KissMeData/096240/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	200300	390593740	16620	16620	16620	16620	711
3	20231031	200200	390593740	16620	16620	16620	16620	0
4	20231031	200100	390593740	16620	16620	16620	16620	0
5	20231031	200000	390593740	16620	16620	16620	16620	0
6	20231031	195900	390593740	16620	16620	16620	16620	0
7	20231031	195800	390593740	16620	16620	16620	16620	0
8	20231031	195700	390593740	16620	16620	16620	16620	0
9	20231031	195600	390593740	16620	16620	16620	16620	0
10	20231031	195500	390593740	16620	16620	16620	16620	0
11	20231031	195400	390593740	16620	16620	16620	16620	0
12	20231031	195300	390593740	16620	16620	16620	16620	0
13	20231031	195200	390593740	16620	16620	16620	16620	0
14	20231031	195100	390593740	16620	16620	16620	16620	0
15	20231031	195000	390593740	16620	16620	16620	16620	0
16	20231031	194900	390593740	16620	16620	16620	16620	0
17	20231031	194800	390593740	16620	16620	16620	16620	0
18	20231031	194700	390593740	16620	16620	16620	16620	0
19	20231031	194600	390593740	16620	16620	16620	16620	0
20	20231031	194500	390593740	16620	16620	16620	16620	0
21	20231031	194400	390593740	16620	16620	16620	16620	0
22	20231031	194300	390593740	16620	16620	16620	16620	0
23	20231031	194200	390593740	16620	16620	16620	16620	0
24	20231031	194100	390593740	16620	16620	16620	16620	0
25	20231031	194000	390593740	16620	16620	16620	16620	0
26	20231031	193900	390593740	16620	16620	16620	16620	0
27	20231031	193800	390593740	16620	16620	16620	16620	0
28	20231031	193700	390593740	16620	16620	16620	16620	0
29	20231031	193600	390593740	16620	16620	16620	16620	0
30	20231031	193500	390593740	16620	16620	16620	16620	0
31	20231031	193400	390593740	16620	16620	16620	16620	0
32	20231031	193300	390593740	16620	16620	16620	16620	711
33	20231031	193200	390593740	16620	16620	16620	16620	0
34	20231031	193100	390593740	16620	16620	16620	16620	0
35	20231031	193000	390593740	16620	16620	16620	16620	0
36	20231031	192900	390593740	16620	16620	16620	16620	0
37	20231031	192800	390593740	16620	16620	16620	16620	0
38	20231031	192700	390593740	16620	16620	16620	16620	0
39	20231031	192600	390593740	16620	16620	16620	16620	0
40	20231031	192500	390593740	16620	16620	16620	16620	0
41	20231031	192400	390593740	16620	16620	16620	16620	0
42	20231031	192300	390593740	16620	16620	16620	16620	0
43	20231031	192200	390593740	16620	16620	16620	16620	0
44	20231031	192100	390593740	16620	16620	16620	16620	0
45	20231031	192000	390593740	16620	16620	16620	16620	0
46	20231031	191900	390593740	16620	16620	16620	16620	0
47	20231031	191800	390593740	16620	16620	16620	16620	0
48	20231031	191700	390593740	16620	16620	16620	16620	0
49	20231031	191600	390593740	16620	16620	16620	16620	0
50	20231031	191500	390593740	16620	16620	16620	16620	0
51	20231031	191400	390593740	16620	16620	16620	16620	0
52	20231031	191300	390593740	16620	16620	16620	16620	0
53	20231031	191200	390593740	16620	16620	16620	16620	0
54	20231031	191100	390593740	16620	16620	16620	16620	0
55	20231031	191000	390593740	16620	16620	16620	16620	0
56	20231031	190900	390593740	16620	16620	16620	16620	0
57	20231031	190800	390593740	16620	16620	16620	16620	0
58	20231031	190700	390593740	16620	16620	16620	16620	0
59	20231031	190600	390593740	16620	16620	16620	16620	0
60	20231031	190500	390593740	16620	16620	16620	16620	0
61	20231031	190400	390593740	16620	16620	16620	16620	0
62	20231031	190300	390593740	16620	16620	16620	16620	711
63	20231031	190200	390593740	16620	16620	16620	16620	0
64	20231031	190100	390593740	16620	16620	16620	16620	0
65	20231031	190000	390593740	16620	16620	16620	16620	0
66	20231031	185900	390593740	16620	16620	16620	16620	0
67	20231031	185800	390593740	16620	16620	16620	16620	0
68	20231031	185700	390593740	16620	16620	16620	16620	0
69	20231031	185600	390593740	16620	16620	16620	16620	0
70	20231031	185500	390593740	16620	16620	16620	16620	0
71	20231031	185400	390593740	16620	16620	16620	16620	0
72	20231031	185300	390593740	16620	16620	16620	16620	0
73	20231031	185200	390593740	16620	16620	16620	16620	0
74	20231031	185100	390593740	16620	16620	16620	16620	0
75	20231031	185000	390593740	16620	16620	16620	16620	0
76	20231031	184900	390593740	16620	16620	16620	16620	0
77	20231031	184800	390593740	16620	16620	16620	16620	0
78	20231031	184700	390593740	16620	16620	16620	16620	0
79	20231031	184600	390593740	16620	16620	16620	16620	0
80	20231031	184500	390593740	16620	16620	16620	16620	0
81	20231031	184400	390593740	16620	16620	16620	16620	0
82	20231031	184300	390593740	16620	16620	16620	16620	0
83	20231031	184200	390593740	16620	16620	16620	16620	0
84	20231031	184100	390593740	16620	16620	16620	16620	0
85	20231031	184000	390593740	16620	16620	16620	16620	0
