KissMeData/005800/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184600	13271230	9210	9210	9210	9210	17
3	20231031	184500	13271230	9210	9210	9210	9210	0
4	20231031	184400	13271230	9210	9210	9210	9210	0
5	20231031	184300	13271230	9210	9210	9210	9210	0
6	20231031	184200	13271230	9210	9210	9210	9210	0
7	20231031	184100	13271230	9210	9210	9210	9210	0
8	20231031	184000	13271230	9210	9210	9210	9210	0
9	20231031	183900	13271230	9210	9210	9210	9210	0
10	20231031	183800	13271230	9210	9210	9210	9210	0
11	20231031	183700	13271230	9210	9210	9210	9210	0
12	20231031	183600	13271230	9210	9210	9210	9210	0
13	20231031	183500	13271230	9210	9210	9210	9210	0
14	20231031	183400	13271230	9210	9210	9210	9210	0
15	20231031	183300	13271230	9210	9210	9210	9210	0
16	20231031	183200	13271230	9210	9210	9210	9210	0
17	20231031	183100	13271230	9210	9210	9210	9210	0
18	20231031	183000	13271230	9210	9210	9210	9210	0
19	20231031	182900	13271230	9210	9210	9210	9210	0
20	20231031	182800	13271230	9210	9210	9210	9210	0
21	20231031	182700	13271230	9210	9210	9210	9210	0
22	20231031	182600	13271230	9210	9210	9210	9210	0
23	20231031	182500	13271230	9210	9210	9210	9210	0
24	20231031	182400	13271230	9210	9210	9210	9210	0
25	20231031	182300	13271230	9210	9210	9210	9210	0
26	20231031	182200	13271230	9210	9210	9210	9210	0
27	20231031	182100	13271230	9210	9210	9210	9210	0
28	20231031	182000	13271230	9210	9210	9210	9210	0
29	20231031	181900	13271230	9210	9210	9210	9210	0
30	20231031	181800	13271230	9210	9210	9210	9210	0
31	20231031	181700	13271230	9210	9210	9210	9210	0
32	20231031	181600	13271230	9210	9210	9210	9210	17
33	20231031	181500	13271230	9210	9210	9210	9210	0
34	20231031	181400	13271230	9210	9210	9210	9210	0
35	20231031	181300	13271230	9210	9210	9210	9210	0
36	20231031	181200	13271230	9210	9210	9210	9210	0
37	20231031	181100	13271230	9210	9210	9210	9210	0
38	20231031	181000	13271230	9210	9210	9210	9210	0
39	20231031	180900	13271230	9210	9210	9210	9210	0
40	20231031	180800	13271230	9210	9210	9210	9210	0
41	20231031	180700	13271230	9210	9210	9210	9210	0
42	20231031	180600	13271230	9210	9210	9210	9210	0
43	20231031	180500	13271230	9210	9210	9210	9210	0
44	20231031	180400	13271230	9210	9210	9210	9210	0
45	20231031	180300	13271230	9210	9210	9210	9210	0
46	20231031	180200	13271230	9210	9210	9210	9210	0
47	20231031	180100	13271230	9210	9210	9210	9210	0
48	20231031	180000	13271230	9210	9210	9210	9210	0
49	20231031	175900	13271230	9210	9210	9210	9210	0
50	20231031	175800	13271230	9210	9210	9210	9210	0
51	20231031	175700	13271230	9210	9210	9210	9210	0
52	20231031	175600	13271230	9210	9210	9210	9210	0
53	20231031	175500	13271230	9210	9210	9210	9210	0
54	20231031	175400	13271230	9210	9210	9210	9210	0
55	20231031	175300	13271230	9210	9210	9210	9210	0
56	20231031	175200	13271230	9210	9210	9210	9210	0
57	20231031	175100	13271230	9210	9210	9210	9210	0
58	20231031	175000	13271230	9210	9210	9210	9210	0
59	20231031	174900	13271230	9210	9210	9210	9210	0
60	20231031	174800	13271230	9210	9210	9210	9210	0
61	20231031	174700	13271230	9210	9210	9210	9210	0
62	20231031	174600	13271230	9210	9210	9210	9210	17
63	20231031	174500	13271230	9210	9210	9210	9210	0
64	20231031	174400	13271230	9210	9210	9210	9210	0
65	20231031	174300	13271230	9210	9210	9210	9210	0
66	20231031	174200	13271230	9210	9210	9210	9210	0
67	20231031	174100	13271230	9210	9210	9210	9210	0
68	20231031	174000	13271230	9210	9210	9210	9210	0
69	20231031	173900	13271230	9210	9210	9210	9210	0
70	20231031	173800	13271230	9210	9210	9210	9210	0
71	20231031	173700	13271230	9210	9210	9210	9210	0
72	20231031	173600	13271230	9210	9210	9210	9210	0
73	20231031	173500	13271230	9210	9210	9210	9210	0
74	20231031	173400	13271230	9210	9210	9210	9210	0
