	114500	3092681550	9940	9940	9980	9940	1101
458	20231031	114400	3081722880	9930	9940	9940	9930	403
459	20231031	114300	3077721020	9930	9940	9940	9930	1202
460	20231031	114200	3065774840	9950	9940	9950	9940	396
461	20231031	114100	3061838590	9940	9950	9950	9940	1091
462	20231031	114000	3050993830	9950	9950	9950	9950	112
463	20231031	113900	3049879430	9960	9960	9960	9960	1
464	20231031	113800	3049869470	9950	9950	9950	9950	340
465	20231031	113700	3046486470	9970	9970	9970	9970	5
466	20231031	113600	3046436620	9970	9970	9970	9970	565
467	20231031	113500	3040803570	9970	9970	9970	9970	95
468	20231031	113400	3039856420	10000	10000	10000	10000	0
469	20231031	113300	3039856420	10000	10000	10010	10000	1276
470	20231031	113200	3027096320	10010	10000	10010	10000	211
471	20231031	113100	3024986310	10000	10000	10000	10000	553
472	20231031	113000	3019456310	10000	10000	10000	10000	1419
473	20231031	112900	3005266310	10000	10000	10000	10000	1561
474	20231031	112800	2989656310	10000	10000	10000	10000	2848
475	20231031	112700	2961176310	10000	9960	10000	9960	7245
476	20231031	112600	2888752080	9950	9940	9950	9940	1244
477	20231031	112500	2876381720	9940	9950	9950	9940	558
478	20231031	112400	2870835190	9940	9950	9950	9940	2681
479	20231031	112300	2844161840	9950	9950	9950	9950	379
480	20231031	112200	2840390790	9960	9970	9970	9950	5320
481	20231031	112100	2787374780	9970	9980	9980	9970	7798
482	20231031	112000	2709554160	9980	9990	9990	9980	444
483	20231031	111900	2705123010	9990	10000	10000	9990	1019
484	20231031	111800	2694933200	9990	10000	10000	9990	635
485	20231031	111700	2688589530	10000	9990	10000	9990	547
486	20231031	111600	2683124990	10000	10000	10000	10000	12
487	20231031	111500	2683004990	10010	10000	10010	9990	3920
488	20231031	111400	2643808370	10000	10010	10010	10000	441
489	20231031	111300	2639398270	10010	10010	10010	10000	551
490	20231031	111200	2633888200	10010	10010	10010	10010	68
491	20231031	111100	2633207520	10010	10000	10010	10000	118
492	20231031	111000	2632027490	10010	10000	10010	10000	110
493	20231031	110900	2630927350	10010	10010	10010	10010	65
494	20231031	110800	2630276700	10000	9980	10000	9980	1181
495	20231031	110700	2618475070	9990	9990	9990	9990	39
496	20231031	110600	2618085460	9980	10000	10000	9980	1349
497	20231031	110500	2604609870	10000	9990	10000	9990	76
498	20231031	110400	2603850370	9990	10000	10000	9990	1055
499	20231031	110300	2593310880	10000	9990	10000	9990	247
500	20231031	110200	2590843330	9990	10000	10000	9990	488
501	20231031	110100	2585968100	10000	10010	10010	9990	100
502	20231031	110000	2584969030	10010	10000	10010	10000	6196
503	20231031	105900	2523008960	10010	10010	10010	10000	110
504	20231031	105800	2521908820	10010	10010	10010	10010	462
505	20231031	105700	2517284200	10010	10010	10010	10000	99
506	20231031	105600	2516294160	10010	10000	10010	10000	3624
507	20231031	105500	2480054120	9990	10000	10000	9990	111
508	20231031	105400	2478945070	10000	9990	10000	9990	345
509	20231031	105300	2475498470	10000	10000	10000	10000	9
510	20231031	105200	2475408470	10000	10000	10000	9990	201
511	20231031	105100	2473399420	10000	10000	10000	10000	19