86	20231031	183900	390593740	16620	16620	16620	16620	0
87	20231031	183800	390593740	16620	16620	16620	16620	0
88	20231031	183700	390593740	16620	16620	16620	16620	0
89	20231031	183600	390593740	16620	16620	16620	16620	0
90	20231031	183500	390593740	16620	16620	16620	16620	0
91	20231031	183400	390593740	16620	16620	16620	16620	0
92	20231031	183300	390593740	16620	16620	16620	16620	711
93	20231031	183200	390593740	16620	16620	16620	16620	0
94	20231031	183100	390593740	16620	16620	16620	16620	0
95	20231031	183000	390593740	16620	16620	16620	16620	0
96	20231031	182900	390593740	16620	16620	16620	16620	0
97	20231031	182800	390593740	16620	16620	16620	16620	0
98	20231031	182700	390593740	16620	16620	16620	16620	0
99	20231031	182600	390593740	16620	16620	16620	16620	0
100	20231031	182500	390593740	16620	16620	16620	16620	0
101	20231031	182400	390593740	16620	16620	16620	16620	0
102	20231031	182300	390593740	16620	16620	16620	16620	0
103	20231031	182200	390593740	16620	16620	16620	16620	0
104	20231031	182100	390593740	16620	16620	16620	16620	0
105	20231031	182000	390593740	16620	16620	16620	16620	0
106	20231031	181900	390593740	16620	16620	16620	16620	0
107	20231031	181800	390593740	16620	16620	16620	16620	0
108	20231031	181700	390593740	16620	16620	16620	16620	0
109	20231031	181600	390593740	16620	16620	16620	16620	0
110	20231031	181500	390593740	16620	16620	16620	16620	0
111	20231031	181400	390593740	16620	16620	16620	16620	0
112	20231031	181300	390593740	16620	16620	16620	16620	0
113	20231031	181200	390593740	16620	16620	16620	16620	0
114	20231031	181100	390593740	16620	16620	16620	16620	0
115	20231031	181000	390593740	16620	16620	16620	16620	0
116	20231031	180900	390593740	16620	16620	16620	16620	0
117	20231031	180800	390593740	16620	16620	16620	16620	0
118	20231031	180700	390593740	16620	16620	16620	16620	0
119	20231031	180600	390593740	16620	16620	16620	16620	0
120	20231031	180500	390593740	16620	16620	16620	16620	0
121	20231031	180400	390593740	16620	16620	16620	16620	0
122	20231031	180300	390593740	16620	16620	16620	16620	711
123	20231031	180200	390593740	16620	16620	16620	16620	0
124	20231031	180100	390593740	16620	16620	16620	16620	0
125	20231031	180000	390593740	16620	16620	16620	16620	0
126	20231031	175900	390593740	16620	16620	16620	16620	0
127	20231031	175800	390593740	16620	16620	16620	16620	0
128	20231031	175700	390593740	16620	16620	16620	16620	0
129	20231031	175600	390593740	16620	16620	16620	16620	0
130	20231031	175500	390593740	16620	16620	16620	16620	0
131	20231031	175400	390593740	16620	16620	16620	16620	0
132	20231031	175300	390593740	16620	16620	16620	16620	0
133	20231031	175200	390593740	16620	16620	16620	16620	0
134	20231031	175100	390593740	16620	16620	16620	16620	0
135	20231031	175000	390593740	16620	16620	16620	16620	0
136	20231031	174900	390593740	16620	16620	16620	16620	0
137	20231031	174800	390593740	16620	16620	16620	16620	0
138	20231031	174700	390593740	16620	16620	16620	16620	0
139	20231031	174600	390593740	16620	16620	16620	16620	0
140	20231031	174500	390593740	16620	16620	16620	16620	0
141	20231031	174400	390593740	16620	16620	16620	16620	0
142	20231031	174300	390593740	16620	16620	16620	16620	0
143	20231031	174200	390593740	16620	16620	16620	16620	0
144	20231031	174100	390593740	16620	16620	16620	16620	0
145	20231031	174000	390593740	16620	16620	16620	16620	0
146	20231031	173900	390593740	16620	16620	16620	16620	0
147	20231031	173800	390593740	16620	16620	16620	16620	0
148	20231031	173700	390593740	16620	16620	16620	16620	0
149	20231031	173600	390593740	16620	16620	16620	16620	0
150	20231031	173500	390593740	16620	16620	16620	16620	0
151	20231031	173400	390593740	16620	16620	16620	16620	0
152	20231031	173300	390593740	16620	16620	16620	16620	711
153	20231031	173200	390593740	16620	16620	16620	16620	0
154	20231031	173100	390593740	16620	16620	16620	16620	0
155	20231031	173000	390593740	16620	16620	16620	16620	0
156	20231031	172900	390593740	16620	16620	16620	16620	0
157	20231031	172800	390593740	16620	16620	16620	16620	0
158	20231031	172700	390593740	16620	16620	16620	16620	0
159	20231031	172600	390593740	16620	16620	16620	16620	0
160	20231031	172500	390593740	16620	16620	16620	16620	0
161	20231031	172400	390593740	16620	16620	16620	16620	0
162	20231031	172300	390593740	16620	16620	16620	16620	0
163	20231031	172200	390593740	16620	16620	16620	16620	0
164	20231031	172100	390593740	16620	16620	16620	16620	0
165	20231031	172000	390593740	16620	16620	16620	16620	0
166	20231031	171900	390593740	16620	16620	16620	16620	0
167	20231031	171800	390593740	16620	16620	16620	16620	0
168	20231031	171700	390593740	16620	16620	16620	16620	0
