KissMeData/016590/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	190100	115359310	5470	5470	5470	5470	398
3	20231030	190000	115359310	5470	5470	5470	5470	0
4	20231030	185900	115359310	5470	5470	5470	5470	0
5	20231030	185800	115359310	5470	5470	5470	5470	0
6	20231030	185700	115359310	5470	5470	5470	5470	0
7	20231030	185600	115359310	5470	5470	5470	5470	0
8	20231030	185500	115359310	5470	5470	5470	5470	0
9	20231030	185400	115359310	5470	5470	5470	5470	0
10	20231030	185300	115359310	5470	5470	5470	5470	0
11	20231030	185200	115359310	5470	5470	5470	5470	0
12	20231030	185100	115359310	5470	5470	5470	5470	0
13	20231030	185000	115359310	5470	5470	5470	5470	0
14	20231030	184900	115359310	5470	5470	5470	5470	0
15	20231030	184800	115359310	5470	5470	5470	5470	0
16	20231030	184700	115359310	5470	5470	5470	5470	0
17	20231030	184600	115359310	5470	5470	5470	5470	0
18	20231030	184500	115359310	5470	5470	5470	5470	0
19	20231030	184400	115359310	5470	5470	5470	5470	0
20	20231030	184300	115359310	5470	5470	5470	5470	0
21	20231030	184200	115359310	5470	5470	5470	5470	0
22	20231030	184100	115359310	5470	5470	5470	5470	0
23	20231030	184000	115359310	5470	5470	5470	5470	0
24	20231030	183900	115359310	5470	5470	5470	5470	0
25	20231030	183800	115359310	5470	5470	5470	5470	0
26	20231030	183700	115359310	5470	5470	5470	5470	0
27	20231030	183600	115359310	5470	5470	5470	5470	0
28	20231030	183500	115359310	5470	5470	5470	5470	0
29	20231030	183400	115359310	5470	5470	5470	5470	0
30	20231030	183300	115359310	5470	5470	5470	5470	0
31	20231030	183200	115359310	5470	5470	5470	5470	0
32	20231030	183100	115359310	5470	5470	5470	5470	398
33	20231030	183000	115359310	5470	5470	5470	5470	0
34	20231030	182900	115359310	5470	5470	5470	5470	0
35	20231030	182800	115359310	5470	5470	5470	5470	0
36	20231030	182700	115359310	5470	5470	5470	5470	0
37	20231030	182600	115359310	5470	5470	5470	5470	0
38	20231030	182500	115359310	5470	5470	5470	5470	0
39	20231030	182400	115359310	5470	5470	5470	5470	0
40	20231030	182300	115359310	5470	5470	5470	5470	0
41	20231030	182200	115359310	5470	5470	5470	5470	0
42	20231030	182100	115359310	5470	5470	5470	5470	0
43	20231030	182000	115359310	5470	5470	5470	5470	0
44	20231030	181900	115359310	5470	5470	5470	5470	0
45	20231030	181800	115359310	5470	5470	5470	5470	0
46	20231030	181700	115359310	5470	5470	5470	5470	0
47	20231030	181600	115359310	5470	5470	5470	5470	0
48	20231030	181500	115359310	5470	5470	5470	5470	0
49	20231030	181400	115359310	5470	5470	5470	5470	0
50	20231030	181300	115359310	5470	5470	5470	5470	0
51	20231030	181200	115359310	5470	5470	5470	5470	0
52	20231030	181100	115359310	5470	5470	5470	5470	0
53	20231030	181000	115359310	5470	5470	5470	5470	0
54	20231030	180900	115359310	5470	5470	5470	5470	0
55	20231030	180800	115359310	5470	5470	5470	5470	0
56	20231030	180700	115359310	5470	5470	5470	5470	0
57	20231030	180600	115359310	5470	5470	5470	5470	0
58	20231030	180500	115359310	5470	5470	5470	5470	0
59	20231030	180400	115359310	5470	5470	5470	5470	0
60	20231030	180300	115359310	5470	5470	5470	5470	0
61	20231030	180200	115359310	5470	5470	5470	5470	0
62	20231030	180100	115359310	5470	5470	5470	5470	398
63	20231030	180000	115359310	5470	5470	5470	5470	0
64	20231030	175900	115359310	5470	5470	5470	5470	0
65	20231030	175800	115359310	5470	5470	5470	5470	0
66	20231030	175700	115359310	5470	5470	5470	5470	0
67	20231030	175600	115359310	5470	5470	5470	5470	0
68	20231030	175500	115359310	5470	5470	5470	5470	0
69	20231030	175400	115359310	5470	5470	5470	5470	0
70	20231030	175300	115359310	5470	5470	5470	5470	0
71	20231030	175200	115359310	5470	5470	5470	5470	0
72	20231030	175100	115359310	5470	5470	5470	5470	0
73	20231030	175000	115359310	5470	5470	5470	5470	0
74	20231030	174900	115359310	5470	5470	5470	5470	0
75	20231030	174800	115359310	5470	5470	5470	5470	0
76	20231030	174700	115359310	5470	5470	5470	5470	0