75	20231031	173300	13271230	9210	9210	9210	9210	0
76	20231031	173200	13271230	9210	9210	9210	9210	0
77	20231031	173100	13271230	9210	9210	9210	9210	0
78	20231031	173000	13271230	9210	9210	9210	9210	0
79	20231031	172900	13271230	9210	9210	9210	9210	0
80	20231031	172800	13271230	9210	9210	9210	9210	0
81	20231031	172700	13271230	9210	9210	9210	9210	0
82	20231031	172600	13271230	9210	9210	9210	9210	0
83	20231031	172500	13271230	9210	9210	9210	9210	0
84	20231031	172400	13271230	9210	9210	9210	9210	0
85	20231031	172300	13271230	9210	9210	9210	9210	0
86	20231031	172200	13271230	9210	9210	9210	9210	0
87	20231031	172100	13271230	9210	9210	9210	9210	0
88	20231031	172000	13271230	9210	9210	9210	9210	0
89	20231031	171900	13271230	9210	9210	9210	9210	0
90	20231031	171800	13271230	9210	9210	9210	9210	0
91	20231031	171700	13271230	9210	9210	9210	9210	0
92	20231031	171600	13271230	9210	9210	9210	9210	17
93	20231031	171500	13271230	9210	9210	9210	9210	0
94	20231031	171400	13271230	9210	9210	9210	9210	0
95	20231031	171300	13271230	9210	9210	9210	9210	0
96	20231031	171200	13271230	9210	9210	9210	9210	0
97	20231031	171100	13271230	9210	9210	9210	9210	0
98	20231031	171000	13271230	9210	9210	9210	9210	0
99	20231031	170900	13271230	9210	9210	9210	9210	0
100	20231031	170800	13271230	9210	9210	9210	9210	0
101	20231031	170700	13271230	9210	9210	9210	9210	0
102	20231031	170600	13271230	9210	9210	9210	9210	0
103	20231031	170500	13271230	9210	9210	9210	9210	0
104	20231031	170400	13271230	9210	9210	9210	9210	0
105	20231031	170300	13271230	9210	9210	9210	9210	0
106	20231031	170200	13271230	9210	9210	9210	9210	0
107	20231031	170100	13271230	9210	9210	9210	9210	0
108	20231031	170000	13271230	9210	9210	9210	9210	0
109	20231031	165900	13271230	9210	9210	9210	9210	0
110	20231031	165800	13271230	9210	9210	9210	9210	0
111	20231031	165700	13271230	9210	9210	9210	9210	0
112	20231031	165600	13271230	9210	9210	9210	9210	0
113	20231031	165500	13271230	9210	9210	9210	9210	0
114	20231031	165400	13271230	9210	9210	9210	9210	0
115	20231031	165300	13271230	9210	9210	9210	9210	0
116	20231031	165200	13271230	9210	9210	9210	9210	0
117	20231031	165100	13271230	9210	9210	9210	9210	0
118	20231031	165000	13271230	9210	9210	9210	9210	0
119	20231031	164900	13271230	9210	9210	9210	9210	0
120	20231031	164800	13271230	9210	9210	9210	9210	0
121	20231031	164700	13271230	9210	9210	9210	9210	0
122	20231031	164600	13271230	9210	9210	9210	9210	17
123	20231031	164500	13271230	9210	9210	9210	9210	0
124	20231031	164400	13271230	9210	9210	9210	9210	0
125	20231031	164300	13271230	9210	9210	9210	9210	0
126	20231031	164200	13271230	9210	9210	9210	9210	0
127	20231031	164100	13271230	9210	9210	9210	9210	0
128	20231031	164000	13271230	9210	9210	9210	9210	0
129	20231031	163900	13271230	9210	9210	9210	9210	0
130	20231031	163800	13271230	9210	9210	9210	9210	0
131	20231031	163700	13271230	9210	9210	9210	9210	0
132	20231031	163600	13271230	9210	9210	9210	9210	0
133	20231031	163500	13271230	9210	9210	9210	9210	0
134	20231031	163400	13271230	9210	9210	9210	9210	0
135	20231031	163300	13271230	9210	9210	9210	9210	0
136	20231031	163200	13271230	9210	9210	9210	9210	0
137	20231031	163100	13271230	9210	9210	9210	9210	0
138	20231031	163000	13271230	9210	9210	9210	9210	0
139	20231031	162900	13271230	9210	9210	9210	9210	0
140	20231031	162800	13271230	9210	9210	9210	9210	0
141	20231031	162700	13271230	9210	9210	9210	9210	0
142	20231031	162600	13271230	9210	9210	9210	9210	0
143	20231031	162500	13271230	9210	9210	9210	9210	0
144	20231031	162400	13271230	9210	9210	9210	9210	0
145	20231031	162300	13271230	9210	9210	9210	9210	0
146	20231031	162200	13271230	9210	9210	9210	9210	0
147	20231031	162100	13271230	9210	9210	9210	9210	0
