KissMeData/016590/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	190100	459522680	5470	5470	5470	5470	1919
3	20231031	190000	459522680	5470	5470	5470	5470	0
4	20231031	185900	459522680	5470	5470	5470	5470	0
5	20231031	185800	459522680	5470	5470	5470	5470	0
6	20231031	185700	459522680	5470	5470	5470	5470	0
7	20231031	185600	459522680	5470	5470	5470	5470	0
8	20231031	185500	459522680	5470	5470	5470	5470	0
9	20231031	185400	459522680	5470	5470	5470	5470	0
10	20231031	185300	459522680	5470	5470	5470	5470	0
11	20231031	185200	459522680	5470	5470	5470	5470	0
12	20231031	185100	459522680	5470	5470	5470	5470	0
13	20231031	185000	459522680	5470	5470	5470	5470	0
14	20231031	184900	459522680	5470	5470	5470	5470	0
15	20231031	184800	459522680	5470	5470	5470	5470	0
16	20231031	184700	459522680	5470	5470	5470	5470	0
17	20231031	184600	459522680	5470	5470	5470	5470	0
18	20231031	184500	459522680	5470	5470	5470	5470	0
19	20231031	184400	459522680	5470	5470	5470	5470	0
20	20231031	184300	459522680	5470	5470	5470	5470	0
21	20231031	184200	459522680	5470	5470	5470	5470	0
22	20231031	184100	459522680	5470	5470	5470	5470	0
23	20231031	184000	459522680	5470	5470	5470	5470	0
24	20231031	183900	459522680	5470	5470	5470	5470	0
25	20231031	183800	459522680	5470	5470	5470	5470	0
26	20231031	183700	459522680	5470	5470	5470	5470	0
27	20231031	183600	459522680	5470	5470	5470	5470	0
28	20231031	183500	459522680	5470	5470	5470	5470	0
29	20231031	183400	459522680	5470	5470	5470	5470	0
30	20231031	183300	459522680	5470	5470	5470	5470	0
31	20231031	183200	459522680	5470	5470	5470	5470	0
32	20231031	183100	459522680	5470	5470	5470	5470	1919
33	20231031	183000	459522680	5470	5470	5470	5470	0
34	20231031	182900	459522680	5470	5470	5470	5470	0
35	20231031	182800	459522680	5470	5470	5470	5470	0
36	20231031	182700	459522680	5470	5470	5470	5470	0
37	20231031	182600	459522680	5470	5470	5470	5470	0
38	20231031	182500	459522680	5470	5470	5470	5470	0
39	20231031	182400	459522680	5470	5470	5470	5470	0
40	20231031	182300	459522680	5470	5470	5470	5470	0
41	20231031	182200	459522680	5470	5470	5470	5470	0
42	20231031	182100	459522680	5470	5470	5470	5470	0
43	20231031	182000	459522680	5470	5470	5470	5470	0
44	20231031	181900	459522680	5470	5470	5470	5470	0
45	20231031	181800	459522680	5470	5470	5470	5470	0
46	20231031	181700	459522680	5470	5470	5470	5470	0
47	20231031	181600	459522680	5470	5470	5470	5470	0
48	20231031	181500	459522680	5470	5470	5470	5470	0
49	20231031	181400	459522680	5470	5470	5470	5470	0
50	20231031	181300	459522680	5470	5470	5470	5470	0
51	20231031	181200	459522680	5470	5470	5470	5470	0
52	20231031	181100	459522680	5470	5470	5470	5470	0
53	20231031	181000	459522680	5470	5470	5470	5470	0
54	20231031	180900	459522680	5470	5470	5470	5470	0
55	20231031	180800	459522680	5470	5470	5470	5470	0
56	20231031	180700	459522680	5470	5470	5470	5470	0
57	20231031	180600	459522680	5470	5470	5470	5470	0
58	20231031	180500	459522680	5470	5470	5470	5470	0
59	20231031	180400	459522680	5470	5470	5470	5470	0
60	20231031	180300	459522680	5470	5470	5470	5470	0
61	20231031	180200	459522680	5470	5470	5470	5470	0
62	20231031	180100	459522680	5470	5470	5470	5470	1919
63	20231031	180000	459522680	5470	5470	5470	5470	0
64	20231031	175900	459522680	5470	5470	5470	5470	0
65	20231031	175800	459522680	5470	5470	5470	5470	0
66	20231031	175700	459522680	5470	5470	5470	5470	0
67	20231031	175600	459522680	5470	5470	5470	5470	0
68	20231031	175500	459522680	5470	5470	5470	5470	0
69	20231031	175400	459522680	5470	5470	5470	5470	0
70	20231031	175300	459522680	5470	5470	5470	5470	0
71	20231031	175200	459522680	5470	5470	5470	5470	0
72	20231031	175100	459522680	5470	5470	5470	5470	0
73	20231031	175000	459522680	5470	5470	5470	5470	0
74	20231031	174900	459522680	5470	5470	5470	5470	0
75	20231031	174800	459522680	5470	5470	5470	5470	0
76	20231031	174700	459522680	5470	5470	5470	5470	0
77	20231031	174600	459522680	5470	5470	5470	5470	0