77	20231030	174600	115359310	5470	5470	5470	5470	0
78	20231030	174500	115359310	5470	5470	5470	5470	0
79	20231030	174400	115359310	5470	5470	5470	5470	0
80	20231030	174300	115359310	5470	5470	5470	5470	0
81	20231030	174200	115359310	5470	5470	5470	5470	0
82	20231030	174100	115359310	5470	5470	5470	5470	0
83	20231030	174000	115359310	5470	5470	5470	5470	0
84	20231030	173900	115359310	5470	5470	5470	5470	0
85	20231030	173800	115359310	5470	5470	5470	5470	0
86	20231030	173700	115359310	5470	5470	5470	5470	0
87	20231030	173600	115359310	5470	5470	5470	5470	0
88	20231030	173500	115359310	5470	5470	5470	5470	0
89	20231030	173400	115359310	5470	5470	5470	5470	0
90	20231030	173300	115359310	5470	5470	5470	5470	0
91	20231030	173200	115359310	5470	5470	5470	5470	0
92	20231030	173100	115359310	5470	5470	5470	5470	398
93	20231030	173000	115359310	5470	5470	5470	5470	0
94	20231030	172900	115359310	5470	5470	5470	5470	0
95	20231030	172800	115359310	5470	5470	5470	5470	0
96	20231030	172700	115359310	5470	5470	5470	5470	0
97	20231030	172600	115359310	5470	5470	5470	5470	0
98	20231030	172500	115359310	5470	5470	5470	5470	0
99	20231030	172400	115359310	5470	5470	5470	5470	0
100	20231030	172300	115359310	5470	5470	5470	5470	0
101	20231030	172200	115359310	5470	5470	5470	5470	0
102	20231030	172100	115359310	5470	5470	5470	5470	0
103	20231030	172000	115359310	5470	5470	5470	5470	0
104	20231030	171900	115359310	5470	5470	5470	5470	0
105	20231030	171800	115359310	5470	5470	5470	5470	0
106	20231030	171700	115359310	5470	5470	5470	5470	0
107	20231030	171600	115359310	5470	5470	5470	5470	0
108	20231030	171500	115359310	5470	5470	5470	5470	0
109	20231030	171400	115359310	5470	5470	5470	5470	0
110	20231030	171300	115359310	5470	5470	5470	5470	0
111	20231030	171200	115359310	5470	5470	5470	5470	0
112	20231030	171100	115359310	5470	5470	5470	5470	0
113	20231030	171000	115359310	5470	5470	5470	5470	0
114	20231030	170900	115359310	5470	5470	5470	5470	0
115	20231030	170800	115359310	5470	5470	5470	5470	0
116	20231030	170700	115359310	5470	5470	5470	5470	0
117	20231030	170600	115359310	5470	5470	5470	5470	0
118	20231030	170500	115359310	5470	5470	5470	5470	0
119	20231030	170400	115359310	5470	5470	5470	5470	0
120	20231030	170300	115359310	5470	5470	5470	5470	0
121	20231030	170200	115359310	5470	5470	5470	5470	0
122	20231030	170100	115359310	5470	5470	5470	5470	398
123	20231030	170000	115359310	5470	5470	5470	5470	0
124	20231030	165900	115359310	5470	5470	5470	5470	0
125	20231030	165800	115359310	5470	5470	5470	5470	0
126	20231030	165700	115359310	5470	5470	5470	5470	0
127	20231030	165600	115359310	5470	5470	5470	5470	0
128	20231030	165500	115359310	5470	5470	5470	5470	0
129	20231030	165400	115359310	5470	5470	5470	5470	0
130	20231030	165300	115359310	5470	5470	5470	5470	0
131	20231030	165200	115359310	5470	5470	5470	5470	0
132	20231030	165100	115359310	5470	5470	5470	5470	0
133	20231030	165000	115359310	5470	5470	5470	5470	0
134	20231030	164900	115359310	5470	5470	5470	5470	0
135	20231030	164800	115359310	5470	5470	5470	5470	0
136	20231030	164700	115359310	5470	5470	5470	5470	0
137	20231030	164600	115359310	5470	5470	5470	5470	0
138	20231030	164500	115359310	5470	5470	5470	5470	0
139	20231030	164400	115359310	5470	5470	5470	5470	0
140	20231030	164300	115359310	5470	5470	5470	5470	0
141	20231030	164200	115359310	5470	5470	5470	5470	0
142	20231030	164100	115359310	5470	5470	5470	5470	0
143	20231030	164000	115359310	5470	5470	5470	5470	0
144	20231030	163900	115359310	5470	5470	5470	5470	0
145	20231030	163800	115359310	5470	5470	5470	5470	0
146	20231030	163700	115359310	5470	5470	5470	5470	0
147	20231030	163600	115359310	5470	5470	5470	5470	0
148	20231030	163500	115359310	5470	5470	5470	5470	0
149	20231030	163400	115359310	5470	5470	5470	5470	0
150	20231030	163300	115359310	5470	5470	5470	5470	0
151	20231030	163200	115359310	5470	5470	5470	5470	0