148	20231031	162000	13271230	9210	9210	9210	9210	0
149	20231031	161900	13271230	9210	9210	9210	9210	0
150	20231031	161800	13271230	9210	9210	9210	9210	0
151	20231031	161700	13271230	9210	9210	9210	9210	0
152	20231031	161600	13271230	9210	9210	9210	9210	17
153	20231031	161500	13271230	9210	9210	9210	9210	0
154	20231031	161400	13271230	9210	9210	9210	9210	0
155	20231031	161300	13271230	9210	9210	9210	9210	0
156	20231031	161200	13271230	9210	9210	9210	9210	0
157	20231031	161100	13271230	9210	9210	9210	9210	0
158	20231031	161000	13271230	9210	9210	9210	9210	0
159	20231031	160900	13271230	9210	9210	9210	9210	0
160	20231031	160800	13271230	9210	9210	9210	9210	0
161	20231031	160700	13271230	9210	9210	9210	9210	0
162	20231031	160600	13271230	9210	9210	9210	9210	0
163	20231031	160500	13271230	9210	9210	9210	9210	0
164	20231031	160400	13271230	9210	9210	9210	9210	0
165	20231031	160300	13271230	9210	9210	9210	9210	0
166	20231031	160200	13271230	9210	9210	9210	9210	0
167	20231031	160100	13271230	9210	9210	9210	9210	0
168	20231031	160000	13271230	9210	9210	9210	9210	0
169	20231031	155900	13271230	9210	9210	9210	9210	0
170	20231031	155800	13271230	9210	9210	9210	9210	0
171	20231031	155700	13271230	9210	9210	9210	9210	0
172	20231031	155600	13271230	9210	9210	9210	9210	0
173	20231031	155500	13271230	9210	9210	9210	9210	0
174	20231031	155400	13271230	9210	9210	9210	9210	0
175	20231031	155300	13271230	9210	9210	9210	9210	0
176	20231031	155200	13271230	9210	9210	9210	9210	0
177	20231031	155100	13271230	9210	9210	9210	9210	0
178	20231031	155000	13271230	9210	9210	9210	9210	0
179	20231031	154900	13271230	9210	9210	9210	9210	0
180	20231031	154800	13271230	9210	9210	9210	9210	0
181	20231031	154700	13271230	9210	9210	9210	9210	0
182	20231031	154600	13271230	9210	9210	9210	9210	17
183	20231031	154500	13271230	9210	9210	9210	9210	0
184	20231031	154400	13271230	9210	9210	9210	9210	0
185	20231031	154300	13271230	9210	9210	9210	9210	0
186	20231031	154200	13271230	9210	9210	9210	9210	0
187	20231031	154100	13271230	9210	9210	9210	9210	0
188	20231031	154000	13271230	9210	9210	9210	9210	0
189	20231031	153900	13271230	9210	9210	9210	9210	0
190	20231031	153800	13271230	9210	9210	9210	9210	0
191	20231031	153700	13271230	9210	9210	9210	9210	0
192	20231031	153600	13271230	9210	9210	9210	9210	0
193	20231031	153500	13271230	9210	9210	9210	9210	0
194	20231031	153400	13271230	9210	9210	9210	9210	0
195	20231031	153300	13271230	9210	9210	9210	9210	0
196	20231031	153200	13271230	9210	9210	9210	9210	0
197	20231031	153100	13271230	9210	9210	9210	9210	0
198	20231031	153000	13271230	9210	9210	9210	9210	17
199	20231031	152900	13114660	9190	9190	9190	9190	0
200	20231031	152800	13114660	9190	9190	9190	9190	0
201	20231031	152700	13114660	9190	9190	9190	9190	0
202	20231031	152600	13114660	9190	9190	9190	9190	0
203	20231031	152500	13114660	9190	9190	9190	9190	0
204	20231031	152400	13114660	9190	9190	9190	9190	0
205	20231031	152300	13114660	9190	9190	9190	9190	0
206	20231031	152200	13114660	9190	9190	9190	9190	0
207	20231031	152100	13114660	9190	9190	9190	9190	0
208	20231031	152000	13114660	9190	9190	9190	9190	0
209	20231031	151900	13114660	9190	9070	9190	9070	250
210	20231031	151800	10840880	9060	9060	9060	9060	0
211	20231031	151700	10840880	9060	9060	9060	9060	0
212	20231031	151600	10840880	9060	9060	9060	9060	0
213	20231031	151500	10840880	9060	9060	9060	9060	0
214	20231031	151400	10840880	9060	9060	9060	9060	0
215	20231031	151300	10840880	9060	9060	9060	9060	0
216	20231031	151200	10840880	9060	9060	9060	9060	0
217	20231031	151100	10840880	9060	9060	9060	9060	0
218	20231031	151000	10840880	9060	9060	9060	9060	0
219	20231031	150900	10840880	9060	9060	9060	9060	0