78	20231031	174500	459522680	5470	5470	5470	5470	0
79	20231031	174400	459522680	5470	5470	5470	5470	0
80	20231031	174300	459522680	5470	5470	5470	5470	0
81	20231031	174200	459522680	5470	5470	5470	5470	0
82	20231031	174100	459522680	5470	5470	5470	5470	0
83	20231031	174000	459522680	5470	5470	5470	5470	0
84	20231031	173900	459522680	5470	5470	5470	5470	0
85	20231031	173800	459522680	5470	5470	5470	5470	0
86	20231031	173700	459522680	5470	5470	5470	5470	0
87	20231031	173600	459522680	5470	5470	5470	5470	0
88	20231031	173500	459522680	5470	5470	5470	5470	0
89	20231031	173400	459522680	5470	5470	5470	5470	0
90	20231031	173300	459522680	5470	5470	5470	5470	0
91	20231031	173200	459522680	5470	5470	5470	5470	0
92	20231031	173100	459522680	5470	5470	5470	5470	1919
93	20231031	173000	459522680	5470	5470	5470	5470	0
94	20231031	172900	459522680	5470	5470	5470	5470	0
95	20231031	172800	459522680	5470	5470	5470	5470	0
96	20231031	172700	459522680	5470	5470	5470	5470	0
97	20231031	172600	459522680	5470	5470	5470	5470	0
98	20231031	172500	459522680	5470	5470	5470	5470	0
99	20231031	172400	459522680	5470	5470	5470	5470	0
100	20231031	172300	459522680	5470	5470	5470	5470	0
101	20231031	172200	459522680	5470	5470	5470	5470	0
102	20231031	172100	459522680	5470	5470	5470	5470	0
103	20231031	172000	459522680	5470	5470	5470	5470	0
104	20231031	171900	459522680	5470	5470	5470	5470	0
105	20231031	171800	459522680	5470	5470	5470	5470	0
106	20231031	171700	459522680	5470	5470	5470	5470	0
107	20231031	171600	459522680	5470	5470	5470	5470	0
108	20231031	171500	459522680	5470	5470	5470	5470	0
109	20231031	171400	459522680	5470	5470	5470	5470	0
110	20231031	171300	459522680	5470	5470	5470	5470	0
111	20231031	171200	459522680	5470	5470	5470	5470	0
112	20231031	171100	459522680	5470	5470	5470	5470	0
113	20231031	171000	459522680	5470	5470	5470	5470	0
114	20231031	170900	459522680	5470	5470	5470	5470	0
115	20231031	170800	459522680	5470	5470	5470	5470	0
116	20231031	170700	459522680	5470	5470	5470	5470	0
117	20231031	170600	459522680	5470	5470	5470	5470	0
118	20231031	170500	459522680	5470	5470	5470	5470	0
119	20231031	170400	459522680	5470	5470	5470	5470	0
120	20231031	170300	459522680	5470	5470	5470	5470	0
121	20231031	170200	459522680	5470	5470	5470	5470	0
122	20231031	170100	459522680	5470	5470	5470	5470	1919
123	20231031	170000	459522680	5470	5470	5470	5470	0
124	20231031	165900	459522680	5470	5470	5470	5470	0
125	20231031	165800	459522680	5470	5470	5470	5470	0
126	20231031	165700	459522680	5470	5470	5470	5470	0
127	20231031	165600	459522680	5470	5470	5470	5470	0
128	20231031	165500	459522680	5470	5470	5470	5470	0
129	20231031	165400	459522680	5470	5470	5470	5470	0
130	20231031	165300	459522680	5470	5470	5470	5470	0
131	20231031	165200	459522680	5470	5470	5470	5470	0
132	20231031	165100	459522680	5470	5470	5470	5470	0
133	20231031	165000	459522680	5470	5470	5470	5470	0
134	20231031	164900	459522680	5470	5470	5470	5470	0
135	20231031	164800	459522680	5470	5470	5470	5470	0
136	20231031	164700	459522680	5470	5470	5470	5470	0
137	20231031	164600	459522680	5470	5470	5470	5470	0
138	20231031	164500	459522680	5470	5470	5470	5470	0
139	20231031	164400	459522680	5470	5470	5470	5470	0
140	20231031	164300	459522680	5470	5470	5470	5470	0
141	20231031	164200	459522680	5470	5470	5470	5470	0
142	20231031	164100	459522680	5470	5470	5470	5470	0
143	20231031	164000	459522680	5470	5470	5470	5470	0
144	20231031	163900	459522680	5470	5470	5470	5470	0
145	20231031	163800	459522680	5470	5470	5470	5470	0
146	20231031	163700	459522680	5470	5470	5470	5470	0
147	20231031	163600	459522680	5470	5470	5470	5470	0
148	20231031	163500	459522680	5470	5470	5470	5470	0
149	20231031	163400	459522680	5470	5470	5470	5470	0
150	20231031	163300	459522680	5470	5470	5470	5470	0
151	20231031	163200	459522680	5470	5470	5470	5470	0
152	20231031	163100	459522680	5470	5470	5470	5470	1919
153	20231031	163000	459522680	5470	5470	5470	5470	0