152	20231030	163100	115359310	5470	5470	5470	5470	398
153	20231030	163000	115359310	5470	5470	5470	5470	0
154	20231030	162900	115359310	5470	5470	5470	5470	0
155	20231030	162800	115359310	5470	5470	5470	5470	0
156	20231030	162700	115359310	5470	5470	5470	5470	0
157	20231030	162600	115359310	5470	5470	5470	5470	0
158	20231030	162500	115359310	5470	5470	5470	5470	0
159	20231030	162400	115359310	5470	5470	5470	5470	0
160	20231030	162300	115359310	5470	5470	5470	5470	0
161	20231030	162200	115359310	5470	5470	5470	5470	0
162	20231030	162100	115359310	5470	5470	5470	5470	0
163	20231030	162000	115359310	5470	5470	5470	5470	0
164	20231030	161900	115359310	5470	5470	5470	5470	0
165	20231030	161800	115359310	5470	5470	5470	5470	0
166	20231030	161700	115359310	5470	5470	5470	5470	0
167	20231030	161600	115359310	5470	5470	5470	5470	0
168	20231030	161500	115359310	5470	5470	5470	5470	0
169	20231030	161400	115359310	5470	5470	5470	5470	0
170	20231030	161300	115359310	5470	5470	5470	5470	0
171	20231030	161200	115359310	5470	5470	5470	5470	0
172	20231030	161100	115359310	5470	5470	5470	5470	0
173	20231030	161000	115359310	5470	5470	5470	5470	0
174	20231030	160900	115359310	5470	5470	5470	5470	0
175	20231030	160800	115359310	5470	5470	5470	5470	0
176	20231030	160700	115359310	5470	5470	5470	5470	0
177	20231030	160600	115359310	5470	5470	5470	5470	0
178	20231030	160500	115359310	5470	5470	5470	5470	0
179	20231030	160400	115359310	5470	5470	5470	5470	0
180	20231030	160300	115359310	5470	5470	5470	5470	0
181	20231030	160200	115359310	5470	5470	5470	5470	0
182	20231030	160100	115359310	5470	5470	5470	5470	398
183	20231030	160000	115359310	5470	5470	5470	5470	0
184	20231030	155900	115359310	5470	5470	5470	5470	0
185	20231030	155800	115359310	5470	5470	5470	5470	0
186	20231030	155700	115359310	5470	5470	5470	5470	0
187	20231030	155600	115359310	5470	5470	5470	5470	0
188	20231030	155500	115359310	5470	5470	5470	5470	0
189	20231030	155400	115359310	5470	5470	5470	5470	0
190	20231030	155300	115359310	5470	5470	5470	5470	0
191	20231030	155200	115359310	5470	5470	5470	5470	0
192	20231030	155100	115359310	5470	5470	5470	5470	0
193	20231030	155000	115359310	5470	5470	5470	5470	0
194	20231030	154900	115359310	5470	5470	5470	5470	0
195	20231030	154800	115359310	5470	5470	5470	5470	0
196	20231030	154700	115359310	5470	5470	5470	5470	0
197	20231030	154600	115359310	5470	5470	5470	5470	0
198	20231030	154500	115359310	5470	5470	5470	5470	0
199	20231030	154400	115359310	5470	5470	5470	5470	0
200	20231030	154300	115359310	5470	5470	5470	5470	0
201	20231030	154200	115359310	5470	5470	5470	5470	0
202	20231030	154100	115359310	5470	5470	5470	5470	0
203	20231030	154000	115359310	5470	5470	5470	5470	0
204	20231030	153900	115359310	5470	5470	5470	5470	0
205	20231030	153800	115359310	5470	5470	5470	5470	0
206	20231030	153700	115359310	5470	5470	5470	5470	0
207	20231030	153600	115359310	5470	5470	5470	5470	0
208	20231030	153500	115359310	5470	5470	5470	5470	0
209	20231030	153400	115359310	5470	5470	5470	5470	0
210	20231030	153300	115359310	5470	5470	5470	5470	0
211	20231030	153200	115359310	5470	5470	5470	5470	0
212	20231030	153100	115359310	5470	5470	5470	5470	398
213	20231030	153000	115359310	5470	5470	5470	5470	398
214	20231030	152900	113182250	5470	5470	5470	5470	0
215	20231030	152800	113182250	5470	5470	5470	5470	0
216	20231030	152700	113182250	5470	5470	5470	5470	0
217	20231030	152600	113182250	5470	5470	5470	5470	0
218	20231030	152500	113182250	5470	5470	5470	5470	0
219	20231030	152400	113182250	5470	5470	5470	5470	0
220	20231030	152300	113182250	5470	5470	5470	5470	0
221	20231030	152200	113182250	5470	5470	5470	5470	0
222	20231030	152100	113182250	5470	5470	5470	5470	0
223	20231030	152000	113182250	5470	5470	5470	5470	0
224	20231030	151900	113182250	5470	5470	5470	5470	0
225	20231030	151800	113182250	5470	5470	5470	5470	0