220	20231031	150800	10840880	9060	9060	9060	9060	0
221	20231031	150700	10840880	9060	9060	9060	9060	0
222	20231031	150600	10840880	9060	9060	9060	9060	0
223	20231031	150500	10840880	9060	9060	9060	9060	0
224	20231031	150400	10840880	9060	9060	9060	9060	5
225	20231031	150300	10795580	9070	9070	9070	9070	0
226	20231031	150200	10795580	9070	9070	9070	9070	0
227	20231031	150100	10795580	9070	9070	9070	9070	0
228	20231031	150000	10795580	9070	9070	9070	9070	0
229	20231031	145900	10795580	9070	9070	9070	9070	0
230	20231031	145800	10795580	9070	9070	9070	9070	0
231	20231031	145700	10795580	9070	9070	9070	9070	0
232	20231031	145600	10795580	9070	9070	9070	9070	0
233	20231031	145500	10795580	9070	9070	9070	9070	0
234	20231031	145400	10795580	9070	9070	9070	9070	0
235	20231031	145300	10795580	9070	9070	9070	9070	0
236	20231031	145200	10795580	9070	9070	9070	9070	0
237	20231031	145100	10795580	9070	9070	9070	9070	0
238	20231031	145000	10795580	9070	9070	9070	9070	0
239	20231031	144900	10795580	9070	9070	9070	9070	0
240	20231031	144800	10795580	9070	9070	9070	9070	0
241	20231031	144700	10795580	9070	9070	9070	9070	0
242	20231031	144600	10795580	9070	9070	9070	9070	0
243	20231031	144500	10795580	9070	9070	9070	9070	0
244	20231031	144400	10795580	9070	9070	9070	9070	0
245	20231031	144300	10795580	9070	9070	9070	9070	0
246	20231031	144200	10795580	9070	9070	9070	9070	0
247	20231031	144100	10795580	9070	9070	9070	9070	0
248	20231031	144000	10795580	9070	9070	9070	9070	0
249	20231031	143900	10795580	9070	9070	9070	9070	0
250	20231031	143800	10795580	9070	9070	9070	9070	0
251	20231031	143700	10795580	9070	9070	9070	9070	0
252	20231031	143600	10795580	9070	9070	9070	9070	0
253	20231031	143500	10795580	9070	9070	9070	9070	0
254	20231031	143400	10795580	9070	9070	9070	9070	0
255	20231031	143300	10795580	9070	9070	9070	9070	0
256	20231031	143200	10795580	9070	9070	9070	9070	0
257	20231031	143100	10795580	9070	9070	9070	9070	0
258	20231031	143000	10795580	9070	9070	9070	9070	1
259	20231031	142900	10786510	9070	9070	9070	9070	0
260	20231031	142800	10786510	9070	9070	9070	9070	0
261	20231031	142700	10786510	9070	9070	9070	9070	0
262	20231031	142600	10786510	9070	9070	9070	9070	0
263	20231031	142500	10786510	9070	9070	9070	9070	0
264	20231031	142400	10786510	9070	9070	9070	9070	3
265	20231031	142300	10759300	9080	9080	9080	9080	0
266	20231031	142200	10759300	9080	9080	9080	9080	3
267	20231031	142100	10732060	9050	9050	9050	9050	0
268	20231031	142000	10732060	9050	9050	9050	9050	0
269	20231031	141900	10732060	9050	9050	9050	9050	0
270	20231031	141800	10732060	9050	9050	9050	9050	0
271	20231031	141700	10732060	9050	9050	9050	9050	0
272	20231031	141600	10732060	9050	9050	9050	9050	0
273	20231031	141500	10732060	9050	9050	9050	9050	0
274	20231031	141400	10732060	9050	9050	9050	9050	0
275	20231031	141300	10732060	9050	9050	9050	9050	0
276	20231031	141200	10732060	9050	9050	9050	9050	0
277	20231031	141100	10732060	9050	9050	9050	9050	0
278	20231031	141000	10732060	9050	9050	9050	9050	0
279	20231031	140900	10732060	9050	9050	9050	9050	0
280	20231031	140800	10732060	9050	9050	9050	9050	0
281	20231031	140700	10732060	9050	9050	9050	9050	0
282	20231031	140600	10732060	9050	9050	9050	9050	0
283	20231031	140500	10732060	9050	9050	9050	9050	0
284	20231031	140400	10732060	9050	9050	9050	9050	0
285	20231031	140300	10732060	9050	9050	9050	9050	0
286	20231031	140200	10732060	9050	9050	9050	9050	0
287	20231031	140100	10732060	9050	9050	9050	9050	0
288	20231031	140000	10732060	9050	9050	9050	9050	37
289	20231031	135900	10397210	9050	9080	9080	9050	263
290	20231031	135800	8014920	9070	9100	9100	9070	63
291	20231031	135700	7443060	9110	9110	9110	9110	0
292	20231031	135600	7443060	9110	9110	9110	9110	0