169	20231031	171600	390593740	16620	16620	16620	16620	0
170	20231031	171500	390593740	16620	16620	16620	16620	0
171	20231031	171400	390593740	16620	16620	16620	16620	0
172	20231031	171300	390593740	16620	16620	16620	16620	0
173	20231031	171200	390593740	16620	16620	16620	16620	0
174	20231031	171100	390593740	16620	16620	16620	16620	0
175	20231031	171000	390593740	16620	16620	16620	16620	0
176	20231031	170900	390593740	16620	16620	16620	16620	0
177	20231031	170800	390593740	16620	16620	16620	16620	0
178	20231031	170700	390593740	16620	16620	16620	16620	0
179	20231031	170600	390593740	16620	16620	16620	16620	0
180	20231031	170500	390593740	16620	16620	16620	16620	0
181	20231031	170400	390593740	16620	16620	16620	16620	0
182	20231031	170300	390593740	16620	16620	16620	16620	711
183	20231031	170200	390593740	16620	16620	16620	16620	0
184	20231031	170100	390593740	16620	16620	16620	16620	0
185	20231031	170000	390593740	16620	16620	16620	16620	0
186	20231031	165900	390593740	16620	16620	16620	16620	0
187	20231031	165800	390593740	16620	16620	16620	16620	0
188	20231031	165700	390593740	16620	16620	16620	16620	0
189	20231031	165600	390593740	16620	16620	16620	16620	0
190	20231031	165500	390593740	16620	16620	16620	16620	0
191	20231031	165400	390593740	16620	16620	16620	16620	0
192	20231031	165300	390593740	16620	16620	16620	16620	0
193	20231031	165200	390593740	16620	16620	16620	16620	0
194	20231031	165100	390593740	16620	16620	16620	16620	0
195	20231031	165000	390593740	16620	16620	16620	16620	0
196	20231031	164900	390593740	16620	16620	16620	16620	0
197	20231031	164800	390593740	16620	16620	16620	16620	0
198	20231031	164700	390593740	16620	16620	16620	16620	0
199	20231031	164600	390593740	16620	16620	16620	16620	0
200	20231031	164500	390593740	16620	16620	16620	16620	0
201	20231031	164400	390593740	16620	16620	16620	16620	0
202	20231031	164300	390593740	16620	16620	16620	16620	0
203	20231031	164200	390593740	16620	16620	16620	16620	0
204	20231031	164100	390593740	16620	16620	16620	16620	0
205	20231031	164000	390593740	16620	16620	16620	16620	0
206	20231031	163900	390593740	16620	16620	16620	16620	0
207	20231031	163800	390593740	16620	16620	16620	16620	0
208	20231031	163700	390593740	16620	16620	16620	16620	0
209	20231031	163600	390593740	16620	16620	16620	16620	0
210	20231031	163500	390593740	16620	16620	16620	16620	0
211	20231031	163400	390593740	16620	16620	16620	16620	0
212	20231031	163300	390593740	16620	16620	16620	16620	711
213	20231031	163200	390593740	16620	16620	16620	16620	0
214	20231031	163100	390593740	16620	16620	16620	16620	0
215	20231031	163000	390593740	16620	16620	16620	16620	0
216	20231031	162900	390593740	16620	16620	16620	16620	0
217	20231031	162800	390593740	16620	16620	16620	16620	0
218	20231031	162700	390593740	16620	16620	16620	16620	0
219	20231031	162600	390593740	16620	16620	16620	16620	0
220	20231031	162500	390593740	16620	16620	16620	16620	0
221	20231031	162400	390593740	16620	16620	16620	16620	0
222	20231031	162300	390593740	16620	16620	16620	16620	0
223	20231031	162200	390593740	16620	16620	16620	16620	0
224	20231031	162100	390593740	16620	16620	16620	16620	0
225	20231031	162000	390593740	16620	16620	16620	16620	0
226	20231031	161900	390593740	16620	16620	16620	16620	0
227	20231031	161800	390593740	16620	16620	16620	16620	0
228	20231031	161700	390593740	16620	16620	16620	16620	0
229	20231031	161600	390593740	16620	16620	16620	16620	0
230	20231031	161500	390593740	16620	16620	16620	16620	0
231	20231031	161400	390593740	16620	16620	16620	16620	0
232	20231031	161300	390593740	16620	16620	16620	16620	0
233	20231031	161200	390593740	16620	16620	16620	16620	0
234	20231031	161100	390593740	16620	16620	16620	16620	0
235	20231031	161000	390593740	16620	16620	16620	16620	0
236	20231031	160900	390593740	16620	16620	16620	16620	0
237	20231031	160800	390593740	16620	16620	16620	16620	0
238	20231031	160700	390593740	16620	16620	16620	16620	0
239	20231031	160600	390593740	16620	16620	16620	16620	0
240	20231031	160500	390593740	16620	16620	16620	16620	0
241	20231031	160400	390593740	16620	16620	16620	16620	0
242	20231031	160300	390593740	16620	16620	16620	16620	711
243	20231031	160200	390593740	16620	16620	16620	16620	0
244	20231031	160100	390593740	16620	16620	16620	16620	0
245	20231031	160000	390593740	16620	16620	16620	16620	0
246	20231031	155900	390593740	16620	16620	16620	16620	0
247	20231031	155800	390593740	16620	16620	16620	16620	0
248	20231031	155700	390593740	16620	16620	16620	16620	0
249	20231031	155600	390593740	16620	16620	16620	16620	0
250	20231031	155500	390593740	16620	16620	16620	16620	0
251	20231031	155400	390593740	16620	16620	16620	16620	0
