KissMeData/005670/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184500	37107545	4685	4685	4685	4685	162
3	20231031	184400	37107545	4685	4685	4685	4685	0
4	20231031	184300	37107545	4685	4685	4685	4685	0
5	20231031	184200	37107545	4685	4685	4685	4685	0
6	20231031	184100	37107545	4685	4685	4685	4685	0
7	20231031	184000	37107545	4685	4685	4685	4685	0
8	20231031	183900	37107545	4685	4685	4685	4685	0
9	20231031	183800	37107545	4685	4685	4685	4685	0
10	20231031	183700	37107545	4685	4685	4685	4685	0
11	20231031	183600	37107545	4685	4685	4685	4685	0
12	20231031	183500	37107545	4685	4685	4685	4685	0
13	20231031	183400	37107545	4685	4685	4685	4685	0
14	20231031	183300	37107545	4685	4685	4685	4685	0
15	20231031	183200	37107545	4685	4685	4685	4685	0
16	20231031	183100	37107545	4685	4685	4685	4685	0
17	20231031	183000	37107545	4685	4685	4685	4685	0
18	20231031	182900	37107545	4685	4685	4685	4685	0
19	20231031	182800	37107545	4685	4685	4685	4685	0
20	20231031	182700	37107545	4685	4685	4685	4685	0
21	20231031	182600	37107545	4685	4685	4685	4685	0
22	20231031	182500	37107545	4685	4685	4685	4685	0
23	20231031	182400	37107545	4685	4685	4685	4685	0
24	20231031	182300	37107545	4685	4685	4685	4685	0
25	20231031	182200	37107545	4685	4685	4685	4685	0
26	20231031	182100	37107545	4685	4685	4685	4685	0
27	20231031	182000	37107545	4685	4685	4685	4685	0
28	20231031	181900	37107545	4685	4685	4685	4685	0
29	20231031	181800	37107545	4685	4685	4685	4685	0
30	20231031	181700	37107545	4685	4685	4685	4685	0
31	20231031	181600	37107545	4685	4685	4685	4685	0
32	20231031	181500	37107545	4685	4685	4685	4685	162
33	20231031	181400	37107545	4685	4685	4685	4685	0
34	20231031	181300	37107545	4685	4685	4685	4685	0
35	20231031	181200	37107545	4685	4685	4685	4685	0
36	20231031	181100	37107545	4685	4685	4685	4685	0
37	20231031	181000	37107545	4685	4685	4685	4685	0
38	20231031	180900	37107545	4685	4685	4685	4685	0
39	20231031	180800	37107545	4685	4685	4685	4685	0
40	20231031	180700	37107545	4685	4685	4685	4685	0
41	20231031	180600	37107545	4685	4685	4685	4685	0
42	20231031	180500	37107545	4685	4685	4685	4685	0
43	20231031	180400	37107545	4685	4685	4685	4685	0
44	20231031	180300	37107545	4685	4685	4685	4685	0
45	20231031	180200	37107545	4685	4685	4685	4685	0
46	20231031	180100	37107545	4685	4685	4685	4685	0
47	20231031	180000	37107545	4685	4685	4685	4685	0
48	20231031	175900	37107545	4685	4685	4685	4685	0
49	20231031	175800	37107545	4685	4685	4685	4685	0
50	20231031	175700	37107545	4685	4685	4685	4685	0
51	20231031	175600	37107545	4685	4685	4685	4685	0
52	20231031	175500	37107545	4685	4685	4685	4685	0
53	20231031	175400	37107545	4685	4685	4685	4685	0
54	20231031	175300	37107545	4685	4685	4685	4685	0
55	20231031	175200	37107545	4685	4685	4685	4685	0
56	20231031	175100	37107545	4685	4685	4685	4685	0
57	20231031	175000	37107545	4685	4685	4685	4685	0
58	20231031	174900	37107545	4685	4685	4685	4685	0
59	20231031	174800	37107545	4685	4685	4685	4685	0
60	20231031	174700	37107545	4685	4685	4685	4685	0
61	20231031	174600	37107545	4685	4685	4685	4685	0