293	20231031	135500	7443060	9110	9120	9120	9110	237
294	20231031	135400	5283910	9150	9150	9150	9150	0
295	20231031	135300	5283910	9150	9150	9150	9150	0
296	20231031	135200	5283910	9150	9150	9150	9150	0
297	20231031	135100	5283910	9150	9150	9150	9150	0
298	20231031	135000	5283910	9150	9150	9150	9150	0
299	20231031	134900	5283910	9150	9150	9150	9150	0
300	20231031	134800	5283910	9150	9150	9150	9150	0
301	20231031	134700	5283910	9150	9150	9150	9150	0
302	20231031	134600	5283910	9150	9150	9150	9150	0
303	20231031	134500	5283910	9150	9150	9150	9150	0
304	20231031	134400	5283910	9150	9150	9150	9150	0
305	20231031	134300	5283910	9150	9150	9150	9150	0
306	20231031	134200	5283910	9150	9150	9150	9150	0
307	20231031	134100	5283910	9150	9150	9150	9150	0
308	20231031	134000	5283910	9150	9150	9150	9150	0
309	20231031	133900	5283910	9150	9150	9150	9150	0
310	20231031	133800	5283910	9150	9150	9150	9150	0
311	20231031	133700	5283910	9150	9150	9150	9150	0
312	20231031	133600	5283910	9150	9150	9150	9150	0
313	20231031	133500	5283910	9150	9150	9150	9150	0
314	20231031	133400	5283910	9150	9150	9150	9150	0
315	20231031	133300	5283910	9150	9150	9150	9150	0
316	20231031	133200	5283910	9150	9150	9150	9150	0
317	20231031	133100	5283910	9150	9150	9150	9150	0
318	20231031	133000	5283910	9150	9150	9150	9150	0
319	20231031	132900	5283910	9150	9150	9150	9150	0
320	20231031	132800	5283910	9150	9150	9150	9150	0
321	20231031	132700	5283910	9150	9150	9150	9150	0
322	20231031	132600	5283910	9150	9150	9150	9150	0
323	20231031	132500	5283910	9150	9150	9150	9150	0
324	20231031	132400	5283910	9150	9150	9150	9150	0
325	20231031	132300	5283910	9150	9150	9150	9150	0
326	20231031	132200	5283910	9150	9150	9150	9150	0
327	20231031	132100	5283910	9150	9150	9150	9150	0
328	20231031	132000	5283910	9150	9150	9150	9150	0
329	20231031	131900	5283910	9150	9150	9150	9150	0
330	20231031	131800	5283910	9150	9150	9150	9150	0
331	20231031	131700	5283910	9150	9150	9150	9150	0
332	20231031	131600	5283910	9150	9150	9150	9150	0
333	20231031	131500	5283910	9150	9150	9150	9150	53
334	20231031	131400	4798960	9170	9170	9170	9170	0
335	20231031	131300	4798960	9170	9170	9170	9170	0
336	20231031	131200	4798960	9170	9170	9170	9170	0
337	20231031	131100	4798960	9170	9170	9170	9170	0
338	20231031	131000	4798960	9170	9170	9170	9170	0
339	20231031	130900	4798960	9170	9170	9170	9170	0
340	20231031	130800	4798960	9170	9170	9170	9170	0
341	20231031	130700	4798960	9170	9170	9170	9170	0
342	20231031	130600	4798960	9170	9170	9170	9170	0
343	20231031	130500	4798960	9170	9170	9170	9170	0
344	20231031	130400	4798960	9170	9170	9170	9170	0
345	20231031	130300	4798960	9170	9170	9170	9170	0
346	20231031	130200	4798960	9170	9170	9170	9170	0
347	20231031	130100	4798960	9170	9170	9170	9170	0
348	20231031	130000	4798960	9170	9170	9170	9170	0
349	20231031	125900	4798960	9170	9170	9170	9170	0
350	20231031	125800	4798960	9170	9170	9170	9170	0
351	20231031	125700	4798960	9170	9170	9170	9170	0
352	20231031	125600	4798960	9170	9170	9170	9170	0
353	20231031	125500	4798960	9170	9170	9170	9170	0
354	20231031	125400	4798960	9170	9170	9170	9170	0
355	20231031	125300	4798960	9170	9170	9170	9170	0
356	20231031	125200	4798960	9170	9170	9170	9170	0
357	20231031	125100	4798960	9170	9170	9170	9170	0
358	20231031	125000	4798960	9170	9170	9170	9170	0
359	20231031	124900	4798960	9170	9170	9170	9170	0
360	20231031	124800	4798960	9170	9170	9170	9170	0
361	20231031	124700	4798960	9170	9170	9170	9170	0
362	20231031	124600	4798960	9170	9170	9170	9170	0
363	20231031	124500	4798960	9170	9170	9170	9170	0
364	20231031	124400	4798960	9170	9170	9170	9170	0
365	20231031	124300	4798960	9170	9170	9170	9170	0
366	20231031	124200	4798960	9170	9170	9170	9170	0