252	20231031	155300	390593740	16620	16620	16620	16620	0
253	20231031	155200	390593740	16620	16620	16620	16620	0
254	20231031	155100	390593740	16620	16620	16620	16620	0
255	20231031	155000	390593740	16620	16620	16620	16620	0
256	20231031	154900	390593740	16620	16620	16620	16620	0
257	20231031	154800	390593740	16620	16620	16620	16620	0
258	20231031	154700	390593740	16620	16620	16620	16620	0
259	20231031	154600	390593740	16620	16620	16620	16620	0
260	20231031	154500	390593740	16620	16620	16620	16620	0
261	20231031	154400	390593740	16620	16620	16620	16620	0
262	20231031	154300	390593740	16620	16620	16620	16620	0
263	20231031	154200	390593740	16620	16620	16620	16620	0
264	20231031	154100	390593740	16620	16620	16620	16620	0
265	20231031	154000	390593740	16620	16620	16620	16620	0
266	20231031	153900	390593740	16620	16620	16620	16620	0
267	20231031	153800	390593740	16620	16620	16620	16620	0
268	20231031	153700	390593740	16620	16620	16620	16620	0
269	20231031	153600	390593740	16620	16620	16620	16620	0
270	20231031	153500	390593740	16620	16620	16620	16620	0
271	20231031	153400	390593740	16620	16620	16620	16620	0
272	20231031	153300	390593740	16620	16620	16620	16620	711
273	20231031	153200	390593740	16620	16620	16620	16620	0
274	20231031	153100	390593740	16620	16620	16620	16620	0
275	20231031	153000	390593740	16620	16620	16620	16620	711
276	20231031	152900	378776920	16620	16620	16620	16620	0
277	20231031	152800	378776920	16620	16620	16620	16620	0
278	20231031	152700	378776920	16620	16620	16620	16620	0
279	20231031	152600	378776920	16620	16620	16620	16620	0
280	20231031	152500	378776920	16620	16620	16620	16620	0
281	20231031	152400	378776920	16620	16620	16620	16620	0
282	20231031	152300	378776920	16620	16620	16620	16620	0
283	20231031	152200	378776920	16620	16620	16620	16620	0
284	20231031	152100	378776920	16620	16620	16620	16620	0
285	20231031	152000	378776920	16620	16620	16620	16620	0
286	20231031	151900	378776920	16620	16560	16620	16550	287
287	20231031	151800	374019750	16560	16560	16560	16560	0
288	20231031	151700	374019750	16560	16560	16560	16560	1
289	20231031	151600	374003190	16550	16550	16550	16550	0
290	20231031	151500	374003190	16550	16510	16550	16510	105
291	20231031	151400	372265640	16500	16510	16510	16500	100
292	20231031	151300	370615600	16500	16500	16500	16500	0
293	20231031	151200	370615600	16500	16530	16530	16500	240
294	20231031	151100	366653840	16580	16580	16580	16580	8
295	20231031	151000	366521200	16590	16590	16590	16590	0
296	20231031	150900	366521200	16590	16590	16590	16590	0
297	20231031	150800	366521200	16590	16540	16590	16540	18
298	20231031	150700	366222730	16580	16580	16580	16580	0
299	20231031	150600	366222730	16580	16580	16580	16580	90
300	20231031	150500	364730530	16550	16550	16550	16550	0
301	20231031	150400	364730530	16550	16550	16550	16550	21
302	20231031	150300	364382980	16550	16520	16550	16520	10
303	20231031	150200	364217570	16500	16500	16500	16500	0
304	20231031	150100	364217570	16500	16510	16510	16500	34
305	20231031	150000	363656550	16500	16510	16510	16500	35
306	20231031	145900	363079010	16500	16510	16510	16500	23
307	20231031	145800	362699370	16540	16550	16550	16540	48
308	20231031	145700	361905040	16540	16540	16540	16540	12
309	20231031	145600	361706560	16540	16510	16540	16510	14
310	20231031	145500	361475030	16500	16510	16510	16500	51
311	20231031	145400	360633180	16510	16510	16510	16510	60
312	20231031	145300	359642580	16510	16520	16520	16510	2
313	20231031	145200	359609550	16520	16520	16520	16520	29
314	20231031	145100	359130470	16510	16510	16510	16510	0
315	20231031	145000	359130470	16510	16510	16510	16510	26
316	20231031	144900	358701210	16500	16510	16510	16500	108
317	20231031	144800	356918750	16510	16510	16510	16510	16
318	20231031	144700	356654590	16510	16520	16520	16510	62
319	20231031	144600	355630500	16530	16530	16530	16530	4
320	20231031	144500	355564380	16530	16530	16530	16530	2
321	20231031	144400	355531320	16540	16540	16540	16540	15
322	20231031	144300	355283220	16530	16520	16530	16520	44
323	20231031	144200	354556050	16540	16540	16540	16540	0
324	20231031	144100	354556050	16540	16540	16540	16540	0
325	20231031	144000	354556050	16540	16540	16540	16540	38
326	20231031	143900	353927530	16530	16520	16530	16520	212
327	20231031	143800	350425170	16540	16530	16540	16530	72
328	20231031	143700	349234440	16530	16530	16530	16530	13
329	20231031	143600	349019550	16530	16530	16530	16530	15
330	20231031	143500	348771600	16520	16520	16520	16520	546
331	20231031	143400	339751680	16530	16530	16530	16520	803
332	20231031	143300	326484890	16520	16530	16540	16520	137
333	20231031	143200	324220870	16520	16520	16520	16520	0
