KissMeData/005740/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184600	14955820	5430	5430	5430	5430	100
3	20231031	184500	14955820	5430	5430	5430	5430	0
4	20231031	184400	14955820	5430	5430	5430	5430	0
5	20231031	184300	14955820	5430	5430	5430	5430	0
6	20231031	184200	14955820	5430	5430	5430	5430	0
7	20231031	184100	14955820	5430	5430	5430	5430	0
8	20231031	184000	14955820	5430	5430	5430	5430	0
9	20231031	183900	14955820	5430	5430	5430	5430	0
10	20231031	183800	14955820	5430	5430	5430	5430	0
11	20231031	183700	14955820	5430	5430	5430	5430	0
12	20231031	183600	14955820	5430	5430	5430	5430	0
13	20231031	183500	14955820	5430	5430	5430	5430	0
14	20231031	183400	14955820	5430	5430	5430	5430	0
15	20231031	183300	14955820	5430	5430	5430	5430	0
16	20231031	183200	14955820	5430	5430	5430	5430	0
17	20231031	183100	14955820	5430	5430	5430	5430	0
18	20231031	183000	14955820	5430	5430	5430	5430	0
19	20231031	182900	14955820	5430	5430	5430	5430	0
20	20231031	182800	14955820	5430	5430	5430	5430	0
21	20231031	182700	14955820	5430	5430	5430	5430	0
22	20231031	182600	14955820	5430	5430	5430	5430	0
23	20231031	182500	14955820	5430	5430	5430	5430	0
24	20231031	182400	14955820	5430	5430	5430	5430	0
25	20231031	182300	14955820	5430	5430	5430	5430	0
26	20231031	182200	14955820	5430	5430	5430	5430	0
27	20231031	182100	14955820	5430	5430	5430	5430	0
28	20231031	182000	14955820	5430	5430	5430	5430	0
29	20231031	181900	14955820	5430	5430	5430	5430	0
30	20231031	181800	14955820	5430	5430	5430	5430	0
31	20231031	181700	14955820	5430	5430	5430	5430	0
32	20231031	181600	14955820	5430	5430	5430	5430	100
33	20231031	181500	14955820	5430	5430	5430	5430	0
34	20231031	181400	14955820	5430	5430	5430	5430	0
35	20231031	181300	14955820	5430	5430	5430	5430	0
36	20231031	181200	14955820	5430	5430	5430	5430	0
37	20231031	181100	14955820	5430	5430	5430	5430	0
38	20231031	181000	14955820	5430	5430	5430	5430	0
39	20231031	180900	14955820	5430	5430	5430	5430	0
40	20231031	180800	14955820	5430	5430	5430	5430	0
41	20231031	180700	14955820	5430	5430	5430	5430	0
42	20231031	180600	14955820	5430	5430	5430	5430	0
43	20231031	180500	14955820	5430	5430	5430	5430	0
44	20231031	180400	14955820	5430	5430	5430	5430	0
45	20231031	180300	14955820	5430	5430	5430	5430	0
46	20231031	180200	14955820	5430	5430	5430	5430	0
47	20231031	180100	14955820	5430	5430	5430	5430	0
48	20231031	180000	14955820	5430	5430	5430	5430	0
49	20231031	175900	14955820	5430	5430	5430	5430	0
50	20231031	175800	14955820	5430	5430	5430	5430	0
51	20231031	175700	14955820	5430	5430	5430	5430	0
52	20231031	175600	14955820	5430	5430	5430	5430	0
53	20231031	175500	14955820	5430	5430	5430	5430	0
54	20231031	175400	14955820	5430	5430	5430	5430	0
55	20231031	175300	14955820	5430	5430	5430	5430	0
56	20231031	175200	14955820	5430	5430	5430	5430	0
57	20231031	175100	14955820	5430	5430	5430	5430	0
58	20231031	175000	14955820	5430	5430	5430	5430	0
59	20231031	174900	14955820	5430	5430	5430	5430	0
60	20231031	174800	14955820	5430	5430	5430	5430	0
61	20231031	174700	14955820	5430	5430	5430	5430	0
62	20231031	174600	14955820	5430	5430	5430	5430	100
63	20231031	174500	14955820	5430	5430	5430	5430	0
64	20231031	174400	14955820	5430	5430	5430	5430	0
65	20231031	174300	14955820	5430	5430	5430	5430	0
66	20231031	174200	14955820	5430	5430	5430	5430	0
67	20231031	174100	14955820	5430	5430	5430	5430	0
68	20231031	174000	14955820	5430	5430	5430	5430	0
69	20231031	173900	14955820	5430	5430	5430	5430	0
70	20231031	173800	14955820	5430	5430	5430	5430	0
71	20231031	173700	14955820	5430	5430	5430	5430	0
72	20231031	173600	14955820	5430	5430	5430	5430	0
73	20231031	173500	14955820	5430	5430	5430	5430	0
74	20231031	173400	14955820	5430	5430	5430	5430	0