367	20231031	124100	4798960	9170	9170	9170	9170	0
368	20231031	124000	4798960	9170	9170	9170	9170	0
369	20231031	123900	4798960	9170	9170	9170	9170	0
370	20231031	123800	4798960	9170	9170	9170	9170	0
371	20231031	123700	4798960	9170	9170	9170	9170	0
372	20231031	123600	4798960	9170	9170	9170	9170	0
373	20231031	123500	4798960	9170	9170	9170	9170	0
374	20231031	123400	4798960	9170	9170	9170	9170	0
375	20231031	123300	4798960	9170	9170	9170	9170	0
376	20231031	123200	4798960	9170	9170	9170	9170	0
377	20231031	123100	4798960	9170	9170	9170	9170	0
378	20231031	123000	4798960	9170	9170	9170	9170	0
379	20231031	122900	4798960	9170	9170	9170	9170	0
380	20231031	122800	4798960	9170	9170	9170	9170	0
381	20231031	122700	4798960	9170	9170	9170	9170	0
382	20231031	122600	4798960	9170	9170	9170	9170	0
383	20231031	122500	4798960	9170	9170	9170	9170	0
384	20231031	122400	4798960	9170	9170	9170	9170	0
385	20231031	122300	4798960	9170	9170	9170	9170	0
386	20231031	122200	4798960	9170	9170	9170	9170	0
387	20231031	122100	4798960	9170	9170	9170	9170	0
388	20231031	122000	4798960	9170	9170	9170	9170	0
389	20231031	121900	4798960	9170	9170	9170	9170	0
390	20231031	121800	4798960	9170	9170	9170	9170	0
391	20231031	121700	4798960	9170	9170	9170	9170	0
392	20231031	121600	4798960	9170	9170	9170	9170	0
393	20231031	121500	4798960	9170	9170	9170	9170	0
394	20231031	121400	4798960	9170	9170	9170	9170	0
395	20231031	121300	4798960	9170	9170	9170	9170	0
396	20231031	121200	4798960	9170	9170	9170	9170	0
397	20231031	121100	4798960	9170	9170	9170	9170	0
398	20231031	121000	4798960	9170	9170	9170	9170	0
399	20231031	120900	4798960	9170	9170	9170	9170	0
400	20231031	120800	4798960	9170	9170	9170	9170	0
401	20231031	120700	4798960	9170	9170	9170	9170	0
402	20231031	120600	4798960	9170	9170	9170	9170	0
403	20231031	120500	4798960	9170	9170	9170	9170	0
404	20231031	120400	4798960	9170	9170	9170	9170	0
405	20231031	120300	4798960	9170	9170	9170	9170	0
406	20231031	120200	4798960	9170	9170	9170	9170	0
407	20231031	120100	4798960	9170	9170	9170	9170	0
408	20231031	120000	4798960	9170	9170	9170	9170	0
409	20231031	115900	4798960	9170	9120	9170	9120	7
410	20231031	115800	4735070	9120	9120	9120	9120	0
411	20231031	115700	4735070	9120	9120	9120	9120	0
412	20231031	115600	4735070	9120	9120	9120	9120	0
413	20231031	115500	4735070	9120	9120	9120	9120	0
414	20231031	115400	4735070	9120	9120	9120	9120	144
415	20231031	115300	3421790	9120	9120	9120	9120	0
416	20231031	115200	3421790	9120	9120	9120	9120	0
417	20231031	115100	3421790	9120	9120	9120	9120	0
418	20231031	115000	3421790	9120	9120	9120	9120	0
419	20231031	114900	3421790	9120	9120	9120	9120	110
420	20231031	114800	2418590	9180	9180	9180	9180	0
421	20231031	114700	2418590	9180	9180	9180	9180	0
422	20231031	114600	2418590	9180	9180	9180	9180	0
423	20231031	114500	2418590	9180	9180	9180	9180	0
424	20231031	114400	2418590	9180	9180	9180	9180	0
425	20231031	114300	2418590	9180	9180	9180	9180	0
426	20231031	114200	2418590	9180	9180	9180	9180	0
427	20231031	114100	2418590	9180	9180	9180	9180	0
428	20231031	114000	2418590	9180	9180	9180	9180	0
429	20231031	113900	2418590	9180	9180	9180	9180	0
430	20231031	113800	2418590	9180	9180	9180	9180	0
431	20231031	113700	2418590	9180	9180	9180	9180	0
432	20231031	113600	2418590	9180	9180	9180	9180	0
433	20231031	113500	2418590	9180	9180	9180	9180	0
434	20231031	113400	2418590	9180	9180	9180	9180	0
435	20231031	113300	2418590	9180	9180	9180	9180	0
436	20231031	113200	2418590	9180	9180	9180	9180	0
437	20231031	113100	2418590	9180	9180	9180	9180	0
438	20231031	113000	2418590	9180	9180	9180	9180	1
439	20231031	112900	2409410	9200	9200	9200	9200	0