334	20231031	143100	324220870	16520	16520	16520	16520	13
335	20231031	143000	324006110	16520	16520	16520	16520	30
336	20231031	142900	323510510	16530	16530	16530	16530	235
337	20231031	142800	319625960	16530	16530	16530	16530	14
338	20231031	142700	319394540	16540	16540	16540	16540	0
339	20231031	142600	319394540	16540	16540	16540	16540	16
340	20231031	142500	319129900	16540	16540	16540	16540	0
341	20231031	142400	319129900	16540	16540	16540	16540	12
342	20231031	142300	318931420	16520	16520	16520	16520	1053
343	20231031	142200	301535860	16520	16520	16520	16520	15
344	20231031	142100	301288060	16520	16550	16550	16520	461
345	20231031	142000	293667840	16540	16530	16540	16530	28
346	20231031	141900	293204870	16530	16530	16530	16530	61
347	20231031	141800	292196540	16530	16530	16530	16520	302
348	20231031	141700	287205480	16530	16520	16530	16520	140
349	20231031	141600	284891420	16530	16530	16530	16530	0
350	20231031	141500	284891420	16530	16540	16540	16530	2
351	20231031	141400	284858350	16550	16550	16550	16550	8
352	20231031	141300	284725950	16550	16550	16550	16550	0
353	20231031	141200	284725950	16550	16550	16550	16550	0
354	20231031	141100	284725950	16550	16550	16550	16550	56
355	20231031	141000	283799150	16540	16540	16540	16540	0
356	20231031	140900	283799150	16540	16540	16540	16540	300
357	20231031	140800	278837150	16540	16540	16540	16540	0
358	20231031	140700	278837150	16540	16540	16540	16540	0
359	20231031	140600	278837150	16540	16540	16540	16540	0
360	20231031	140500	278837150	16540	16500	16540	16500	217
361	20231031	140400	275248630	16510	16510	16510	16510	10
362	20231031	140300	275083530	16500	16500	16500	16500	13
363	20231031	140200	274869030	16500	16530	16530	16500	1027
364	20231031	140100	257904980	16530	16530	16530	16530	28
365	20231031	140000	257442140	16530	16530	16530	16530	16
366	20231031	135900	257177660	16530	16530	16530	16530	118
367	20231031	135800	255227120	16520	16520	16530	16520	134
368	20231031	135700	253013430	16520	16520	16520	16520	85
369	20231031	135600	251609230	16520	16520	16520	16520	12
370	20231031	135500	251410990	16520	16520	16520	16520	45
371	20231031	135400	250667590	16530	16530	16530	16530	7
372	20231031	135300	250551880	16520	16520	16520	16520	12
373	20231031	135200	250353640	16520	16530	16530	16520	34
374	20231031	135100	249791760	16530	16520	16530	16520	231
375	20231031	135000	245973470	16520	16520	16520	16520	19
376	20231031	134900	245659590	16520	16520	16520	16520	0
377	20231031	134800	245659590	16520	16520	16520	16520	12
378	20231031	134700	245461350	16520	16520	16520	16520	15
379	20231031	134600	245213550	16520	16520	16520	16520	13
380	20231031	134500	244998790	16530	16540	16540	16530	241
381	20231031	134400	241015050	16530	16530	16530	16530	14
382	20231031	134300	240783630	16530	16530	16530	16530	14
383	20231031	134200	240552210	16530	16530	16530	16530	15
384	20231031	134100	240304260	16530	16530	16530	16530	13
385	20231031	134000	240089370	16530	16530	16530	16530	0
386	20231031	133900	240089370	16530	16530	16530	16530	0
387	20231031	133800	240089370	16530	16530	16530	16530	25
388	20231031	133700	239676120	16550	16550	16550	16550	0
389	20231031	133600	239676120	16550	16550	16550	16550	0
390	20231031	133500	239676120	16550	16550	16550	16550	0
391	20231031	133400	239676120	16550	16540	16550	16540	102
392	20231031	133300	237988160	16550	16550	16550	16550	0
393	20231031	133200	237988160	16550	16540	16550	16540	25
394	20231031	133100	237574570	16550	16540	16550	16530	633
395	20231031	133000	227107680	16550	16540	16550	16540	261
396	20231031	132900	222790730	16540	16540	16540	16540	16
397	20231031	132800	222526090	16540	16540	16540	16540	12
398	20231031	132700	222327610	16540	16540	16540	16540	14
399	20231031	132600	222096050	16540	16540	16540	16540	15
400	20231031	132500	221847950	16540	16540	16540	16540	341
401	20231031	132400	216207810	16540	16540	16540	16540	16
402	20231031	132300	215943170	16540	16540	16540	16540	12
403	20231031	132200	215744690	16540	16540	16540	16540	15
404	20231031	132100	215496590	16540	16540	16540	16540	0
405	20231031	132000	215496590	16540	16540	16540	16540	239
406	20231031	131900	211543530	16530	16530	16530	16530	25
407	20231031	131800	211130280	16540	16540	16540	16540	213
408	20231031	131700	207607260	16560	16560	16560	16560	0
409	20231031	131600	207607260	16560	16540	16560	16540	173
410	20231031	131500	204742520	16540	16540	16540	16540	14
411	20231031	131400	204510960	16530	16530	16530	16530	15
412	20231031	131300	204263010	16540	16540	16540	16540	6
413	20231031	131200	204163770	16550	16540	16550	16540	480
414	20231031	131100	196224560	16540	16540	16540	16540	0
415	20231031	131000	196224560	16540	16540	16540	16540	12