75	20231031	173300	14955820	5430	5430	5430	5430	0
76	20231031	173200	14955820	5430	5430	5430	5430	0
77	20231031	173100	14955820	5430	5430	5430	5430	0
78	20231031	173000	14955820	5430	5430	5430	5430	0
79	20231031	172900	14955820	5430	5430	5430	5430	0
80	20231031	172800	14955820	5430	5430	5430	5430	0
81	20231031	172700	14955820	5430	5430	5430	5430	0
82	20231031	172600	14955820	5430	5430	5430	5430	0
83	20231031	172500	14955820	5430	5430	5430	5430	0
84	20231031	172400	14955820	5430	5430	5430	5430	0
85	20231031	172300	14955820	5430	5430	5430	5430	0
86	20231031	172200	14955820	5430	5430	5430	5430	0
87	20231031	172100	14955820	5430	5430	5430	5430	0
88	20231031	172000	14955820	5430	5430	5430	5430	0
89	20231031	171900	14955820	5430	5430	5430	5430	0
90	20231031	171800	14955820	5430	5430	5430	5430	0
91	20231031	171700	14955820	5430	5430	5430	5430	0
92	20231031	171600	14955820	5430	5430	5430	5430	100
93	20231031	171500	14955820	5430	5430	5430	5430	0
94	20231031	171400	14955820	5430	5430	5430	5430	0
95	20231031	171300	14955820	5430	5430	5430	5430	0
96	20231031	171200	14955820	5430	5430	5430	5430	0
97	20231031	171100	14955820	5430	5430	5430	5430	0
98	20231031	171000	14955820	5430	5430	5430	5430	0
99	20231031	170900	14955820	5430	5430	5430	5430	0
100	20231031	170800	14955820	5430	5430	5430	5430	0
101	20231031	170700	14955820	5430	5430	5430	5430	0
102	20231031	170600	14955820	5430	5430	5430	5430	0
103	20231031	170500	14955820	5430	5430	5430	5430	0
104	20231031	170400	14955820	5430	5430	5430	5430	0
105	20231031	170300	14955820	5430	5430	5430	5430	0
106	20231031	170200	14955820	5430	5430	5430	5430	0
107	20231031	170100	14955820	5430	5430	5430	5430	0
108	20231031	170000	14955820	5430	5430	5430	5430	0
109	20231031	165900	14955820	5430	5430	5430	5430	0
110	20231031	165800	14955820	5430	5430	5430	5430	0
111	20231031	165700	14955820	5430	5430	5430	5430	0
112	20231031	165600	14955820	5430	5430	5430	5430	0
113	20231031	165500	14955820	5430	5430	5430	5430	0
114	20231031	165400	14955820	5430	5430	5430	5430	0
115	20231031	165300	14955820	5430	5430	5430	5430	0
116	20231031	165200	14955820	5430	5430	5430	5430	0
117	20231031	165100	14955820	5430	5430	5430	5430	0
118	20231031	165000	14955820	5430	5430	5430	5430	0
119	20231031	164900	14955820	5430	5430	5430	5430	0
120	20231031	164800	14955820	5430	5430	5430	5430	0
121	20231031	164700	14955820	5430	5430	5430	5430	0
122	20231031	164600	14955820	5430	5430	5430	5430	100
123	20231031	164500	14955820	5430	5430	5430	5430	0
124	20231031	164400	14955820	5430	5430	5430	5430	0
125	20231031	164300	14955820	5430	5430	5430	5430	0
126	20231031	164200	14955820	5430	5430	5430	5430	0
127	20231031	164100	14955820	5430	5430	5430	5430	0
128	20231031	164000	14955820	5430	5430	5430	5430	0
129	20231031	163900	14955820	5430	5430	5430	5430	0
130	20231031	163800	14955820	5430	5430	5430	5430	0
131	20231031	163700	14955820	5430	5430	5430	5430	0
132	20231031	163600	14955820	5430	5430	5430	5430	0
133	20231031	163500	14955820	5430	5430	5430	5430	0
134	20231031	163400	14955820	5430	5430	5430	5430	0
135	20231031	163300	14955820	5430	5430	5430	5430	0
136	20231031	163200	14955820	5430	5430	5430	5430	0
137	20231031	163100	14955820	5430	5430	5430	5430	0
138	20231031	163000	14955820	5430	5430	5430	5430	0
139	20231031	162900	14955820	5430	5430	5430	5430	0
140	20231031	162800	14955820	5430	5430	5430	5430	0
141	20231031	162700	14955820	5430	5430	5430	5430	0
142	20231031	162600	14955820	5430	5430	5430	5430	0
143	20231031	162500	14955820	5430	5430	5430	5430	0
144	20231031	162400	14955820	5430	5430	5430	5430	0
145	20231031	162300	14955820	5430	5430	5430	5430	0
146	20231031	162200	14955820	5430	5430	5430	5430	0
147	20231031	162100	14955820	5430	5430	5430	5430	0