512	20231031	105000	2473209420	10000	9990	10000	9990	209
513	20231031	104900	2471121340	9990	10000	10000	9980	130
514	20231031	104800	2469823750	10000	9990	10000	9990	1174
515	20231031	104700	2458095450	9990	9970	9990	9970	514
516	20231031	104600	2452968710	9980	10000	10000	9970	3729
517	20231031	104500	2415754170	9990	9990	9990	9990	105
518	20231031	104400	2414705220	10000	9990	10000	9990	916
519	20231031	104300	2405554190	9990	10010	10010	9990	3262
520	20231031	104200	2372959110	10010	10010	10010	10010	12
521	20231031	104100	2372838990	10010	10000	10010	10000	102
522	20231031	104000	2371818930	10000	9990	10000	9990	952
523	20231031	103900	2362298960	9990	9990	10000	9990	363
524	20231031	103800	2358672580	9990	9990	10000	9990	226
525	20231031	103700	2356414830	10000	10000	10000	10000	238
526	20231031	103600	2354034830	10000	10000	10000	10000	408
527	20231031	103500	2349954830	10000	10000	10000	10000	413
528	20231031	103400	2345824830	10000	10000	10000	10000	951
529	20231031	103300	2336314830	9990	10000	10000	9990	236
530	20231031	103200	2333955060	10000	10010	10010	10000	2195
531	20231031	103100	2312001030	10020	10050	10050	10020	643
532	20231031	103000	2305547930	10020	9990	10040	9990	11378
533	20231031	102900	2191467730	10010	10000	10010	10000	210
534	20231031	102800	2189367590	10020	10000	10020	10000	2520
535	20231031	102700	2164146890	10000	9990	10000	9980	633
536	20231031	102600	2157824540	9980	9980	9990	9980	11
537	20231031	102500	2157714700	9980	9980	9980	9970	4759
538	20231031	102400	2110235650	9980	9980	9990	9980	14
539	20231031	102300	2110095920	9990	9990	9990	9990	9
540	20231031	102200	2110006010	10000	10030	10040	9990	913
541	20231031	102100	2100879420	10030	9990	10040	9990	11722
542	20231031	102000	1983435390	9990	9960	9990	9960	3332
543	20231031	101900	1950206050	9960	9980	9990	9960	5018
544	20231031	101800	1900205480	9980	9980	9980	9980	537
545	20231031	101700	1894846220	9980	9960	9980	9960	1242
546	20231031	101600	1882455800	9960	10000	10000	9960	2414
547	20231031	101500	1858388960	10000	9990	10000	9980	960
548	20231031	101400	1848800390	9990	9980	10000	9980	562
549	20231031	101300	1843188490	10000	9970	10000	9970	837
550	20231031	101200	1834837130	10000	9980	10000	9970	3168
551	20231031	101100	1803210900	9990	10000	10000	9990	2872
552	20231031	101000	1774517750	10000	10000	10000	10000	428
553	20231031	100900	1770237750	10000	10010	10010	10000	1309
554	20231031	100800	1757147560	10010	10010	10010	10010	80
555	20231031	100700	1756346760	10010	10010	10010	10000	195
556	20231031	100600	1754395760	10010	9990	10010	9990	341
557	20231031	100500	1750985720	9990	9990	9990	9990	52
558	20231031	100400	1750466240	10000	10000	10000	9990	124
559	20231031	100300	1749227350	10010	9990	10010	9990	4487
560	20231031	100200	1704361260	9990	9990	9990	9990	1030
561	20231031	100100	1694071560	9990	9980	9990	9980	4230
562	20231031	100000	1651817340	9990	10000	10000	9960	4520
563	20231031	095900	1606698810	10000	10000	10000	10000	3
564	20231031	095800	1606668810	9990	9990	10000	9990	127
565	20231031	095700	1605400030	9990	9990	10000	9980	591
566	20231031	095600	1599496710	9990	9990	10000	9990	329