226	20231030	151700	113182250	5470	5470	5470	5470	0
227	20231030	151600	113182250	5470	5470	5470	5470	0
228	20231030	151500	113182250	5470	5470	5470	5470	0
229	20231030	151400	113182250	5470	5470	5470	5470	0
230	20231030	151300	113182250	5470	5470	5470	5470	0
231	20231030	151200	113182250	5470	5470	5470	5470	0
232	20231030	151100	113182250	5470	5450	5470	5450	11
233	20231030	151000	113122280	5450	5450	5450	5450	182
234	20231030	150900	112130380	5470	5470	5470	5470	5
235	20231030	150800	112103030	5460	5460	5460	5460	50
236	20231030	150700	111830030	5460	5460	5460	5460	17
237	20231030	150600	111737210	5470	5470	5470	5470	0
238	20231030	150500	111737210	5470	5470	5470	5470	0
239	20231030	150400	111737210	5470	5470	5470	5470	0
240	20231030	150300	111737210	5470	5470	5470	5470	0
241	20231030	150200	111737210	5470	5460	5470	5460	4421
242	20231030	150100	87598540	5460	5460	5460	5460	0
243	20231030	150000	87598540	5460	5460	5460	5460	0
244	20231030	145900	87598540	5460	5470	5470	5460	178
245	20231030	145800	86626650	5470	5470	5470	5470	0
246	20231030	145700	86626650	5470	5470	5470	5470	0
247	20231030	145600	86626650	5470	5470	5470	5470	0
248	20231030	145500	86626650	5470	5470	5470	5470	0
249	20231030	145400	86626650	5470	5470	5470	5470	3
250	20231030	145300	86610240	5470	5470	5470	5470	0
251	20231030	145200	86610240	5470	5470	5470	5470	0
252	20231030	145100	86610240	5470	5470	5470	5470	0
253	20231030	145000	86610240	5470	5470	5470	5470	200
254	20231030	144900	85516240	5460	5460	5460	5460	0
255	20231030	144800	85516240	5460	5460	5460	5460	600
256	20231030	144700	82240240	5480	5480	5480	5480	2
257	20231030	144600	82229280	5470	5470	5470	5470	65
258	20231030	144500	81873730	5470	5470	5470	5470	5
259	20231030	144400	81846380	5470	5470	5470	5470	1
260	20231030	144300	81840910	5470	5470	5470	5470	0
261	20231030	144200	81840910	5470	5470	5470	5470	0
262	20231030	144100	81840910	5470	5470	5470	5470	0
263	20231030	144000	81840910	5470	5470	5470	5470	0
264	20231030	143900	81840910	5470	5470	5470	5470	800
265	20231030	143800	77464910	5480	5480	5480	5480	1
266	20231030	143700	77459430	5480	5480	5480	5480	0
267	20231030	143600	77459430	5480	5480	5480	5480	0
268	20231030	143500	77459430	5480	5480	5480	5480	0
269	20231030	143400	77459430	5480	5480	5480	5480	0
270	20231030	143300	77459430	5480	5480	5480	5480	0
271	20231030	143200	77459430	5480	5480	5480	5480	0
272	20231030	143100	77459430	5480	5480	5480	5480	0
273	20231030	143000	77459430	5480	5480	5480	5470	67
274	20231030	142900	77092600	5480	5480	5480	5480	0
275	20231030	142800	77092600	5480	5480	5480	5480	0
276	20231030	142700	77092600	5480	5480	5480	5480	0
277	20231030	142600	77092600	5480	5480	5480	5480	0
278	20231030	142500	77092600	5480	5480	5480	5480	0
279	20231030	142400	77092600	5480	5480	5480	5480	0
280	20231030	142300	77092600	5480	5480	5480	5480	0
281	20231030	142200	77092600	5480	5480	5480	5480	0
282	20231030	142100	77092600	5480	5480	5480	5480	0
283	20231030	142000	77092600	5480	5480	5480	5480	0
284	20231030	141900	77092600	5480	5480	5480	5480	0
285	20231030	141800	77092600	5480	5480	5480	5480	0
286	20231030	141700	77092600	5480	5480	5480	5480	0
287	20231030	141600	77092600	5480	5480	5480	5480	4
288	20231030	141500	77070680	5480	5480	5480	5480	0
289	20231030	141400	77070680	5480	5480	5480	5480	0
290	20231030	141300	77070680	5480	5480	5480	5480	0
291	20231030	141200	77070680	5480	5480	5480	5480	0
292	20231030	141100	77070680	5480	5480	5480	5480	0
293	20231030	141000	77070680	5480	5480	5480	5480	0
294	20231030	140900	77070680	5480	5480	5480	5480	0
295	20231030	140800	77070680	5480	5480	5480	5480	1
296	20231030	140700	77065200	5480	5480	5480	5480	0
297	20231030	140600	77065200	5480	5480	5480	5480	0
298	20231030	140500	77065200	5480	5480	5480	5480	0
299	20231030	140400	77065200	5480	5480	5480	5480	0
300	20231030	140300	77065200	5480	5480	5480	5480	0