148	20231031	162000	14955820	5430	5430	5430	5430	0
149	20231031	161900	14955820	5430	5430	5430	5430	0
150	20231031	161800	14955820	5430	5430	5430	5430	0
151	20231031	161700	14955820	5430	5430	5430	5430	0
152	20231031	161600	14955820	5430	5430	5430	5430	100
153	20231031	161500	14955820	5430	5430	5430	5430	0
154	20231031	161400	14955820	5430	5430	5430	5430	0
155	20231031	161300	14955820	5430	5430	5430	5430	0
156	20231031	161200	14955820	5430	5430	5430	5430	0
157	20231031	161100	14955820	5430	5430	5430	5430	0
158	20231031	161000	14955820	5430	5430	5430	5430	0
159	20231031	160900	14955820	5430	5430	5430	5430	0
160	20231031	160800	14955820	5430	5430	5430	5430	0
161	20231031	160700	14955820	5430	5430	5430	5430	0
162	20231031	160600	14955820	5430	5430	5430	5430	0
163	20231031	160500	14955820	5430	5430	5430	5430	0
164	20231031	160400	14955820	5430	5430	5430	5430	0
165	20231031	160300	14955820	5430	5430	5430	5430	0
166	20231031	160200	14955820	5430	5430	5430	5430	0
167	20231031	160100	14955820	5430	5430	5430	5430	0
168	20231031	160000	14955820	5430	5430	5430	5430	0
169	20231031	155900	14955820	5430	5430	5430	5430	0
170	20231031	155800	14955820	5430	5430	5430	5430	0
171	20231031	155700	14955820	5430	5430	5430	5430	0
172	20231031	155600	14955820	5430	5430	5430	5430	0
173	20231031	155500	14955820	5430	5430	5430	5430	0
174	20231031	155400	14955820	5430	5430	5430	5430	0
175	20231031	155300	14955820	5430	5430	5430	5430	0
176	20231031	155200	14955820	5430	5430	5430	5430	0
177	20231031	155100	14955820	5430	5430	5430	5430	0
178	20231031	155000	14955820	5430	5430	5430	5430	0
179	20231031	154900	14955820	5430	5430	5430	5430	0
180	20231031	154800	14955820	5430	5430	5430	5430	0
181	20231031	154700	14955820	5430	5430	5430	5430	0
182	20231031	154600	14955820	5430	5430	5430	5430	100
183	20231031	154500	14955820	5430	5430	5430	5430	0
184	20231031	154400	14955820	5430	5430	5430	5430	0
185	20231031	154300	14955820	5430	5430	5430	5430	0
186	20231031	154200	14955820	5430	5430	5430	5430	0
187	20231031	154100	14955820	5430	5430	5430	5430	0
188	20231031	154000	14955820	5430	5430	5430	5430	0
189	20231031	153900	14955820	5430	5430	5430	5430	0
190	20231031	153800	14955820	5430	5430	5430	5430	0
191	20231031	153700	14955820	5430	5430	5430	5430	0
192	20231031	153600	14955820	5430	5430	5430	5430	0
193	20231031	153500	14955820	5430	5430	5430	5430	0
194	20231031	153400	14955820	5430	5430	5430	5430	0
195	20231031	153300	14955820	5430	5430	5430	5430	0
196	20231031	153200	14955820	5430	5430	5430	5430	0
197	20231031	153100	14955820	5430	5430	5430	5430	0
198	20231031	153000	14955820	5430	5430	5430	5430	100
199	20231031	152900	14412820	5460	5460	5460	5460	0
200	20231031	152800	14412820	5460	5460	5460	5460	0
201	20231031	152700	14412820	5460	5460	5460	5460	0
202	20231031	152600	14412820	5460	5460	5460	5460	0
203	20231031	152500	14412820	5460	5460	5460	5460	0
204	20231031	152400	14412820	5460	5460	5460	5460	0
205	20231031	152300	14412820	5460	5460	5460	5460	0
206	20231031	152200	14412820	5460	5460	5460	5460	0
207	20231031	152100	14412820	5460	5460	5460	5460	0
208	20231031	152000	14412820	5460	5460	5460	5460	0
209	20231031	151900	14412820	5460	5460	5460	5460	13
210	20231031	151800	14341840	5460	5450	5460	5450	15
211	20231031	151700	14260080	5420	5420	5420	5420	100
212	20231031	151600	13718080	5460	5460	5460	5460	9
213	20231031	151500	13668940	5420	5420	5420	5420	1
214	20231031	151400	13663520	5460	5460	5460	5460	0
215	20231031	151300	13663520	5460	5450	5460	5450	17
216	20231031	151200	13570800	5450	5450	5450	5450	0
217	20231031	151100	13570800	5450	5450	5450	5450	0
218	20231031	151000	13570800	5450	5450	5450	5450	0
219	20231031	150900	13570800	5450	5450	5450	5450	0
220	20231031	150800	13570800	5450	5450	5450	5450	13