154	20231031	162900	459522680	5470	5470	5470	5470	0
155	20231031	162800	459522680	5470	5470	5470	5470	0
156	20231031	162700	459522680	5470	5470	5470	5470	0
157	20231031	162600	459522680	5470	5470	5470	5470	0
158	20231031	162500	459522680	5470	5470	5470	5470	0
159	20231031	162400	459522680	5470	5470	5470	5470	0
160	20231031	162300	459522680	5470	5470	5470	5470	0
161	20231031	162200	459522680	5470	5470	5470	5470	0
162	20231031	162100	459522680	5470	5470	5470	5470	0
163	20231031	162000	459522680	5470	5470	5470	5470	0
164	20231031	161900	459522680	5470	5470	5470	5470	0
165	20231031	161800	459522680	5470	5470	5470	5470	0
166	20231031	161700	459522680	5470	5470	5470	5470	0
167	20231031	161600	459522680	5470	5470	5470	5470	0
168	20231031	161500	459522680	5470	5470	5470	5470	0
169	20231031	161400	459522680	5470	5470	5470	5470	0
170	20231031	161300	459522680	5470	5470	5470	5470	0
171	20231031	161200	459522680	5470	5470	5470	5470	0
172	20231031	161100	459522680	5470	5470	5470	5470	0
173	20231031	161000	459522680	5470	5470	5470	5470	0
174	20231031	160900	459522680	5470	5470	5470	5470	0
175	20231031	160800	459522680	5470	5470	5470	5470	0
176	20231031	160700	459522680	5470	5470	5470	5470	0
177	20231031	160600	459522680	5470	5470	5470	5470	0
178	20231031	160500	459522680	5470	5470	5470	5470	0
179	20231031	160400	459522680	5470	5470	5470	5470	0
180	20231031	160300	459522680	5470	5470	5470	5470	0
181	20231031	160200	459522680	5470	5470	5470	5470	0
182	20231031	160100	459522680	5470	5470	5470	5470	1919
183	20231031	160000	459522680	5470	5470	5470	5470	0
184	20231031	155900	459522680	5470	5470	5470	5470	0
185	20231031	155800	459522680	5470	5470	5470	5470	0
186	20231031	155700	459522680	5470	5470	5470	5470	0
187	20231031	155600	459522680	5470	5470	5470	5470	0
188	20231031	155500	459522680	5470	5470	5470	5470	0
189	20231031	155400	459522680	5470	5470	5470	5470	0
190	20231031	155300	459522680	5470	5470	5470	5470	0
191	20231031	155200	459522680	5470	5470	5470	5470	0
192	20231031	155100	459522680	5470	5470	5470	5470	0
193	20231031	155000	459522680	5470	5470	5470	5470	0
194	20231031	154900	459522680	5470	5470	5470	5470	0
195	20231031	154800	459522680	5470	5470	5470	5470	0
196	20231031	154700	459522680	5470	5470	5470	5470	0
197	20231031	154600	459522680	5470	5470	5470	5470	0
198	20231031	154500	459522680	5470	5470	5470	5470	0
199	20231031	154400	459522680	5470	5470	5470	5470	0
200	20231031	154300	459522680	5470	5470	5470	5470	0
201	20231031	154200	459522680	5470	5470	5470	5470	0
202	20231031	154100	459522680	5470	5470	5470	5470	0
203	20231031	154000	459522680	5470	5470	5470	5470	0
204	20231031	153900	459522680	5470	5470	5470	5470	0
205	20231031	153800	459522680	5470	5470	5470	5470	0
206	20231031	153700	459522680	5470	5470	5470	5470	0
207	20231031	153600	459522680	5470	5470	5470	5470	0
208	20231031	153500	459522680	5470	5470	5470	5470	0
209	20231031	153400	459522680	5470	5470	5470	5470	0
210	20231031	153300	459522680	5470	5470	5470	5470	0
211	20231031	153200	459522680	5470	5470	5470	5470	0
212	20231031	153100	459522680	5470	5470	5470	5470	1919
213	20231031	153000	459522680	5470	5470	5470	5470	1919
214	20231031	152900	449025750	5460	5460	5460	5460	0
215	20231031	152800	449025750	5460	5460	5460	5460	0
216	20231031	152700	449025750	5460	5460	5460	5460	0
217	20231031	152600	449025750	5460	5460	5460	5460	0
218	20231031	152500	449025750	5460	5460	5460	5460	0
219	20231031	152400	449025750	5460	5460	5460	5460	0
220	20231031	152300	449025750	5460	5460	5460	5460	0
221	20231031	152200	449025750	5460	5460	5460	5460	0
222	20231031	152100	449025750	5460	5460	5460	5460	0
223	20231031	152000	449025750	5460	5460	5460	5460	0
224	20231031	151900	449025750	5460	5440	5460	5440	4
225	20231031	151800	449003930	5460	5460	5460	5460	0
226	20231031	151700	449003930	5460	5460	5460	5460	0
227	20231031	151600	449003930	5460	5460	5460	5460	0
228	20231031	151500	449003930	5460	5440	5460	5440	3
229	20231031	151400	448987570	5460	5460	5460	5460	2