301	20231030	140200	77065200	5480	5480	5480	5480	0
302	20231030	140100	77065200	5480	5480	5480	5480	0
303	20231030	140000	77065200	5480	5480	5480	5480	0
304	20231030	135900	77065200	5480	5480	5480	5480	0
305	20231030	135800	77065200	5480	5480	5480	5480	3
306	20231030	135700	77048760	5470	5470	5470	5470	0
307	20231030	135600	77048760	5470	5480	5480	5470	20
308	20231030	135500	76939260	5480	5480	5480	5480	0
309	20231030	135400	76939260	5480	5480	5480	5480	0
310	20231030	135300	76939260	5480	5480	5480	5480	1
311	20231030	135200	76933780	5480	5480	5480	5480	0
312	20231030	135100	76933780	5480	5480	5480	5480	0
313	20231030	135000	76933780	5480	5480	5480	5480	0
314	20231030	134900	76933780	5480	5480	5480	5480	0
315	20231030	134800	76933780	5480	5480	5480	5480	0
316	20231030	134700	76933780	5480	5480	5480	5480	0
317	20231030	134600	76933780	5480	5480	5480	5480	0
318	20231030	134500	76933780	5480	5480	5480	5480	0
319	20231030	134400	76933780	5480	5480	5480	5480	0
320	20231030	134300	76933780	5480	5480	5480	5480	0
321	20231030	134200	76933780	5480	5480	5480	5480	0
322	20231030	134100	76933780	5480	5480	5480	5480	5
323	20231030	134000	76906380	5470	5470	5470	5470	150
324	20231030	133900	76085880	5470	5470	5470	5470	0
325	20231030	133800	76085880	5470	5470	5470	5470	0
326	20231030	133700	76085880	5470	5470	5470	5470	0
327	20231030	133600	76085880	5470	5470	5470	5470	11
328	20231030	133500	76025710	5460	5460	5460	5460	354
329	20231030	133400	74092870	5470	5470	5470	5470	0
330	20231030	133300	74092870	5470	5470	5470	5470	0
331	20231030	133200	74092870	5470	5470	5470	5470	0
332	20231030	133100	74092870	5470	5470	5470	5470	620
333	20231030	133000	70701470	5470	5470	5470	5470	1000
334	20231030	132900	65231470	5480	5480	5480	5480	0
335	20231030	132800	65231470	5480	5480	5480	5480	70
336	20231030	132700	64847870	5480	5480	5480	5480	0
337	20231030	132600	64847870	5480	5480	5480	5480	5
338	20231030	132500	64820470	5490	5490	5490	5490	0
339	20231030	132400	64820470	5490	5490	5490	5490	0
340	20231030	132300	64820470	5490	5490	5490	5490	0
341	20231030	132200	64820470	5490	5490	5490	5490	0
342	20231030	132100	64820470	5490	5490	5490	5490	0
343	20231030	132000	64820470	5490	5490	5490	5490	0
344	20231030	131900	64820470	5490	5490	5490	5490	0
345	20231030	131800	64820470	5490	5490	5490	5490	0
346	20231030	131700	64820470	5490	5490	5490	5490	0
347	20231030	131600	64820470	5490	5490	5490	5490	0
348	20231030	131500	64820470	5490	5490	5490	5490	0
349	20231030	131400	64820470	5490	5490	5490	5490	0
350	20231030	131300	64820470	5490	5490	5490	5490	0
351	20231030	131200	64820470	5490	5490	5490	5490	0
352	20231030	131100	64820470	5490	5490	5490	5490	0
353	20231030	131000	64820470	5490	5490	5490	5490	0
354	20231030	130900	64820470	5490	5490	5490	5490	0
355	20231030	130800	64820470	5490	5490	5490	5490	0
356	20231030	130700	64820470	5490	5490	5490	5490	0
357	20231030	130600	64820470	5490	5490	5490	5490	0
358	20231030	130500	64820470	5490	5490	5490	5490	12
359	20231030	130400	64754590	5490	5490	5490	5490	0
360	20231030	130300	64754590	5490	5490	5490	5490	0
361	20231030	130200	64754590	5490	5490	5490	5490	0
362	20231030	130100	64754590	5490	5490	5490	5490	0
363	20231030	130000	64754590	5490	5490	5490	5490	0
364	20231030	125900	64754590	5490	5490	5490	5490	0
365	20231030	125800	64754590	5490	5490	5490	5490	1
366	20231030	125700	64749100	5490	5490	5490	5490	0
367	20231030	125600	64749100	5490	5490	5490	5490	0
368	20231030	125500	64749100	5490	5490	5490	5490	0
369	20231030	125400	64749100	5490	5490	5490	5490	0
370	20231030	125300	64749100	5490	5490	5490	5490	0
371	20231030	125200	64749100	5490	5490	5490	5490	0
372	20231030	125100	64749100	5490	5490	5490	5490	0
373	20231030	125000	64749100	5490	5490	5490	5490	0
374	20231030	124900	64749100	5490	5490	5490	5490	0
375	20231030	124800	64749100	5490	5490	5490	5490	1
376	20231030	124700	64743610	5480	5490	5490	5480	3