221	20231031	150700	13499950	5450	5450	5450	5450	0
222	20231031	150600	13499950	5450	5450	5450	5450	0
223	20231031	150500	13499950	5450	5450	5450	5450	0
224	20231031	150400	13499950	5450	5450	5450	5450	0
225	20231031	150300	13499950	5450	5450	5450	5450	0
226	20231031	150200	13499950	5450	5450	5450	5450	0
227	20231031	150100	13499950	5450	5440	5450	5440	20
228	20231031	150000	13391050	5440	5440	5440	5440	0
229	20231031	145900	13391050	5440	5440	5440	5440	0
230	20231031	145800	13391050	5440	5440	5440	5440	1
231	20231031	145700	13385610	5440	5440	5440	5440	0
232	20231031	145600	13385610	5440	5440	5440	5440	0
233	20231031	145500	13385610	5440	5440	5440	5440	0
234	20231031	145400	13385610	5440	5440	5440	5440	0
235	20231031	145300	13385610	5440	5440	5440	5440	0
236	20231031	145200	13385610	5440	5440	5440	5440	0
237	20231031	145100	13385610	5440	5440	5440	5440	0
238	20231031	145000	13385610	5440	5440	5440	5440	0
239	20231031	144900	13385610	5440	5440	5440	5440	1
240	20231031	144800	13380170	5420	5420	5420	5420	0
241	20231031	144700	13380170	5420	5420	5420	5420	0
242	20231031	144600	13380170	5420	5420	5420	5420	0
243	20231031	144500	13380170	5420	5420	5420	5420	0
244	20231031	144400	13380170	5420	5420	5420	5420	0
245	20231031	144300	13380170	5420	5420	5420	5420	0
246	20231031	144200	13380170	5420	5420	5420	5420	0
247	20231031	144100	13380170	5420	5420	5420	5420	0
248	20231031	144000	13380170	5420	5420	5420	5420	0
249	20231031	143900	13380170	5420	5420	5420	5420	0
250	20231031	143800	13380170	5420	5420	5420	5420	0
251	20231031	143700	13380170	5420	5420	5420	5420	28
252	20231031	143600	13228410	5420	5420	5420	5420	120
253	20231031	143500	12578010	5430	5430	5430	5430	2
254	20231031	143400	12567150	5430	5430	5430	5430	0
255	20231031	143300	12567150	5430	5430	5430	5430	3
256	20231031	143200	12550860	5430	5430	5430	5430	0
257	20231031	143100	12550860	5430	5430	5430	5430	55
258	20231031	143000	12252210	5430	5430	5430	5430	0
259	20231031	142900	12252210	5430	5430	5430	5430	115
260	20231031	142800	11627760	5430	5430	5430	5430	55
261	20231031	142700	11329110	5390	5390	5390	5390	0
262	20231031	142600	11329110	5390	5390	5390	5390	0
263	20231031	142500	11329110	5390	5390	5390	5390	0
264	20231031	142400	11329110	5390	5390	5390	5390	0
265	20231031	142300	11329110	5390	5390	5390	5390	0
266	20231031	142200	11329110	5390	5390	5390	5390	0
267	20231031	142100	11329110	5390	5390	5390	5390	0
268	20231031	142000	11329110	5390	5390	5390	5390	0
269	20231031	141900	11329110	5390	5390	5390	5390	0
270	20231031	141800	11329110	5390	5390	5390	5390	0
271	20231031	141700	11329110	5390	5390	5390	5390	0
272	20231031	141600	11329110	5390	5390	5390	5390	0
273	20231031	141500	11329110	5390	5390	5390	5390	0
274	20231031	141400	11329110	5390	5390	5390	5390	0
275	20231031	141300	11329110	5390	5390	5390	5390	0
276	20231031	141200	11329110	5390	5390	5390	5390	0
277	20231031	141100	11329110	5390	5390	5390	5390	0
278	20231031	141000	11329110	5390	5390	5390	5390	0
279	20231031	140900	11329110	5390	5390	5390	5390	14
280	20231031	140800	11253650	5390	5390	5390	5390	0
281	20231031	140700	11253650	5390	5390	5390	5390	0
282	20231031	140600	11253650	5390	5390	5390	5390	0
283	20231031	140500	11253650	5390	5390	5390	5390	62
284	20231031	140400	10919470	5390	5390	5390	5390	45
285	20231031	140300	10676920	5390	5390	5390	5390	0
286	20231031	140200	10676920	5390	5390	5390	5390	0
287	20231031	140100	10676920	5390	5390	5390	5390	0
288	20231031	140000	10676920	5390	5390	5390	5390	0
289	20231031	135900	10676920	5390	5390	5390	5390	0
290	20231031	135800	10676920	5390	5390	5390	5390	0
291	20231031	135700	10676920	5390	5390	5390	5390	0
292	20231031	135600	10676920	5390	5390	5390	5390	50