416	20231031	130900	196026080	16550	16550	16550	16550	7
417	20231031	130800	195910230	16560	16540	16560	16540	18
418	20231031	130700	195612490	16550	16550	16550	16550	10
419	20231031	130600	195446990	16550	16550	16550	16550	0
420	20231031	130500	195446990	16550	16550	16550	16540	513
421	20231031	130400	186957690	16560	16560	16560	16560	0
422	20231031	130300	186957690	16560	16560	16560	16560	0
423	20231031	130200	186957690	16560	16560	16560	16560	5
424	20231031	130100	186874890	16550	16560	16560	16550	34
425	20231031	130000	186311990	16550	16560	16560	16550	94
426	20231031	125900	184755490	16550	16560	16560	16550	17
427	20231031	125800	184474010	16560	16560	16560	16560	39
428	20231031	125700	183828170	16570	16570	16570	16570	1
429	20231031	125600	183811600	16550	16550	16550	16550	0
430	20231031	125500	183811600	16550	16550	16550	16550	0
431	20231031	125400	183811600	16550	16560	16560	16550	14
432	20231031	125300	183579870	16540	16540	16540	16540	0
433	20231031	125200	183579870	16540	16540	16540	16540	30
434	20231031	125100	183083670	16540	16550	16550	16540	89
435	20231031	125000	181611590	16540	16540	16540	16540	5
436	20231031	124900	181528890	16540	16540	16540	16540	75
437	20231031	124800	180288390	16600	16600	16600	16600	0
438	20231031	124700	180288390	16600	16600	16600	16600	0
439	20231031	124600	180288390	16600	16600	16600	16600	0
440	20231031	124500	180288390	16600	16600	16600	16600	2
441	20231031	124400	180255190	16600	16600	16600	16600	0
442	20231031	124300	180255190	16600	16600	16600	16600	1
443	20231031	124200	180238590	16540	16540	16540	16540	0
444	20231031	124100	180238590	16540	16540	16540	16540	77
445	20231031	124000	178965010	16540	16570	16570	16540	500
446	20231031	123900	170688560	16600	16600	16600	16600	0
447	20231031	123800	170688560	16600	16600	16600	16600	1
448	20231031	123700	170671960	16580	16580	16580	16580	40
449	20231031	123600	170008760	16580	16580	16580	16580	0
450	20231031	123500	170008760	16580	16580	16580	16580	0
451	20231031	123400	170008760	16580	16580	16580	16580	0
452	20231031	123300	170008760	16580	16580	16580	16580	30
453	20231031	123200	169511360	16580	16580	16580	16580	81
454	20231031	123100	168168380	16560	16560	16560	16560	1
455	20231031	123000	168151820	16560	16560	16560	16560	0
456	20231031	122900	168151820	16560	16560	16560	16560	0
457	20231031	122800	168151820	16560	16560	16560	16560	0
458	20231031	122700	168151820	16560	16560	16560	16560	0
459	20231031	122600	168151820	16560	16560	16560	16560	1
460	20231031	122500	168135260	16560	16560	16560	16560	0
461	20231031	122400	168135260	16560	16560	16560	16560	0
462	20231031	122300	168135260	16560	16560	16560	16560	0
463	20231031	122200	168135260	16560	16560	16560	16560	103
464	20231031	122100	166429580	16570	16570	16570	16570	24
465	20231031	122000	166031900	16570	16570	16570	16570	44
466	20231031	121900	165302820	16560	16560	16560	16560	0
467	20231031	121800	165302820	16560	16560	16560	16560	0
468	20231031	121700	165302820	16560	16560	16560	16560	0
469	20231031	121600	165302820	16560	16560	16560	16560	22
470	20231031	121500	164938500	16520	16520	16520	16520	0
471	20231031	121400	164938500	16520	16520	16520	16520	4
472	20231031	121300	164872420	16590	16590	16590	16590	0
473	20231031	121200	164872420	16590	16590	16590	16590	0
474	20231031	121100	164872420	16590	16590	16590	16590	0
475	20231031	121000	164872420	16590	16590	16590	16590	0
476	20231031	120900	164872420	16590	16590	16590	16590	0
477	20231031	120800	164872420	16590	16520	16590	16520	430
478	20231031	120700	157742440	16590	16590	16590	16590	0
479	20231031	120600	157742440	16590	16540	16600	16540	22
480	20231031	120500	157377490	16510	16510	16510	16510	0
481	20231031	120400	157377490	16510	16510	16510	16510	0
482	20231031	120300	157377490	16510	16510	16510	16510	0
483	20231031	120200	157377490	16510	16510	16510	16510	134
484	20231031	120100	155165150	16510	16530	16530	16510	486
485	20231031	120000	147139870	16530	16530	16530	16530	3
486	20231031	115900	147090280	16530	16540	16540	16530	89
487	20231031	115800	145619090	16540	16540	16540	16540	2
488	20231031	115700	145586010	16540	16540	16540	16540	1
489	20231031	115600	145569470	16540	16540	16540	16540	0
490	20231031	115500	145569470	16540	16540	16540	16540	43
491	20231031	115400	144858250	16550	16560	16560	16550	198
492	20231031	115300	141580630	16580	16580	16580	16580	0
493	20231031	115200	141580630	16580	16580	16580	16580	0
494	20231031	115100	141580630	16580	16580	16580	16580	1
495	20231031	115000	141564050	16560	16560	16560	16560	7
496	20231031	114900	141448130	16550	16550	16550	16550	0
497	20231031	114800	141448130	16550	16580	16580	16550	710
498	20231031	114700	129694970	16580	16580	16580	16580	3