377	20231030	124600	64727160	5480	5480	5480	5480	1081
378	20231030	124500	58803280	5480	5480	5480	5480	18
379	20231030	124400	58704640	5480	5480	5480	5480	0
380	20231030	124300	58704640	5480	5480	5480	5480	0
381	20231030	124200	58704640	5480	5480	5480	5480	0
382	20231030	124100	58704640	5480	5480	5480	5480	0
383	20231030	124000	58704640	5480	5480	5480	5480	0
384	20231030	123900	58704640	5480	5480	5480	5480	0
385	20231030	123800	58704640	5480	5480	5480	5480	0
386	20231030	123700	58704640	5480	5480	5480	5480	0
387	20231030	123600	58704640	5480	5480	5480	5480	0
388	20231030	123500	58704640	5480	5480	5480	5480	0
389	20231030	123400	58704640	5480	5480	5480	5480	0
390	20231030	123300	58704640	5480	5480	5480	5480	0
391	20231030	123200	58704640	5480	5480	5480	5480	0
392	20231030	123100	58704640	5480	5480	5480	5480	0
393	20231030	123000	58704640	5480	5480	5480	5480	0
394	20231030	122900	58704640	5480	5480	5480	5480	0
395	20231030	122800	58704640	5480	5480	5480	5480	7
396	20231030	122700	58666280	5480	5480	5480	5480	0
397	20231030	122600	58666280	5480	5480	5480	5480	0
398	20231030	122500	58666280	5480	5480	5480	5480	0
399	20231030	122400	58666280	5480	5480	5480	5480	0
400	20231030	122300	58666280	5480	5480	5480	5480	0
401	20231030	122200	58666280	5480	5480	5480	5480	2
402	20231030	122100	58655320	5480	5480	5480	5480	0
403	20231030	122000	58655320	5480	5480	5480	5480	0
404	20231030	121900	58655320	5480	5480	5480	5480	0
405	20231030	121800	58655320	5480	5480	5480	5480	0
406	20231030	121700	58655320	5480	5480	5480	5480	0
407	20231030	121600	58655320	5480	5480	5480	5480	0
408	20231030	121500	58655320	5480	5470	5480	5470	11
409	20231030	121400	58595130	5480	5480	5480	5480	5
410	20231030	121300	58567730	5480	5480	5480	5480	4
411	20231030	121200	58545810	5480	5480	5480	5480	0
412	20231030	121100	58545810	5480	5480	5480	5480	0
413	20231030	121000	58545810	5480	5480	5480	5480	0
414	20231030	120900	58545810	5480	5480	5480	5480	1
415	20231030	120800	58540330	5480	5480	5480	5480	1
416	20231030	120700	58534850	5490	5490	5490	5490	0
417	20231030	120600	58534850	5490	5490	5490	5490	0
418	20231030	120500	58534850	5490	5490	5490	5490	0
419	20231030	120400	58534850	5490	5490	5490	5490	0
420	20231030	120300	58534850	5490	5490	5490	5490	0
421	20231030	120200	58534850	5490	5490	5490	5490	0
422	20231030	120100	58534850	5490	5490	5490	5490	0
423	20231030	120000	58534850	5490	5480	5490	5480	5
424	20231030	115900	58507420	5470	5470	5470	5470	0
425	20231030	115800	58507420	5470	5470	5470	5470	154
426	20231030	115700	57665040	5490	5490	5490	5490	0
427	20231030	115600	57665040	5490	5490	5490	5490	0
428	20231030	115500	57665040	5490	5490	5490	5490	0
429	20231030	115400	57665040	5490	5490	5490	5490	0
430	20231030	115300	57665040	5490	5490	5490	5490	0
431	20231030	115200	57665040	5490	5490	5490	5490	0
432	20231030	115100	57665040	5490	5490	5490	5490	0
433	20231030	115000	57665040	5490	5480	5490	5480	15
434	20231030	114900	57582790	5490	5490	5490	5490	0
435	20231030	114800	57582790	5490	5490	5490	5490	9
436	20231030	114700	57533380	5490	5490	5490	5490	5
437	20231030	114600	57505930	5490	5490	5490	5490	0
438	20231030	114500	57505930	5490	5490	5490	5490	0
439	20231030	114400	57505930	5490	5490	5490	5490	0
440	20231030	114300	57505930	5490	5490	5490	5490	0
441	20231030	114200	57505930	5490	5490	5490	5490	1
442	20231030	114100	57500440	5490	5490	5490	5490	0
443	20231030	114000	57500440	5490	5490	5490	5490	0
444	20231030	113900	57500440	5490	5490	5490	5490	0
445	20231030	113800	57500440	5490	5490	5490	5490	1
446	20231030	113700	57494950	5490	5490	5490	5460	29
447	20231030	113600	57336460	5470	5470	5470	5470	0
448	20231030	113500	57336460	5470	5470	5470	5470	0
449	20231030	113400	57336460	5470	5470	5470	5470	2
450	20231030	113300	57325520	5470	5470	5470	5470	110
451	20231030	113200	56723820	5480	5480	5480	5480	0
452	20231030	113100	56723820	5480	5480	5480	5480	0