293	20231031	135500	10407420	5380	5380	5380	5380	0
294	20231031	135400	10407420	5380	5380	5380	5380	0
295	20231031	135300	10407420	5380	5380	5380	5380	0
296	20231031	135200	10407420	5380	5380	5380	5380	0
297	20231031	135100	10407420	5380	5380	5380	5380	100
298	20231031	135000	9869420	5380	5380	5380	5380	0
299	20231031	134900	9869420	5380	5380	5380	5380	0
300	20231031	134800	9869420	5380	5380	5380	5380	0
301	20231031	134700	9869420	5380	5380	5380	5380	0
302	20231031	134600	9869420	5380	5380	5380	5380	0
303	20231031	134500	9869420	5380	5400	5400	5380	50
304	20231031	134400	9599750	5410	5410	5410	5410	0
305	20231031	134300	9599750	5410	5410	5410	5410	0
306	20231031	134200	9599750	5410	5410	5410	5410	0
307	20231031	134100	9599750	5410	5410	5410	5410	0
308	20231031	134000	9599750	5410	5410	5410	5410	0
309	20231031	133900	9599750	5410	5410	5410	5410	0
310	20231031	133800	9599750	5410	5410	5410	5410	3
311	20231031	133700	9583520	5400	5400	5400	5400	0
312	20231031	133600	9583520	5400	5400	5400	5400	0
313	20231031	133500	9583520	5400	5400	5400	5400	0
314	20231031	133400	9583520	5400	5400	5400	5400	0
315	20231031	133300	9583520	5400	5400	5400	5400	0
316	20231031	133200	9583520	5400	5400	5400	5400	0
317	20231031	133100	9583520	5400	5400	5400	5400	0
318	20231031	133000	9583520	5400	5400	5400	5400	11
319	20231031	132900	9524120	5410	5410	5410	5410	15
320	20231031	132800	9442970	5410	5410	5410	5410	0
321	20231031	132700	9442970	5410	5410	5410	5410	0
322	20231031	132600	9442970	5410	5420	5420	5410	50
323	20231031	132500	9172170	5400	5400	5400	5400	0
324	20231031	132400	9172170	5400	5400	5400	5400	0
325	20231031	132300	9172170	5400	5400	5400	5400	0
326	20231031	132200	9172170	5400	5400	5400	5400	0
327	20231031	132100	9172170	5400	5400	5400	5400	0
328	20231031	132000	9172170	5400	5400	5400	5400	0
329	20231031	131900	9172170	5400	5400	5400	5400	0
330	20231031	131800	9172170	5400	5410	5410	5400	100
331	20231031	131700	8631790	5420	5420	5420	5420	0
332	20231031	131600	8631790	5420	5420	5420	5420	0
333	20231031	131500	8631790	5420	5420	5420	5420	0
334	20231031	131400	8631790	5420	5420	5420	5420	0
335	20231031	131300	8631790	5420	5420	5420	5420	0
336	20231031	131200	8631790	5420	5420	5420	5420	0
337	20231031	131100	8631790	5420	5420	5420	5420	0
338	20231031	131000	8631790	5420	5420	5420	5420	0
339	20231031	130900	8631790	5420	5420	5420	5420	2
340	20231031	130800	8620950	5420	5420	5420	5420	0
341	20231031	130700	8620950	5420	5420	5420	5420	0
342	20231031	130600	8620950	5420	5420	5420	5420	0
343	20231031	130500	8620950	5420	5420	5420	5420	0
344	20231031	130400	8620950	5420	5420	5420	5420	0
345	20231031	130300	8620950	5420	5420	5420	5420	0
346	20231031	130200	8620950	5420	5420	5420	5420	0
347	20231031	130100	8620950	5420	5420	5420	5420	0
348	20231031	130000	8620950	5420	5420	5420	5420	10
349	20231031	125900	8566750	5420	5420	5420	5420	0
350	20231031	125800	8566750	5420	5420	5420	5420	0
351	20231031	125700	8566750	5420	5420	5420	5420	0
352	20231031	125600	8566750	5420	5420	5420	5420	0
353	20231031	125500	8566750	5420	5420	5420	5420	0
354	20231031	125400	8566750	5420	5420	5420	5420	0
355	20231031	125300	8566750	5420	5420	5420	5420	0
356	20231031	125200	8566750	5420	5420	5420	5420	0
357	20231031	125100	8566750	5420	5420	5420	5420	0
358	20231031	125000	8566750	5420	5420	5420	5420	0
359	20231031	124900	8566750	5420	5420	5420	5420	0
360	20231031	124800	8566750	5420	5420	5420	5420	0
361	20231031	124700	8566750	5420	5420	5420	5420	9
362	20231031	124600	8517970	5430	5430	5430	5430	0
363	20231031	124500	8517970	5430	5420	5430	5400	162
364	20231031	124400	7641570	5430	5430	5430	5430	30
365	20231031	124300	7478670	5430	5430	5430	5430	0
366	20231031	124200	7478670	5430	5430	5430	5430	0