567	20231031	095500	1596209920	9990	10000	10000	9980	747
568	20231031	095400	1588747350	10000	9980	10000	9980	1856
569	20231031	095300	1570216780	9990	10010	10010	9990	2309
570	20231031	095200	1547136030	10020	10010	10020	10010	668
571	20231031	095100	1540449270	10020	10010	10020	10010	226
572	20231031	095000	1538186930	10010	10000	10020	10000	2594
573	20231031	094900	1512223100	10010	10020	10020	10010	4004
574	20231031	094800	1472123050	10030	10030	10030	10000	603
575	20231031	094700	1466077810	10030	10030	10040	10030	487
576	20231031	094600	1461193130	10030	10000	10040	10000	7957
577	20231031	094500	1381499410	10000	10000	10010	10000	680
578	20231031	094400	1374699330	10000	10020	10020	10000	452
579	20231031	094300	1370177650	10030	9990	10030	9990	7944
580	20231031	094200	1290690330	9990	9990	10000	9960	2898
581	20231031	094100	1261742120	9990	9960	10000	9950	2044
582	20231031	094000	1241360780	9950	9990	10000	9950	4662
583	20231031	093900	1194965290	9990	9980	9990	9960	1294
584	20231031	093800	1182050770	9990	9960	9990	9960	6128
585	20231031	093700	1120932230	9990	9990	9990	9960	103
586	20231031	093600	1119906110	9960	9960	10000	9960	744
587	20231031	093500	1112489970	9990	10010	10010	9960	5158
588	20231031	093400	1061004220	10020	10010	10030	10000	2494
589	20231031	093300	1036039570	10040	10050	10050	10010	447
590	20231031	093200	1031558520	10050	10010	10050	10010	190
591	20231031	093100	1029653850	10040	10030	10040	10020	3202
592	20231031	093000	997512830	10030	10030	10030	10010	2696
593	20231031	092900	970473850	10030	10000	10030	10000	3683
594	20231031	092800	933623480	10000	10010	10010	10000	455
595	20231031	092700	929073400	10010	10010	10020	9990	881
596	20231031	092600	920249010	10020	9990	10030	9990	8804
597	20231031	092500	832068930	10010	9970	10010	9970	3568
598	20231031	092400	796414380	9970	9990	9990	9970	120
599	20231031	092300	795215760	9980	9970	9990	9960	1134
600	20231031	092200	783893310	9970	9990	9990	9970	1115
601	20231031	092100	772758200	9980	9950	10000	9950	772
602	20231031	092000	765049740	9990	9980	9990	9940	2553
603	20231031	091900	739633620	9990	9990	10000	9960	728
604	20231031	091800	732375370	9980	10000	10020	9980	3283
605	20231031	091700	699590310	9990	10020	10030	9990	931
606	20231031	091600	690273310	10030	9990	10040	9990	5560
607	20231031	091500	634586400	10010	9980	10010	9960	8890
608	20231031	091400	545783850	9980	9950	9990	9940	4281
609	20231031	091300	503069110	9980	9950	9980	9940	1950
610	20231031	091200	483628060	9940	9990	9990	9930	5889
611	20231031	091100	424824600	9990	9920	9990	9900	13381
612	20231031	091000	291557830	9910	9890	9910	9880	680
613	20231031	090900	284825380	9890	9910	9930	9880	520
614	20231031	090800	279674730	9920	9890	9930	9890	3633
615	20231031	090700	243670020	9910	9900	9920	9870	1723
616	20231031	090600	226594780	9900	9900	9910	9900	7569
617	20231031	090500	151655150	9900	9860	9920	9850	1708
618	20231031	090400	134761180	9890	9880	9900	9840	1381
619	20231031	090300	121125240	9880	9850	9910	9850	2406
620	20231031	090200	97351180	9820	9820	9890	9790	3897
621	20231031	090100	59011020	9820	9780	9900	9770	3234
622	20231031	090000	27208050	9720	9700	9840	9700	2770