230	20231031	151300	448976650	5440	5440	5440	5440	0
231	20231031	151200	448976650	5440	5440	5440	5440	1
232	20231031	151100	448971210	5460	5460	5460	5460	0
233	20231031	151000	448971210	5460	5460	5460	5460	0
234	20231031	150900	448971210	5460	5460	5460	5460	0
235	20231031	150800	448971210	5460	5460	5460	5460	0
236	20231031	150700	448971210	5460	5460	5460	5460	0
237	20231031	150600	448971210	5460	5460	5460	5460	0
238	20231031	150500	448971210	5460	5460	5460	5460	0
239	20231031	150400	448971210	5460	5460	5460	5460	0
240	20231031	150300	448971210	5460	5460	5460	5460	0
241	20231031	150200	448971210	5460	5460	5460	5460	1
242	20231031	150100	448965750	5420	5420	5420	5420	0
243	20231031	150000	448965750	5420	5420	5420	5420	0
244	20231031	145900	448965750	5420	5420	5420	5420	0
245	20231031	145800	448965750	5420	5420	5420	5420	0
246	20231031	145700	448965750	5420	5420	5420	5420	0
247	20231031	145600	448965750	5420	5420	5420	5420	0
248	20231031	145500	448965750	5420	5420	5420	5420	5
249	20231031	145400	448938650	5420	5420	5420	5420	5
250	20231031	145300	448911550	5460	5460	5460	5460	0
251	20231031	145200	448911550	5460	5460	5460	5460	0
252	20231031	145100	448911550	5460	5460	5460	5460	0
253	20231031	145000	448911550	5460	5460	5460	5460	0
254	20231031	144900	448911550	5460	5460	5460	5460	0
255	20231031	144800	448911550	5460	5460	5460	5460	0
256	20231031	144700	448911550	5460	5460	5460	5460	0
257	20231031	144600	448911550	5460	5460	5460	5460	0
258	20231031	144500	448911550	5460	5460	5460	5460	0
259	20231031	144400	448911550	5460	5460	5460	5460	0
260	20231031	144300	448911550	5460	5460	5460	5460	0
261	20231031	144200	448911550	5460	5450	5460	5450	1316
262	20231031	144100	441733110	5420	5420	5420	5420	0
263	20231031	144000	441733110	5420	5450	5450	5420	63
264	20231031	143900	441389790	5450	5450	5450	5450	93
265	20231031	143800	440882940	5450	5460	5460	5450	235
266	20231031	143700	439601380	5460	5460	5460	5460	102
267	20231031	143600	439044460	5460	5460	5460	5460	108
268	20231031	143500	438454780	5450	5450	5450	5450	79
269	20231031	143400	438024230	5450	5450	5450	5450	207
270	20231031	143300	436896080	5450	5450	5450	5450	56
271	20231031	143200	436590880	5450	5450	5450	5450	176
272	20231031	143100	435631680	5450	5450	5450	5450	110
273	20231031	143000	435032180	5450	5450	5450	5450	161
274	20231031	142900	434154730	5450	5450	5450	5450	106
275	20231031	142800	433577030	5450	5460	5460	5450	1383
276	20231031	142700	426038980	5460	5480	5480	5460	2420
277	20231031	142600	412823720	5480	5480	5480	5480	188
278	20231031	142500	411793480	5480	5480	5480	5480	342
279	20231031	142400	409919320	5480	5470	5480	5470	1521
280	20231031	142300	401591940	5480	5480	5480	5480	632
281	20231031	142200	398128580	5480	5470	5480	5460	1539
282	20231031	142100	389706380	5460	5460	5460	5460	396
283	20231031	142000	387544220	5460	5460	5460	5460	0
284	20231031	141900	387544220	5460	5460	5460	5460	157
285	20231031	141800	386687000	5460	5460	5460	5460	0
286	20231031	141700	386687000	5460	5460	5460	5460	307
287	20231031	141600	385010780	5460	5460	5460	5460	656
288	20231031	141500	381429020	5460	5460	5460	5460	5
289	20231031	141400	381401720	5460	5460	5460	5460	0
290	20231031	141300	381401720	5460	5460	5460	5460	1800
291	20231031	141200	371573720	5460	5460	5460	5460	0
292	20231031	141100	371573720	5460	5460	5460	5460	0
293	20231031	141000	371573720	5460	5460	5460	5460	0
294	20231031	140900	371573720	5460	5460	5460	5460	0
295	20231031	140800	371573720	5460	5480	5480	5460	694
296	20231031	140700	367776770	5480	5480	5480	5480	0
297	20231031	140600	367776770	5480	5480	5480	5480	48
298	20231031	140500	367513730	5480	5480	5480	5480	103
299	20231031	140400	366949290	5480	5480	5480	5480	195
300	20231031	140300	365880690	5480	5480	5480	5480	183
301	20231031	140200	364877850	5480	5480	5480	5480	1097
302	20231031	140100	358866290	5480	5480	5480	5480	0
303	20231031	140000	358866290	5480	5480	5480	5480	0