367	20231031	124100	7478670	5430	5430	5430	5430	0
368	20231031	124000	7478670	5430	5430	5430	5430	0
369	20231031	123900	7478670	5430	5430	5430	5430	0
370	20231031	123800	7478670	5430	5430	5430	5430	0
371	20231031	123700	7478670	5430	5430	5430	5430	0
372	20231031	123600	7478670	5430	5430	5430	5430	0
373	20231031	123500	7478670	5430	5430	5430	5430	0
374	20231031	123400	7478670	5430	5430	5430	5430	0
375	20231031	123300	7478670	5430	5430	5430	5430	0
376	20231031	123200	7478670	5430	5430	5430	5430	0
377	20231031	123100	7478670	5430	5430	5430	5430	0
378	20231031	123000	7478670	5430	5430	5430	5430	0
379	20231031	122900	7478670	5430	5430	5430	5430	0
380	20231031	122800	7478670	5430	5430	5430	5430	2
381	20231031	122700	7467810	5430	5430	5430	5430	0
382	20231031	122600	7467810	5430	5430	5430	5430	0
383	20231031	122500	7467810	5430	5430	5430	5430	0
384	20231031	122400	7467810	5430	5430	5430	5430	0
385	20231031	122300	7467810	5430	5430	5430	5430	0
386	20231031	122200	7467810	5430	5430	5430	5430	0
387	20231031	122100	7467810	5430	5430	5430	5430	513
388	20231031	122000	4682220	5440	5440	5440	5440	0
389	20231031	121900	4682220	5440	5440	5440	5440	0
390	20231031	121800	4682220	5440	5440	5440	5440	0
391	20231031	121700	4682220	5440	5440	5440	5440	0
392	20231031	121600	4682220	5440	5440	5440	5440	0
393	20231031	121500	4682220	5440	5440	5440	5440	0
394	20231031	121400	4682220	5440	5440	5440	5440	0
395	20231031	121300	4682220	5440	5440	5440	5440	0
396	20231031	121200	4682220	5440	5440	5440	5440	0
397	20231031	121100	4682220	5440	5440	5440	5440	0
398	20231031	121000	4682220	5440	5440	5440	5440	0
399	20231031	120900	4682220	5440	5440	5440	5440	0
400	20231031	120800	4682220	5440	5440	5440	5440	0
401	20231031	120700	4682220	5440	5440	5440	5440	0
402	20231031	120600	4682220	5440	5440	5440	5440	0
403	20231031	120500	4682220	5440	5440	5440	5440	89
404	20231031	120400	4198060	5450	5450	5450	5450	0
405	20231031	120300	4198060	5450	5450	5450	5450	0
406	20231031	120200	4198060	5450	5450	5450	5450	0
407	20231031	120100	4198060	5450	5450	5450	5450	0
408	20231031	120000	4198060	5450	5450	5450	5450	0
409	20231031	115900	4198060	5450	5450	5450	5450	0
410	20231031	115800	4198060	5450	5450	5450	5450	0
411	20231031	115700	4198060	5450	5450	5450	5450	0
412	20231031	115600	4198060	5450	5450	5450	5450	0
413	20231031	115500	4198060	5450	5450	5450	5450	60
414	20231031	115400	3871060	5470	5470	5470	5470	0
415	20231031	115300	3871060	5470	5470	5470	5470	0
416	20231031	115200	3871060	5470	5470	5470	5470	0
417	20231031	115100	3871060	5470	5470	5470	5470	0
418	20231031	115000	3871060	5470	5470	5470	5470	0
419	20231031	114900	3871060	5470	5470	5470	5470	0
420	20231031	114800	3871060	5470	5470	5470	5470	0
421	20231031	114700	3871060	5470	5470	5470	5470	0
422	20231031	114600	3871060	5470	5470	5470	5470	0
423	20231031	114500	3871060	5470	5470	5470	5470	0
424	20231031	114400	3871060	5470	5470	5470	5470	0
425	20231031	114300	3871060	5470	5470	5470	5470	0
426	20231031	114200	3871060	5470	5470	5470	5470	0
427	20231031	114100	3871060	5470	5470	5470	5470	0
428	20231031	114000	3871060	5470	5470	5470	5470	0
429	20231031	113900	3871060	5470	5470	5470	5470	0
430	20231031	113800	3871060	5470	5470	5470	5470	0
431	20231031	113700	3871060	5470	5470	5470	5470	0
432	20231031	113600	3871060	5470	5470	5470	5470	0
433	20231031	113500	3871060	5470	5470	5470	5470	0
434	20231031	113400	3871060	5470	5470	5470	5470	0
435	20231031	113300	3871060	5470	5470	5470	5470	0
436	20231031	113200	3871060	5470	5470	5470	5470	0
437	20231031	113100	3871060	5470	5470	5470	5470	0
438	20231031	113000	3871060	5470	5470	5470	5470	0
439	20231031	112900	3871060	5470	5470	5470	5470	0
440	20231031	112800	3871060	5470	5470	5470	5470	0