440	20231031	112800	2409410	9200	9200	9200	9200	0
441	20231031	112700	2409410	9200	9200	9200	9200	0
442	20231031	112600	2409410	9200	9200	9200	9200	0
443	20231031	112500	2409410	9200	9200	9200	9200	0
444	20231031	112400	2409410	9200	9200	9200	9200	0
445	20231031	112300	2409410	9200	9200	9200	9200	0
446	20231031	112200	2409410	9200	9200	9200	9200	0
447	20231031	112100	2409410	9200	9200	9200	9200	0
448	20231031	112000	2409410	9200	9200	9200	9200	0
449	20231031	111900	2409410	9200	9200	9200	9200	0
450	20231031	111800	2409410	9200	9200	9200	9200	0
451	20231031	111700	2409410	9200	9200	9200	9200	0
452	20231031	111600	2409410	9200	9200	9200	9200	0
453	20231031	111500	2409410	9200	9200	9200	9200	0
454	20231031	111400	2409410	9200	9170	9200	9170	36
455	20231031	111300	2078810	9170	9170	9170	9170	0
456	20231031	111200	2078810	9170	9170	9170	9170	0
457	20231031	111100	2078810	9170	9110	9170	9110	38
458	20231031	111000	1730880	9080	9080	9080	9080	0
459	20231031	110900	1730880	9080	9080	9080	9080	0
460	20231031	110800	1730880	9080	9080	9080	9080	0
461	20231031	110700	1730880	9080	9080	9080	9080	0
462	20231031	110600	1730880	9080	9080	9080	9080	0
463	20231031	110500	1730880	9080	9080	9080	9080	0
464	20231031	110400	1730880	9080	9080	9080	9080	0
465	20231031	110300	1730880	9080	9080	9080	9080	0
466	20231031	110200	1730880	9080	9080	9080	9080	0
467	20231031	110100	1730880	9080	9080	9080	9080	0
468	20231031	110000	1730880	9080	9080	9080	9080	0
469	20231031	105900	1730880	9080	9080	9080	9080	0
470	20231031	105800	1730880	9080	9080	9080	9080	0
471	20231031	105700	1730880	9080	9080	9080	9080	0
472	20231031	105600	1730880	9080	9080	9080	9080	0
473	20231031	105500	1730880	9080	9080	9080	9080	0
474	20231031	105400	1730880	9080	9080	9080	9080	0
475	20231031	105300	1730880	9080	9080	9080	9080	0
476	20231031	105200	1730880	9080	9080	9080	9080	0
477	20231031	105100	1730880	9080	9080	9080	9080	0
478	20231031	105000	1730880	9080	9090	9090	9080	19
479	20231031	104900	1558250	9170	9170	9170	9170	0
480	20231031	104800	1558250	9170	9170	9170	9170	0
481	20231031	104700	1558250	9170	9170	9170	9170	0
482	20231031	104600	1558250	9170	9170	9170	9170	0
483	20231031	104500	1558250	9170	9170	9170	9170	0
484	20231031	104400	1558250	9170	9170	9170	9170	0
485	20231031	104300	1558250	9170	9170	9170	9170	0
486	20231031	104200	1558250	9170	9170	9170	9170	0
487	20231031	104100	1558250	9170	9170	9170	9170	0
488	20231031	104000	1558250	9170	9170	9170	9170	0
489	20231031	103900	1558250	9170	9170	9170	9170	0
490	20231031	103800	1558250	9170	9170	9170	9170	0
491	20231031	103700	1558250	9170	9170	9170	9170	0
492	20231031	103600	1558250	9170	9170	9170	9170	0
493	20231031	103500	1558250	9170	9170	9170	9170	0
494	20231031	103400	1558250	9170	9170	9170	9170	0
495	20231031	103300	1558250	9170	9170	9170	9170	0
496	20231031	103200	1558250	9170	9170	9170	9170	0
497	20231031	103100	1558250	9170	9170	9170	9170	0
498	20231031	103000	1558250	9170	9170	9170	9170	0
499	20231031	102900	1558250	9170	9170	9170	9170	0
500	20231031	102800	1558250	9170	9170	9170	9170	0
501	20231031	102700	1558250	9170	9170	9170	9170	0
502	20231031	102600	1558250	9170	9170	9170	9170	0
503	20231031	102500	1558250	9170	9170	9170	9170	0
504	20231031	102400	1558250	9170	9170	9170	9170	0
505	20231031	102300	1558250	9170	9170	9170	9170	0
506	20231031	102200	1558250	9170	9170	9170	9170	0
507	20231031	102100	1558250	9170	9170	9170	9170	0
508	20231031	102000	1558250	9170	9170	9170	9170	0
509	20231031	101900	1558250	9170	9170	9170	9170	0
510	20231031	101800	1558250	9170	9170	9170	9170	0
511	20231031	101700	1558250	9170	9170	9170	9170	0
512	20231031	101600	1558250	9170	9170	9170	9170	0
513	20231031	101500	1558250	9170	9170	9170	9170	0