304	20231031	135900	358866290	5480	5480	5480	5480	0
305	20231031	135800	358866290	5480	5480	5480	5480	0
306	20231031	135700	358866290	5480	5480	5480	5480	0
307	20231031	135600	358866290	5480	5480	5480	5480	111
308	20231031	135500	358258010	5480	5480	5480	5480	132
309	20231031	135400	357534650	5480	5480	5480	5480	186
310	20231031	135300	356515370	5480	5480	5480	5480	84
311	20231031	135200	356055050	5480	5480	5480	5480	119
312	20231031	135100	355402930	5480	5480	5480	5480	205
313	20231031	135000	354279530	5480	5480	5480	5480	1419
314	20231031	134900	346503410	5480	5480	5480	5480	17
315	20231031	134800	346410250	5480	5480	5480	5480	92
316	20231031	134700	345906090	5480	5480	5480	5480	115
317	20231031	134600	345275890	5480	5480	5480	5480	0
318	20231031	134500	345275890	5480	5480	5480	5480	6
319	20231031	134400	345243010	5480	5480	5480	5480	0
320	20231031	134300	345243010	5480	5480	5480	5480	4
321	20231031	134200	345221090	5480	5490	5490	5480	80
322	20231031	134100	344781990	5490	5480	5490	5480	11
323	20231031	134000	344721700	5480	5480	5480	5480	0
324	20231031	133900	344721700	5480	5480	5480	5480	0
325	20231031	133800	344721700	5480	5480	5480	5480	0
326	20231031	133700	344721700	5480	5480	5480	5480	108
327	20231031	133600	344129860	5480	5480	5480	5480	169
328	20231031	133500	343203740	5480	5480	5480	5480	123
329	20231031	133400	342529700	5480	5480	5480	5480	114
330	20231031	133300	341904980	5470	5480	5480	5470	315
331	20231031	133200	340179780	5490	5480	5490	5480	14
332	20231031	133100	340103050	5480	5480	5480	5480	132
333	20231031	133000	339379690	5480	5480	5480	5480	422
334	20231031	132900	337067130	5480	5480	5480	5480	126
335	20231031	132800	336376650	5480	5480	5480	5480	150
336	20231031	132700	335554650	5480	5480	5480	5480	113
337	20231031	132600	334935410	5480	5480	5480	5480	167
338	20231031	132500	334020250	5480	5490	5490	5480	732
339	20231031	132400	330008540	5490	5490	5490	5490	163
340	20231031	132300	329113670	5490	5490	5490	5490	1
341	20231031	132200	329108180	5480	5480	5480	5480	0
342	20231031	132100	329108180	5480	5490	5490	5480	445
343	20231031	132000	326668930	5490	5490	5490	5490	170
344	20231031	131900	325735630	5490	5490	5490	5490	110
345	20231031	131800	325131730	5490	5490	5490	5490	190
346	20231031	131700	324088630	5490	5490	5490	5490	140
347	20231031	131600	323320030	5490	5490	5490	5490	154
348	20231031	131500	322474570	5490	5490	5490	5490	122
349	20231031	131400	321804790	5490	5490	5490	5480	611
350	20231031	131300	318455400	5490	5490	5490	5490	119
351	20231031	131200	317802090	5490	5490	5490	5490	118
352	20231031	131100	317154270	5480	5490	5490	5480	58
353	20231031	131000	316835860	5490	5480	5490	5480	116
354	20231031	130900	316200170	5480	5480	5480	5480	97
355	20231031	130800	315668610	5480	5480	5480	5480	290
356	20231031	130700	314079410	5480	5480	5480	5480	153
357	20231031	130600	313240970	5480	5480	5480	5480	147
358	20231031	130500	312435410	5480	5480	5480	5480	104
359	20231031	130400	311865490	5480	5480	5480	5480	140
360	20231031	130300	311098290	5480	5480	5480	5480	101
361	20231031	130200	310544810	5480	5480	5480	5480	142
362	20231031	130100	309766650	5480	5480	5480	5480	111
363	20231031	130000	309158370	5480	5480	5480	5480	182
364	20231031	125900	308161010	5480	5480	5480	5480	99
365	20231031	125800	307618490	5480	5480	5480	5480	150
366	20231031	125700	306796490	5480	5480	5480	5480	52
367	20231031	125600	306511530	5470	5470	5470	5470	0
368	20231031	125500	306511530	5470	5480	5480	5470	430
369	20231031	125400	304158470	5480	5480	5480	5480	133
370	20231031	125300	303429630	5470	5470	5470	5470	0
371	20231031	125200	303429630	5470	5470	5470	5470	13
372	20231031	125100	303358520	5470	5470	5470	5470	700
373	20231031	125000	299529520	5470	5470	5470	5470	0
374	20231031	124900	299529520	5470	5470	5470	5470	0
375	20231031	124800	299529520	5470	5470	5470	5470	0
376	20231031	124700	299529520	5470	5470	5470	5470	0
377	20231031	124600	299529520	5470	5470	5470	5470	90