441	20231031	112700	3871060	5470	5470	5470	5470	0
442	20231031	112600	3871060	5470	5470	5470	5470	0
443	20231031	112500	3871060	5470	5470	5470	5470	0
444	20231031	112400	3871060	5470	5470	5470	5470	0
445	20231031	112300	3871060	5470	5470	5470	5470	0
446	20231031	112200	3871060	5470	5470	5470	5470	0
447	20231031	112100	3871060	5470	5470	5470	5470	0
448	20231031	112000	3871060	5470	5470	5470	5470	0
449	20231031	111900	3871060	5470	5470	5470	5470	0
450	20231031	111800	3871060	5470	5470	5470	5470	0
451	20231031	111700	3871060	5470	5470	5470	5470	0
452	20231031	111600	3871060	5470	5470	5470	5470	0
453	20231031	111500	3871060	5470	5470	5470	5470	0
454	20231031	111400	3871060	5470	5470	5470	5470	0
455	20231031	111300	3871060	5470	5470	5470	5470	1
456	20231031	111200	3865590	5470	5470	5470	5470	0
457	20231031	111100	3865590	5470	5470	5470	5470	0
458	20231031	111000	3865590	5470	5470	5470	5470	0
459	20231031	110900	3865590	5470	5470	5470	5470	0
460	20231031	110800	3865590	5470	5470	5470	5470	0
461	20231031	110700	3865590	5470	5470	5470	5470	0
462	20231031	110600	3865590	5470	5470	5470	5470	0
463	20231031	110500	3865590	5470	5470	5470	5470	0
464	20231031	110400	3865590	5470	5470	5470	5470	0
465	20231031	110300	3865590	5470	5470	5470	5470	0
466	20231031	110200	3865590	5470	5470	5470	5470	0
467	20231031	110100	3865590	5470	5470	5470	5470	0
468	20231031	110000	3865590	5470	5470	5470	5470	0
469	20231031	105900	3865590	5470	5470	5470	5470	0
470	20231031	105800	3865590	5470	5470	5470	5470	0
471	20231031	105700	3865590	5470	5470	5470	5470	0
472	20231031	105600	3865590	5470	5470	5470	5470	0
473	20231031	105500	3865590	5470	5470	5470	5470	0
474	20231031	105400	3865590	5470	5470	5470	5470	0
475	20231031	105300	3865590	5470	5470	5470	5470	0
476	20231031	105200	3865590	5470	5470	5470	5470	0
477	20231031	105100	3865590	5470	5470	5470	5470	0
478	20231031	105000	3865590	5470	5470	5470	5470	1
479	20231031	104900	3860120	5450	5450	5450	5450	0
480	20231031	104800	3860120	5450	5450	5450	5450	1
481	20231031	104700	3854670	5450	5450	5450	5450	0
482	20231031	104600	3854670	5450	5450	5450	5450	0
483	20231031	104500	3854670	5450	5450	5450	5450	0
484	20231031	104400	3854670	5450	5450	5450	5450	0
485	20231031	104300	3854670	5450	5460	5460	5450	27
486	20231031	104200	3707510	5460	5460	5460	5460	0
487	20231031	104100	3707510	5460	5460	5460	5460	37
488	20231031	104000	3505490	5460	5460	5460	5460	0
489	20231031	103900	3505490	5460	5460	5460	5460	0
490	20231031	103800	3505490	5460	5460	5460	5460	0
491	20231031	103700	3505490	5460	5460	5460	5460	0
492	20231031	103600	3505490	5460	5460	5460	5460	0
493	20231031	103500	3505490	5460	5460	5460	5460	0
494	20231031	103400	3505490	5460	5460	5460	5460	0
495	20231031	103300	3505490	5460	5460	5460	5460	0
496	20231031	103200	3505490	5460	5460	5460	5460	0
497	20231031	103100	3505490	5460	5460	5460	5460	0
498	20231031	103000	3505490	5460	5460	5460	5460	0
499	20231031	102900	3505490	5460	5460	5460	5460	0
500	20231031	102800	3505490	5460	5460	5460	5460	0
501	20231031	102700	3505490	5460	5460	5460	5460	0
502	20231031	102600	3505490	5460	5460	5460	5460	0
503	20231031	102500	3505490	5460	5460	5460	5460	0
504	20231031	102400	3505490	5460	5460	5460	5460	0
505	20231031	102300	3505490	5460	5460	5460	5460	0
506	20231031	102200	3505490	5460	5460	5460	5460	0
507	20231031	102100	3505490	5460	5460	5460	5460	0
508	20231031	102000	3505490	5460	5460	5460	5460	0
509	20231031	101900	3505490	5460	5460	5460	5460	0
510	20231031	101800	3505490	5460	5460	5460	5460	0
511	20231031	101700	3505490	5460	5460	5460	5460	0
512	20231031	101600	3505490	5460	5460	5460	5460	31
513	20231031	101500	3336230	5520	5520	5520	5520	0
514	20231031	101400	3336230	5520	5520	5520	5520	0