499	20231031	114600	129645230	16570	16570	16570	16570	15
500	20231031	114500	129396680	16570	16590	16590	16570	145
501	20231031	114400	126993010	16590	16590	16590	16590	100
502	20231031	114300	125334010	16590	16630	16630	16570	548
503	20231031	114200	116238880	16630	16630	16630	16630	3
504	20231031	114100	116188990	16610	16630	16630	16610	343
505	20231031	114000	110491570	16630	16630	16630	16630	0
506	20231031	113900	110491570	16630	16630	16630	16630	0
507	20231031	113800	110491570	16630	16650	16650	16630	317
508	20231031	113700	105218330	16650	16650	16650	16650	0
509	20231031	113600	105218330	16650	16650	16650	16650	0
510	20231031	113500	105218330	16650	16650	16650	16650	109
511	20231031	113400	103403480	16670	16670	16670	16670	2
512	20231031	113300	103370140	16670	16670	16670	16670	615
513	20231031	113200	93118090	16680	16680	16680	16680	10
514	20231031	113100	92951290	16680	16680	16680	16680	0
515	20231031	113000	92951290	16680	16680	16680	16680	0
516	20231031	112900	92951290	16680	16690	16690	16680	100
517	20231031	112800	91283280	16690	16690	16690	16690	0
518	20231031	112700	91283280	16690	16690	16690	16690	0
519	20231031	112600	91283280	16690	16690	16690	16690	0
520	20231031	112500	91283280	16690	16690	16690	16690	0
521	20231031	112400	91283280	16690	16690	16690	16680	110
522	20231031	112300	89447470	16680	16680	16680	16680	0
523	20231031	112200	89447470	16680	16680	16680	16680	0
524	20231031	112100	89447470	16680	16680	16680	16680	0
525	20231031	112000	89447470	16680	16680	16680	16680	0
526	20231031	111900	89447470	16680	16680	16680	16680	23
527	20231031	111800	89063830	16680	16710	16710	16680	22
528	20231031	111700	88696600	16710	16710	16710	16710	2
529	20231031	111600	88663180	16710	16710	16710	16710	0
530	20231031	111500	88663180	16710	16710	16710	16710	0
531	20231031	111400	88663180	16710	16710	16710	16710	0
532	20231031	111300	88663180	16710	16710	16710	16710	0
533	20231031	111200	88663180	16710	16710	16710	16710	3
534	20231031	111100	88613050	16690	16690	16690	16690	0
535	20231031	111000	88613050	16690	16690	16690	16690	0
536	20231031	110900	88613050	16690	16690	16690	16690	0
537	20231031	110800	88613050	16690	16690	16690	16690	0
538	20231031	110700	88613050	16690	16690	16690	16690	0
539	20231031	110600	88613050	16690	16690	16690	16690	0
540	20231031	110500	88613050	16690	16690	16690	16690	50
541	20231031	110400	87778550	16690	16690	16690	16690	0
542	20231031	110300	87778550	16690	16690	16690	16690	0
543	20231031	110200	87778550	16690	16690	16690	16690	0
544	20231031	110100	87778550	16690	16690	16690	16690	10
545	20231031	110000	87611650	16700	16700	16700	16700	2
546	20231031	105900	87578250	16720	16720	16720	16720	5
547	20231031	105800	87494650	16720	16720	16720	16720	0
548	20231031	105700	87494650	16720	16720	16720	16720	31
549	20231031	105600	86976330	16720	16720	16720	16720	15
550	20231031	105500	86725530	16710	16710	16710	16710	22
551	20231031	105400	86357910	16680	16680	16680	16680	0
552	20231031	105300	86357910	16680	16680	16680	16680	0
553	20231031	105200	86357910	16680	16680	16680	16680	50
554	20231031	105100	85523910	16680	16690	16690	16680	31
555	20231031	105000	85006820	16680	16680	16680	16680	1
556	20231031	104900	84990140	16700	16700	16700	16700	0
557	20231031	104800	84990140	16700	16700	16700	16700	337
558	20231031	104700	79362240	16730	16700	16730	16700	81
559	20231031	104600	78009510	16700	16700	16700	16700	0
560	20231031	104500	78009510	16700	16700	16700	16700	0
561	20231031	104400	78009510	16700	16740	16740	16700	8
562	20231031	104300	77875810	16700	16700	16700	16700	0
563	20231031	104200	77875810	16700	16700	16700	16700	0
564	20231031	104100	77875810	16700	16700	16700	16700	30
565	20231031	104000	77374810	16690	16690	16690	16690	0
566	20231031	103900	77374810	16690	16690	16690	16690	0
567	20231031	103800	77374810	16690	16690	16690	16690	0
568	20231031	103700	77374810	16690	16690	16690	16690	0
569	20231031	103600	77374810	16690	16690	16690	16690	2
570	20231031	103500	77341430	16690	16690	16690	16690	1
571	20231031	103400	77324740	16680	16680	16680	16680	1
572	20231031	103300	77308060	16690	16690	16690	16690	0
573	20231031	103200	77308060	16690	16690	16690	16690	10
574	20231031	103100	77141160	16690	16690	16690	16690	1
575	20231031	103000	77124470	16670	16670	16670	16670	0
576	20231031	102900	77124470	16670	16670	16670	16670	0
577	20231031	102800	77124470	16670	16670	16670	16670	0
578	20231031	102700	77124470	16670	16660	16670	16660	97
579	20231031	102600	75507980	16660	16660	16660	16660	0
580	20231031	102500	75507980	16660	16660	16660	16660	0
581	20231031	102400	75507980	16660	16650	16660	16650	172