378	20231031	124500	299037220	5470	5470	5470	5470	1056
379	20231031	124400	293260900	5470	5470	5470	5470	0
380	20231031	124300	293260900	5470	5470	5470	5470	1000
381	20231031	124200	287790900	5470	5470	5470	5470	0
382	20231031	124100	287790900	5470	5470	5470	5470	0
383	20231031	124000	287790900	5470	5470	5470	5470	1500
384	20231031	123900	279585900	5470	5470	5470	5470	0
385	20231031	123800	279585900	5470	5470	5470	5470	0
386	20231031	123700	279585900	5470	5470	5470	5470	0
387	20231031	123600	279585900	5470	5470	5470	5470	0
388	20231031	123500	279585900	5470	5470	5470	5470	8
389	20231031	123400	279542140	5470	5470	5470	5470	0
390	20231031	123300	279542140	5470	5470	5470	5470	15
391	20231031	123200	279460090	5470	5470	5470	5470	785
392	20231031	123100	275166140	5470	5470	5470	5470	2000
393	20231031	123000	264226140	5470	5470	5470	5470	0
394	20231031	122900	264226140	5470	5470	5470	5470	0
395	20231031	122800	264226140	5470	5470	5470	5470	0
396	20231031	122700	264226140	5470	5470	5470	5470	0
397	20231031	122600	264226140	5470	5470	5470	5470	0
398	20231031	122500	264226140	5470	5470	5470	5470	511
399	20231031	122400	261430970	5470	5470	5470	5470	0
400	20231031	122300	261430970	5470	5470	5470	5470	0
401	20231031	122200	261430970	5470	5470	5470	5470	0
402	20231031	122100	261430970	5470	5470	5470	5470	2100
403	20231031	122000	249943970	5470	5470	5470	5470	0
404	20231031	121900	249943970	5470	5470	5470	5470	2
405	20231031	121800	249933030	5470	5470	5470	5470	0
406	20231031	121700	249933030	5470	5470	5470	5470	0
407	20231031	121600	249933030	5470	5470	5470	5470	0
408	20231031	121500	249933030	5470	5470	5470	5470	10
409	20231031	121400	249878330	5470	5470	5470	5470	0
410	20231031	121300	249878330	5470	5470	5470	5470	0
411	20231031	121200	249878330	5470	5470	5470	5470	0
412	20231031	121100	249878330	5470	5470	5470	5470	30
413	20231031	121000	249714230	5470	5470	5470	5470	0
414	20231031	120900	249714230	5470	5470	5470	5470	0
415	20231031	120800	249714230	5470	5470	5470	5470	0
416	20231031	120700	249714230	5470	5470	5470	5470	0
417	20231031	120600	249714230	5470	5470	5470	5470	0
418	20231031	120500	249714230	5470	5470	5470	5470	11
419	20231031	120400	249654060	5470	5470	5470	5470	0
420	20231031	120300	249654060	5470	5470	5470	5470	0
421	20231031	120200	249654060	5470	5470	5470	5470	0
422	20231031	120100	249654060	5470	5470	5470	5470	0
423	20231031	120000	249654060	5470	5470	5470	5470	0
424	20231031	115900	249654060	5470	5470	5470	5470	0
425	20231031	115800	249654060	5470	5470	5470	5470	1
426	20231031	115700	249648590	5470	5470	5470	5470	0
427	20231031	115600	249648590	5470	5470	5470	5470	0
428	20231031	115500	249648590	5470	5470	5470	5470	45
429	20231031	115400	249402440	5470	5470	5470	5470	0
430	20231031	115300	249402440	5470	5470	5470	5470	0
431	20231031	115200	249402440	5470	5470	5470	5470	0
432	20231031	115100	249402440	5470	5470	5470	5470	0
433	20231031	115000	249402440	5470	5470	5470	5470	0
434	20231031	114900	249402440	5470	5470	5470	5470	0
435	20231031	114800	249402440	5470	5470	5470	5470	90
436	20231031	114700	248910140	5470	5470	5470	5470	0
437	20231031	114600	248910140	5470	5470	5470	5470	0
438	20231031	114500	248910140	5470	5470	5470	5470	11
439	20231031	114400	248849970	5470	5470	5470	5470	0
440	20231031	114300	248849970	5470	5470	5470	5470	0
441	20231031	114200	248849970	5470	5470	5470	5470	0
442	20231031	114100	248849970	5470	5470	5470	5470	0
443	20231031	114000	248849970	5470	5470	5470	5470	0
444	20231031	113900	248849970	5470	5470	5470	5470	30
445	20231031	113800	248685870	5470	5470	5470	5470	0
446	20231031	113700	248685870	5470	5470	5470	5470	0
447	20231031	113600	248685870	5470	5470	5470	5470	49
448	20231031	113500	248417840	5470	5470	5470	5470	10
449	20231031	113400	248363140	5470	5470	5470	5470	150
450	20231031	113300	247542640	5470	5470	5470	5470	0
451	20231031	113200	247542640	5470	5470	5470	5470	0
452	20231031	113100	247542640	5470	5470	5470	5470	0
453	20231031	113000	247542640	5470	5470	5470	5470	664