515	20231031	101300	3336230	5520	5520	5520	5520	0
516	20231031	101200	3336230	5520	5520	5520	5520	0
517	20231031	101100	3336230	5520	5520	5520	5520	0
518	20231031	101000	3336230	5520	5520	5520	5520	0
519	20231031	100900	3336230	5520	5470	5520	5470	5
520	20231031	100800	3308830	5510	5510	5510	5510	0
521	20231031	100700	3308830	5510	5510	5510	5510	0
522	20231031	100600	3308830	5510	5510	5510	5510	0
523	20231031	100500	3308830	5510	5510	5510	5510	0
524	20231031	100400	3308830	5510	5510	5510	5510	0
525	20231031	100300	3308830	5510	5510	5510	5510	0
526	20231031	100200	3308830	5510	5510	5510	5510	0
527	20231031	100100	3308830	5510	5510	5510	5510	0
528	20231031	100000	3308830	5510	5510	5510	5510	0
529	20231031	095900	3308830	5510	5510	5510	5510	0
530	20231031	095800	3308830	5510	5510	5510	5510	0
531	20231031	095700	3308830	5510	5510	5510	5510	0
532	20231031	095600	3308830	5510	5510	5510	5510	0
533	20231031	095500	3308830	5510	5510	5510	5510	0
534	20231031	095400	3308830	5510	5510	5510	5510	0
535	20231031	095300	3308830	5510	5510	5510	5510	0
536	20231031	095200	3308830	5510	5510	5510	5510	0
537	20231031	095100	3308830	5510	5510	5510	5510	0
538	20231031	095000	3308830	5510	5510	5510	5510	0
539	20231031	094900	3308830	5510	5500	5510	5500	10
540	20231031	094800	3253760	5460	5460	5460	5460	0
541	20231031	094700	3253760	5460	5460	5460	5460	0
542	20231031	094600	3253760	5460	5460	5460	5460	0
543	20231031	094500	3253760	5460	5460	5460	5460	0
544	20231031	094400	3253760	5460	5460	5460	5460	0
545	20231031	094300	3253760	5460	5460	5460	5460	0
546	20231031	094200	3253760	5460	5460	5460	5460	3
547	20231031	094100	3237380	5490	5490	5490	5490	100
548	20231031	094000	2688380	5510	5510	5510	5510	0
549	20231031	093900	2688380	5510	5510	5510	5510	10
550	20231031	093800	2633280	5490	5490	5490	5490	1
551	20231031	093700	2627790	5490	5490	5490	5490	0
552	20231031	093600	2627790	5490	5490	5490	5490	42
553	20231031	093500	2397210	5490	5490	5490	5490	0
554	20231031	093400	2397210	5490	5490	5490	5490	0
555	20231031	093300	2397210	5490	5490	5490	5490	0
556	20231031	093200	2397210	5490	5490	5490	5490	0
557	20231031	093100	2397210	5490	5490	5490	5490	40
558	20231031	093000	2177610	5510	5510	5510	5510	0
559	20231031	092900	2177610	5510	5510	5510	5510	0
560	20231031	092800	2177610	5510	5510	5510	5510	0
561	20231031	092700	2177610	5510	5510	5510	5510	0
562	20231031	092600	2177610	5510	5510	5510	5510	0
563	20231031	092500	2177610	5510	5510	5510	5510	0
564	20231031	092400	2177610	5510	5510	5510	5510	0
565	20231031	092300	2177610	5510	5510	5510	5510	0
566	20231031	092200	2177610	5510	5510	5510	5510	0
567	20231031	092100	2177610	5510	5510	5510	5510	0
568	20231031	092000	2177610	5510	5510	5510	5510	0
569	20231031	091900	2177610	5510	5510	5510	5510	0
570	20231031	091800	2177610	5510	5510	5510	5510	0
571	20231031	091700	2177610	5510	5510	5510	5510	0
572	20231031	091600	2177610	5510	5510	5510	5510	0
573	20231031	091500	2177610	5510	5510	5510	5510	0
574	20231031	091400	2177610	5510	5510	5510	5510	0
575	20231031	091300	2177610	5510	5510	5510	5510	0
576	20231031	091200	2177610	5510	5510	5510	5510	0
577	20231031	091100	2177610	5510	5510	5510	5510	16
578	20231031	091000	2089450	5520	5520	5520	5510	10
579	20231031	090900	2034260	5520	5520	5520	5520	0
580	20231031	090800	2034260	5520	5520	5520	5520	25
581	20231031	090700	1896260	5510	5510	5510	5510	17
582	20231031	090600	1802590	5500	5490	5500	5490	14
583	20231031	090500	1725620	5510	5500	5510	5500	50
584	20231031	090400	1450390	5490	5470	5490	5470	40
585	20231031	090300	1231000	5470	5470	5470	5470	0
586	20231031	090200	1231000	5470	5470	5470	5470	0
587	20231031	090100	1231000	5470	5470	5470	5470	0
588	20231031	090000	1231000	5470	5440	5470	5440	226