582	20231031	102300	72642680	16650	16650	16650	16650	100
583	20231031	102200	70977680	16660	16660	16660	16660	45
584	20231031	102100	70227980	16650	16650	16650	16650	127
585	20231031	102000	68113430	16660	16680	16680	16660	235
586	20231031	101900	64197890	16660	16660	16660	16660	0
587	20231031	101800	64197890	16660	16660	16660	16660	0
588	20231031	101700	64197890	16660	16660	16660	16660	1
589	20231031	101600	64181230	16670	16660	16670	16660	11
590	20231031	101500	63997960	16670	16670	16670	16670	0
591	20231031	101400	63997960	16670	16680	16680	16670	225
592	20231031	101300	60247030	16690	16690	16690	16690	0
593	20231031	101200	60247030	16690	16690	16690	16690	0
594	20231031	101100	60247030	16690	16690	16690	16690	2
595	20231031	101000	60213650	16690	16690	16690	16690	1
596	20231031	100900	60196960	16680	16680	16680	16680	0
597	20231031	100800	60196960	16680	16680	16680	16680	0
598	20231031	100700	60196960	16680	16680	16680	16680	0
599	20231031	100600	60196960	16680	16680	16680	16680	0
600	20231031	100500	60196960	16680	16680	16680	16680	78
601	20231031	100400	58895920	16680	16680	16680	16680	39
602	20231031	100300	58245400	16680	16690	16700	16680	66
603	20231031	100200	57144360	16700	16700	16700	16700	5
604	20231031	100100	57060860	16700	16700	16700	16700	305
605	20231031	100000	51967360	16700	16700	16700	16700	0
606	20231031	095900	51967360	16700	16700	16700	16700	20
607	20231031	095800	51633360	16700	16700	16700	16700	0
608	20231031	095700	51633360	16700	16700	16700	16700	1
609	20231031	095600	51616660	16690	16690	16690	16690	0
610	20231031	095500	51616660	16690	16690	16690	16690	0
611	20231031	095400	51616660	16690	16690	16690	16690	5
612	20231031	095300	51533210	16690	16700	16700	16690	93
613	20231031	095200	49980800	16710	16720	16720	16710	30
614	20231031	095100	49479300	16720	16730	16730	16720	25
615	20231031	095000	49061290	16740	16740	16740	16740	1
616	20231031	094900	49044550	16740	16740	16740	16740	1
617	20231031	094800	49027810	16740	16740	16740	16740	0
618	20231031	094700	49027810	16740	16730	16740	16730	21
619	20231031	094600	48676330	16740	16740	16740	16740	1
620	20231031	094500	48659590	16730	16730	16730	16730	2
621	20231031	094400	48626130	16710	16710	16710	16710	0
622	20231031	094300	48626130	16710	16710	16710	16710	0
623	20231031	094200	48626130	16710	16710	16710	16710	3
624	20231031	094100	48576000	16750	16750	16750	16750	20
625	20231031	094000	48241000	16720	16730	16730	16720	7
626	20231031	093900	48123920	16750	16750	16750	16750	1
627	20231031	093800	48107170	16740	16750	16750	16730	4
628	20231031	093700	48040200	16750	16750	16750	16750	0
629	20231031	093600	48040200	16750	16750	16750	16750	0
630	20231031	093500	48040200	16750	16770	16770	16750	119
631	20231031	093400	46046610	16770	16770	16770	16770	212
632	20231031	093300	42491370	16760	16750	16760	16750	21
633	20231031	093200	42139610	16750	16750	16750	16750	1
634	20231031	093100	42122860	16760	16760	16760	16760	0
635	20231031	093000	42122860	16760	16690	16760	16690	2
636	20231031	092900	42089410	16700	16710	16710	16700	551
637	20231031	092800	32887120	16700	16700	16700	16700	0
638	20231031	092700	32887120	16700	16700	16700	16700	0
639	20231031	092600	32887120	16700	16700	16700	16700	0
640	20231031	092500	32887120	16700	16770	16770	16700	75
641	20231031	092400	31631280	16770	16770	16770	16770	54
642	20231031	092300	30725700	16770	16770	16770	16770	11
643	20231031	092200	30541230	16700	16700	16700	16700	3
644	20231031	092100	30491130	16770	16720	16770	16700	121
645	20231031	092000	28468670	16770	16770	16770	16770	50
646	20231031	091900	27630170	16770	16760	16770	16760	100
647	20231031	091800	25953390	16770	16770	16770	16770	0
648	20231031	091700	25953390	16770	16770	16770	16770	4
649	20231031	091600	25886310	16730	16710	16730	16710	141
650	20231031	091500	23528790	16720	16760	16760	16720	78
651	20231031	091400	22224470	16770	16780	16780	16770	6
652	20231031	091300	22123800	16780	16800	16800	16780	38
653	20231031	091200	21485470	16800	16790	16800	16790	171
654	20231031	091100	18612840	16800	16790	16800	16790	203
655	20231031	091000	15203100	16790	16750	16790	16750	164
656	20231031	090900	12453240	16740	16740	16740	16740	21
657	20231031	090800	12101700	16740	16720	16740	16720	37
658	20231031	090700	11482880	16720	16710	16730	16710	40
659	20231031	090600	10814170	16760	16760	16760	16760	0
660	20231031	090500	10814170	16760	16720	16760	16720	104
661	20231031	090400	9074170	16720	16780	16780	16720	337
662	20231031	090300	3423360	16770	16780	16780	16770	21
663	20231031	090200	3071180	16790	16790	16790	16790	3
664	20231031	090100	3020810	16790	16790	16790	16780	56
665	20231031	090000	2080720	16780	16780	16780	16780	124