454	20231031	112900	243910560	5470	5470	5470	5470	230
455	20231031	112800	242652460	5470	5460	5470	5460	746
456	20231031	112700	238575220	5450	5470	5470	5440	2007
457	20231031	112600	227626940	5470	5470	5470	5470	183
458	20231031	112500	226625930	5470	5470	5470	5470	365
459	20231031	112400	224629380	5470	5470	5470	5470	330
460	20231031	112300	222824280	5470	5470	5470	5470	407
461	20231031	112200	220597990	5470	5470	5470	5470	155
462	20231031	112100	219750140	5470	5470	5470	5470	76
463	20231031	112000	219334420	5470	5470	5470	5470	212
464	20231031	111900	218174780	5470	5470	5470	5470	80
465	20231031	111800	217737180	5470	5470	5470	5470	170
466	20231031	111700	216807280	5470	5470	5470	5470	235
467	20231031	111600	215521830	5470	5470	5470	5470	300
468	20231031	111500	213880830	5470	5470	5470	5470	2339
469	20231031	111400	201086500	5480	5480	5480	5480	0
470	20231031	111300	201086500	5480	5480	5480	5480	0
471	20231031	111200	201086500	5480	5480	5480	5480	0
472	20231031	111100	201086500	5480	5480	5480	5480	0
473	20231031	111000	201086500	5480	5480	5480	5480	0
474	20231031	110900	201086500	5480	5480	5480	5480	0
475	20231031	110800	201086500	5480	5480	5480	5480	0
476	20231031	110700	201086500	5480	5470	5480	5470	4
477	20231031	110600	201064610	5470	5470	5470	5470	500
478	20231031	110500	198329610	5470	5470	5470	5470	9
479	20231031	110400	198280380	5470	5470	5470	5470	0
480	20231031	110300	198280380	5470	5470	5470	5470	0
481	20231031	110200	198280380	5470	5470	5470	5470	1000
482	20231031	110100	192810380	5480	5480	5480	5480	0
483	20231031	110000	192810380	5480	5480	5480	5480	0
484	20231031	105900	192810380	5480	5480	5480	5480	0
485	20231031	105800	192810380	5480	5480	5480	5480	0
486	20231031	105700	192810380	5480	5480	5480	5480	1
487	20231031	105600	192804900	5470	5470	5470	5470	0
488	20231031	105500	192804900	5470	5470	5470	5470	10
489	20231031	105400	192750200	5470	5470	5470	5470	0
490	20231031	105300	192750200	5470	5470	5470	5470	627
491	20231031	105200	189320510	5470	5470	5470	5470	161
492	20231031	105100	188439840	5470	5470	5470	5470	115
493	20231031	105000	187810790	5470	5470	5470	5470	154
494	20231031	104900	186968410	5470	5470	5470	5470	706
495	20231031	104800	183106590	5470	5470	5470	5470	0
496	20231031	104700	183106590	5470	5470	5470	5470	3000
497	20231031	104600	166696590	5470	5470	5470	5470	0
498	20231031	104500	166696590	5470	5470	5470	5470	11
499	20231031	104400	166636420	5470	5470	5470	5470	1000
500	20231031	104300	161166420	5480	5480	5480	5480	0
501	20231031	104200	161166420	5480	5480	5480	5480	0
502	20231031	104100	161166420	5480	5480	5480	5480	0
503	20231031	104000	161166420	5480	5480	5480	5480	0
504	20231031	103900	161166420	5480	5480	5480	5480	0
505	20231031	103800	161166420	5480	5480	5480	5480	0
506	20231031	103700	161166420	5480	5480	5480	5480	0
507	20231031	103600	161166420	5480	5480	5480	5480	0
508	20231031	103500	161166420	5480	5480	5480	5480	0
509	20231031	103400	161166420	5480	5480	5480	5480	0
510	20231031	103300	161166420	5480	5480	5480	5480	518
511	20231031	103200	158327780	5480	5480	5480	5480	0
512	20231031	103100	158327780	5480	5480	5480	5480	0
513	20231031	103000	158327780	5480	5480	5480	5480	0
514	20231031	102900	158327780	5480	5480	5480	5480	1
515	20231031	102800	158322300	5480	5480	5480	5480	1
516	20231031	102700	158316820	5470	5470	5470	5470	0
517	20231031	102600	158316820	5470	5470	5470	5470	0
518	20231031	102500	158316820	5470	5470	5470	5470	9
519	20231031	102400	158267590	5470	5470	5470	5470	56
520	20231031	102300	157961270	5470	5470	5470	5470	143
521	20231031	102200	157179060	5480	5470	5480	5470	418
522	20231031	102100	154892590	5480	5480	5480	5480	0
523	20231031	102000	154892590	5480	5480	5480	5480	0
524	20231031	101900	154892590	5480	5460	5480	5460	1665
525	20231031	101800	145801670	5450	5450	5450	5450	1339
526	20231031	101700	138504120	5450	5450	5450	5450	764
527	20231031	101600	134340320	5450	5450	5450	5450	56