514	20231031	101400	1558250	9170	9170	9170	9170	0
515	20231031	101300	1558250	9170	9170	9170	9170	0
516	20231031	101200	1558250	9170	9170	9170	9170	0
517	20231031	101100	1558250	9170	9170	9170	9170	0
518	20231031	101000	1558250	9170	9170	9170	9170	0
519	20231031	100900	1558250	9170	9170	9170	9170	0
520	20231031	100800	1558250	9170	9170	9170	9170	0
521	20231031	100700	1558250	9170	9170	9170	9170	0
522	20231031	100600	1558250	9170	9170	9170	9170	0
523	20231031	100500	1558250	9170	9170	9170	9170	0
524	20231031	100400	1558250	9170	9170	9170	9170	0
525	20231031	100300	1558250	9170	9170	9170	9170	0
526	20231031	100200	1558250	9170	9170	9170	9170	0
527	20231031	100100	1558250	9170	9170	9170	9170	0
528	20231031	100000	1558250	9170	9170	9170	9170	0
529	20231031	095900	1558250	9170	9170	9170	9170	0
530	20231031	095800	1558250	9170	9170	9170	9170	0
531	20231031	095700	1558250	9170	9170	9170	9170	0
532	20231031	095600	1558250	9170	9170	9170	9170	0
533	20231031	095500	1558250	9170	9170	9170	9170	0
534	20231031	095400	1558250	9170	9170	9170	9170	0
535	20231031	095300	1558250	9170	9170	9170	9170	0
536	20231031	095200	1558250	9170	9170	9170	9170	0
537	20231031	095100	1558250	9170	9170	9170	9170	0
538	20231031	095000	1558250	9170	9170	9170	9170	0
539	20231031	094900	1558250	9170	9120	9170	9120	6
540	20231031	094800	1503340	9080	9080	9080	9080	0
541	20231031	094700	1503340	9080	9080	9080	9080	0
542	20231031	094600	1503340	9080	9080	9080	9080	0
543	20231031	094500	1503340	9080	9100	9100	9080	17
544	20231031	094400	1348960	9080	9080	9080	9080	0
545	20231031	094300	1348960	9080	9080	9080	9080	0
546	20231031	094200	1348960	9080	9080	9080	9080	0
547	20231031	094100	1348960	9080	9080	9080	9080	0
548	20231031	094000	1348960	9080	9080	9080	9080	0
549	20231031	093900	1348960	9080	9080	9080	9080	0
550	20231031	093800	1348960	9080	9080	9080	9080	0
551	20231031	093700	1348960	9080	9080	9080	9080	0
552	20231031	093600	1348960	9080	9080	9080	9080	0
553	20231031	093500	1348960	9080	9100	9100	9080	33
554	20231031	093400	1049300	9110	9110	9110	9110	0
555	20231031	093300	1049300	9110	9110	9110	9110	55
556	20231031	093200	548250	9120	9120	9120	9120	0
557	20231031	093100	548250	9120	9120	9120	9120	0
558	20231031	093000	548250	9120	9120	9120	9120	1
559	20231031	092900	539130	9130	9130	9130	9130	0
560	20231031	092800	539130	9130	9130	9130	9130	1
561	20231031	092700	530000	9130	9130	9130	9130	0
562	20231031	092600	530000	9130	9130	9130	9130	0
563	20231031	092500	530000	9130	9130	9130	9130	0
564	20231031	092400	530000	9130	9130	9130	9130	0
565	20231031	092300	530000	9130	9130	9130	9130	0
566	20231031	092200	530000	9130	9130	9130	9130	30
567	20231031	092100	256100	9140	9140	9140	9140	0
568	20231031	092000	256100	9140	9140	9140	9140	0
569	20231031	091900	256100	9140	9140	9140	9140	0
570	20231031	091800	256100	9140	9140	9140	9140	0
571	20231031	091700	256100	9140	9140	9140	9140	0
572	20231031	091600	256100	9140	9140	9140	9140	0
573	20231031	091500	256100	9140	9140	9140	9140	0
574	20231031	091400	256100	9140	9140	9140	9140	0
575	20231031	091300	256100	9140	9140	9140	9140	0
576	20231031	091200	256100	9140	9140	9140	9140	0
577	20231031	091100	256100	9140	9140	9140	9140	0
578	20231031	091000	256100	9140	9140	9140	9140	0
579	20231031	090900	256100	9140	9140	9140	9140	0
580	20231031	090800	256100	9140	9140	9140	9140	0
581	20231031	090700	256100	9140	9140	9140	9140	0
582	20231031	090600	256100	9140	9140	9140	9140	0
583	20231031	090500	256100	9140	9140	9140	9140	0
584	20231031	090400	256100	9140	9140	9140	9140	0
585	20231031	090300	256100	9140	9140	9140	9140	22
586	20231031	090200	55020	9170	9170	9170	9170	0
587	20231031	090100	55020	9170	9170	9170	9170	0
588	20231031	090000	55020	9170	9170	9170	9170	6