453	20231030	113000	56723820	5480	5480	5480	5480	0
454	20231030	112900	56723820	5480	5480	5480	5480	0
455	20231030	112800	56723820	5480	5480	5480	5480	108
456	20231030	112700	56131980	5480	5480	5480	5480	0
457	20231030	112600	56131980	5480	5480	5480	5480	299
458	20231030	112500	54493460	5480	5480	5480	5480	1
459	20231030	112400	54487980	5490	5490	5490	5490	5
460	20231030	112300	54460530	5490	5490	5490	5490	0
461	20231030	112200	54460530	5490	5490	5490	5490	1
462	20231030	112100	54455040	5470	5480	5480	5470	1076
463	20231030	112000	48558570	5480	5480	5480	5480	0
464	20231030	111900	48558570	5480	5480	5480	5480	0
465	20231030	111800	48558570	5480	5480	5480	5480	1
466	20231030	111700	48553090	5480	5480	5480	5480	0
467	20231030	111600	48553090	5480	5480	5480	5480	0
468	20231030	111500	48553090	5480	5480	5480	5480	240
469	20231030	111400	47237890	5480	5480	5480	5480	4
470	20231030	111300	47215970	5480	5480	5480	5480	0
471	20231030	111200	47215970	5480	5480	5480	5480	0
472	20231030	111100	47215970	5480	5480	5480	5480	0
473	20231030	111000	47215970	5480	5480	5480	5480	0
474	20231030	110900	47215970	5480	5480	5480	5480	0
475	20231030	110800	47215970	5480	5480	5480	5480	0
476	20231030	110700	47215970	5480	5460	5480	5460	92
477	20231030	110600	46713590	5480	5480	5480	5480	2
478	20231030	110500	46702630	5470	5470	5470	5470	0
479	20231030	110400	46702630	5470	5470	5470	5470	5
480	20231030	110300	46675280	5480	5480	5480	5480	0
481	20231030	110200	46675280	5480	5480	5480	5480	0
482	20231030	110100	46675280	5480	5480	5480	5480	0
483	20231030	110000	46675280	5480	5480	5480	5480	0
484	20231030	105900	46675280	5480	5480	5480	5480	1
485	20231030	105800	46669800	5480	5480	5480	5480	0
486	20231030	105700	46669800	5480	5480	5480	5480	0
487	20231030	105600	46669800	5480	5480	5480	5480	0
488	20231030	105500	46669800	5480	5480	5480	5480	0
489	20231030	105400	46669800	5480	5480	5480	5480	0
490	20231030	105300	46669800	5480	5480	5480	5480	0
491	20231030	105200	46669800	5480	5480	5480	5480	2
492	20231030	105100	46658840	5480	5480	5480	5480	0
493	20231030	105000	46658840	5480	5480	5480	5480	0
494	20231030	104900	46658840	5480	5480	5480	5480	0
495	20231030	104800	46658840	5480	5480	5480	5480	0
496	20231030	104700	46658840	5480	5480	5480	5480	0
497	20231030	104600	46658840	5480	5480	5480	5480	0
498	20231030	104500	46658840	5480	5480	5480	5480	0
499	20231030	104400	46658840	5480	5460	5480	5460	113
500	20231030	104300	46041840	5470	5470	5470	5470	0
501	20231030	104200	46041840	5470	5470	5470	5470	9
502	20231030	104100	45992610	5480	5480	5480	5480	0
503	20231030	104000	45992610	5480	5460	5480	5460	2
504	20231030	103900	45981670	5480	5480	5480	5480	0
505	20231030	103800	45981670	5480	5470	5480	5470	522
506	20231030	103700	43123260	5460	5460	5460	5460	1090
507	20231030	103600	37171860	5450	5450	5450	5450	0
508	20231030	103500	37171860	5450	5450	5450	5450	487
509	20231030	103400	34517710	5450	5450	5450	5450	292
510	20231030	103300	32926310	5450	5450	5450	5450	145
511	20231030	103200	32136060	5440	5450	5450	5440	525
512	20231030	103100	29278810	5450	5450	5450	5450	440
513	20231030	103000	26880810	5450	5450	5450	5450	0
514	20231030	102900	26880810	5450	5450	5450	5450	47
515	20231030	102800	26624660	5450	5450	5450	5450	0
516	20231030	102700	26624660	5450	5450	5450	5450	0
517	20231030	102600	26624660	5450	5450	5450	5450	0
518	20231030	102500	26624660	5450	5450	5450	5450	0
519	20231030	102400	26624660	5450	5450	5450	5450	0
520	20231030	102300	26624660	5450	5450	5450	5450	0
521	20231030	102200	26624660	5450	5450	5450	5450	0
522	20231030	102100	26624660	5450	5450	5450	5450	0
523	20231030	102000	26624660	5450	5450	5450	5450	0
524	20231030	101900	26624660	5450	5450	5450	5450	10
525	20231030	101800	26570160	5450	5450	5450	5450	0
526	20231030	101700	26570160	5450	5450	5450	5450	0
527	20231030	101600	26570160	5450	5450	5450	5450	33