528	20231031	101500	134035120	5440	5440	5440	5440	11
529	20231031	101400	133975280	5440	5450	5450	5440	1109
530	20231031	101300	127941230	5450	5450	5450	5450	151
531	20231031	101200	127118280	5450	5450	5450	5450	89
532	20231031	101100	126633230	5450	5440	5450	5440	545
533	20231031	101000	123667980	5440	5440	5440	5440	0
534	20231031	100900	123667980	5440	5440	5440	5440	0
535	20231031	100800	123667980	5440	5440	5440	5440	0
536	20231031	100700	123667980	5440	5440	5440	5440	0
537	20231031	100600	123667980	5440	5440	5440	5440	11
538	20231031	100500	123608140	5440	5440	5440	5440	799
539	20231031	100400	119261580	5430	5430	5430	5430	0
540	20231031	100300	119261580	5430	5430	5430	5430	0
541	20231031	100200	119261580	5430	5430	5430	5430	0
542	20231031	100100	119261580	5430	5430	5430	5430	0
543	20231031	100000	119261580	5430	5440	5440	5430	1027
544	20231031	095900	113681560	5440	5440	5440	5440	0
545	20231031	095800	113681560	5440	5440	5440	5440	0
546	20231031	095700	113681560	5440	5440	5440	5440	0
547	20231031	095600	113681560	5440	5440	5440	5440	110
548	20231031	095500	113083160	5440	5440	5440	5440	9
549	20231031	095400	113034200	5440	5440	5440	5440	0
550	20231031	095300	113034200	5440	5440	5440	5440	0
551	20231031	095200	113034200	5440	5440	5440	5440	469
552	20231031	095100	110482840	5450	5450	5450	5450	0
553	20231031	095000	110482840	5450	5450	5450	5450	2
554	20231031	094900	110471940	5440	5440	5440	5440	312
555	20231031	094800	108774660	5450	5450	5450	5450	0
556	20231031	094700	108774660	5450	5450	5450	5450	1
557	20231031	094600	108769210	5440	5450	5450	5440	42
558	20231031	094500	108540720	5410	5440	5440	5410	2685
559	20231031	094400	93959210	5440	5440	5440	5440	0
560	20231031	094300	93959210	5440	5440	5440	5440	0
561	20231031	094200	93959210	5440	5440	5440	5440	0
562	20231031	094100	93959210	5440	5440	5440	5440	200
563	20231031	094000	92871210	5450	5450	5450	5450	0
564	20231031	093900	92871210	5450	5450	5450	5450	1
565	20231031	093800	92865760	5450	5450	5450	5450	2
566	20231031	093700	92854860	5450	5450	5450	5450	1
567	20231031	093600	92849410	5450	5450	5450	5450	0
568	20231031	093500	92849410	5450	5450	5450	5450	187
569	20231031	093400	91830260	5460	5450	5460	5450	101
570	20231031	093300	91279800	5450	5440	5460	5440	67
571	20231031	093200	90914880	5440	5440	5440	5440	2
572	20231031	093100	90904000	5430	5430	5430	5430	0
573	20231031	093000	90904000	5430	5430	5430	5430	193
574	20231031	092900	89856010	5420	5420	5420	5420	49
575	20231031	092800	89590430	5420	5420	5420	5420	7
576	20231031	092700	89552490	5430	5430	5430	5430	2
577	20231031	092600	89541630	5420	5420	5420	5420	0
578	20231031	092500	89541630	5420	5410	5430	5410	130
579	20231031	092400	88837080	5410	5410	5410	5410	0
580	20231031	092300	88837080	5410	5410	5410	5410	0
581	20231031	092200	88837080	5410	5410	5410	5410	327
582	20231031	092100	87068010	5400	5440	5440	5400	1004
583	20231031	092000	81628160	5440	5440	5440	5440	7
584	20231031	091900	81590080	5400	5440	5440	5400	8791
585	20231031	091800	34080530	5440	5450	5450	5440	2432
586	20231031	091700	20846520	5460	5460	5460	5460	374
587	20231031	091600	18804480	5460	5470	5470	5460	2731
588	20231031	091500	3867650	5480	5480	5480	5480	3
589	20231031	091400	3851210	5480	5480	5480	5480	0
590	20231031	091300	3851210	5480	5480	5480	5480	0
591	20231031	091200	3851210	5480	5480	5480	5480	0
592	20231031	091100	3851210	5480	5480	5480	5480	0
593	20231031	091000	3851210	5480	5480	5480	5480	0
594	20231031	090900	3851210	5480	5480	5480	5480	0
595	20231031	090800	3851210	5480	5480	5480	5480	0
596	20231031	090700	3851210	5480	5480	5480	5480	233
597	20231031	090600	2574370	5510	5510	5510	5510	0
598	20231031	090500	2574370	5510	5490	5510	5490	105
599	20231031	090400	1997310	5490	5490	5490	5490	259
600	20231031	090300	575400	5480	5480	5480	5480	0
601	20231031	090200	575400	5480	5480	5480	5480	0
602	20231031	090100	575400	5480	5480	5480	5480	105
603	20231031	090000	0	5470	5470	5470	5470	0