528	20231030	101500	26390310	5450	5450	5450	5450	0
529	20231030	101400	26390310	5450	5450	5450	5450	0
530	20231030	101300	26390310	5450	5450	5450	5450	0
531	20231030	101200	26390310	5450	5450	5450	5450	0
532	20231030	101100	26390310	5450	5450	5450	5450	0
533	20231030	101000	26390310	5450	5450	5450	5450	0
534	20231030	100900	26390310	5450	5450	5450	5450	0
535	20231030	100800	26390310	5450	5450	5450	5450	1
536	20231030	100700	26384860	5440	5440	5440	5440	0
537	20231030	100600	26384860	5440	5440	5440	5440	206
538	20231030	100500	25264220	5430	5430	5430	5430	0
539	20231030	100400	25264220	5430	5430	5430	5420	408
540	20231030	100300	23051460	5430	5430	5430	5430	500
541	20231030	100200	20336460	5440	5440	5440	5440	795
542	20231030	100100	16011660	5440	5450	5450	5440	3
543	20231030	100000	15995330	5450	5450	5450	5450	127
544	20231030	095900	15303180	5450	5450	5450	5450	1
545	20231030	095800	15297730	5450	5450	5450	5450	1
546	20231030	095700	15292280	5450	5450	5450	5450	0
547	20231030	095600	15292280	5450	5450	5450	5450	0
548	20231030	095500	15292280	5450	5450	5450	5450	0
549	20231030	095400	15292280	5450	5450	5450	5450	1
550	20231030	095300	15286830	5450	5450	5450	5450	0
551	20231030	095200	15286830	5450	5450	5450	5450	100
552	20231030	095100	14741830	5450	5450	5450	5450	0
553	20231030	095000	14741830	5450	5450	5450	5450	16
554	20231030	094900	14654630	5450	5450	5450	5450	0
555	20231030	094800	14654630	5450	5450	5450	5450	0
556	20231030	094700	14654630	5450	5450	5450	5450	0
557	20231030	094600	14654630	5450	5450	5450	5450	0
558	20231030	094500	14654630	5450	5450	5450	5450	184
559	20231030	094400	13651830	5450	5450	5450	5450	45
560	20231030	094300	13406580	5470	5470	5470	5470	0
561	20231030	094200	13406580	5470	5470	5470	5460	6
562	20231030	094100	13373780	5460	5460	5460	5460	0
563	20231030	094000	13373780	5460	5460	5460	5460	0
564	20231030	093900	13373780	5460	5460	5460	5460	0
565	20231030	093800	13373780	5460	5460	5460	5460	0
566	20231030	093700	13373780	5460	5470	5470	5460	5
567	20231030	093600	13346470	5470	5470	5470	5470	2
568	20231030	093500	13335530	5460	5460	5460	5460	0
569	20231030	093400	13335530	5460	5440	5460	5440	20
570	20231030	093300	13226690	5470	5470	5470	5470	2
571	20231030	093200	13215750	5440	5440	5440	5440	0
572	20231030	093100	13215750	5440	5470	5470	5440	47
573	20231030	093000	12960040	5470	5470	5470	5470	0
574	20231030	092900	12960040	5470	5470	5470	5470	0
575	20231030	092800	12960040	5470	5470	5470	5470	0
576	20231030	092700	12960040	5470	5470	5470	5470	0
577	20231030	092600	12960040	5470	5470	5470	5470	0
578	20231030	092500	12960040	5470	5470	5470	5470	0
579	20231030	092400	12960040	5470	5470	5470	5470	0
580	20231030	092300	12960040	5470	5470	5470	5470	0
581	20231030	092200	12960040	5470	5470	5470	5470	0
582	20231030	092100	12960040	5470	5470	5470	5470	1
583	20231030	092000	12954570	5470	5470	5470	5470	0
584	20231030	091900	12954570	5470	5460	5470	5460	336
585	20231030	091800	11119990	5420	5430	5430	5420	61
586	20231030	091700	10789360	5460	5460	5460	5460	0
587	20231030	091600	10789360	5460	5460	5460	5460	1
588	20231030	091500	10783900	5420	5420	5420	5420	0
589	20231030	091400	10783900	5420	5420	5420	5420	45
590	20231030	091300	10540000	5420	5420	5420	5420	0
591	20231030	091200	10540000	5420	5420	5420	5420	42
592	20231030	091100	10312360	5430	5430	5430	5430	1
593	20231030	091000	10306930	5450	5450	5450	5450	0
594	20231030	090900	10306930	5450	5450	5450	5450	0
595	20231030	090800	10306930	5450	5450	5450	5450	202
596	20231030	090700	9206030	5450	5430	5450	5430	750
597	20231030	090600	5118610	5450	5450	5450	5450	0
598	20231030	090500	5118610	5450	5450	5450	5450	0
599	20231030	090400	5118610	5450	5450	5450	5430	214
600	20231030	090300	3952370	5440	5440	5440	5440	0
601	20231030	090200	3952370	5440	5440	5440	5440	0
602	20231030	090100	3952370	5440	5440	5440	5440	32
603	20231030	090000	3778290	5450	5460	5460	5450	692