62	20231031	174500	37107545	4685	4685	4685	4685	162
63	20231031	174400	37107545	4685	4685	4685	4685	0
64	20231031	174300	37107545	4685	4685	4685	4685	0
65	20231031	174200	37107545	4685	4685	4685	4685	0
66	20231031	174100	37107545	4685	4685	4685	4685	0
67	20231031	174000	37107545	4685	4685	4685	4685	0
68	20231031	173900	37107545	4685	4685	4685	4685	0
69	20231031	173800	37107545	4685	4685	4685	4685	0
70	20231031	173700	37107545	4685	4685	4685	4685	0
71	20231031	173600	37107545	4685	4685	4685	4685	0
72	20231031	173500	37107545	4685	4685	4685	4685	0
73	20231031	173400	37107545	4685	4685	4685	4685	0
74	20231031	173300	37107545	4685	4685	4685	4685	0
75	20231031	173200	37107545	4685	4685	4685	4685	0
76	20231031	173100	37107545	4685	4685	4685	4685	0
77	20231031	173000	37107545	4685	4685	4685	4685	0
78	20231031	172900	37107545	4685	4685	4685	4685	0
79	20231031	172800	37107545	4685	4685	4685	4685	0
80	20231031	172700	37107545	4685	4685	4685	4685	0
81	20231031	172600	37107545	4685	4685	4685	4685	0
82	20231031	172500	37107545	4685	4685	4685	4685	0
83	20231031	172400	37107545	4685	4685	4685	4685	0
84	20231031	172300	37107545	4685	4685	4685	4685	0
85	20231031	172200	37107545	4685	4685	4685	4685	0
86	20231031	172100	37107545	4685	4685	4685	4685	0
87	20231031	172000	37107545	4685	4685	4685	4685	0
88	20231031	171900	37107545	4685	4685	4685	4685	0
89	20231031	171800	37107545	4685	4685	4685	4685	0
90	20231031	171700	37107545	4685	4685	4685	4685	0
91	20231031	171600	37107545	4685	4685	4685	4685	0
92	20231031	171500	37107545	4685	4685	4685	4685	162
93	20231031	171400	37107545	4685	4685	4685	4685	0
94	20231031	171300	37107545	4685	4685	4685	4685	0
95	20231031	171200	37107545	4685	4685	4685	4685	0
96	20231031	171100	37107545	4685	4685	4685	4685	0
97	20231031	171000	37107545	4685	4685	4685	4685	0
98	20231031	170900	37107545	4685	4685	4685	4685	0
99	20231031	170800	37107545	4685	4685	4685	4685	0
100	20231031	170700	37107545	4685	4685	4685	4685	0
101	20231031	170600	37107545	4685	4685	4685	4685	0
102	20231031	170500	37107545	4685	4685	4685	4685	0
103	20231031	170400	37107545	4685	4685	4685	4685	0
104	20231031	170300	37107545	4685	4685	4685	4685	0
105	20231031	170200	37107545	4685	4685	4685	4685	0
106	20231031	170100	37107545	4685	4685	4685	4685	0
107	20231031	170000	37107545	4685	4685	4685	4685	0
108	20231031	165900	37107545	4685	4685	4685	4685	0
109	20231031	165800	37107545	4685	4685	4685	4685	0
110	20231031	165700	37107545	4685	4685	4685	4685	0
111	20231031	165600	37107545	4685	4685	4685	4685	0
112	20231031	165500	37107545	4685	4685	4685	4685	0
113	20231031	165400	37107545	4685	4685	4685	4685	0
114	20231031	165300	37107545	4685	4685	4685	4685	0
115	20231031	165200	37107545	4685	4685	4685	4685	0
116	20231031	165100	37107545	4685	4685	4685	4685	0
117	20231031	165000	37107545	4685	4685	4685	4685	0
118	20231031	164900	37107545	4685	4685	4685	4685	0
119	20231031	164800	37107545	4685	4685	4685	4685	0
120	20231031	164700	37107545	4685	4685	4685	4685	0
121	20231031	164600	37107545	4685	4685	4685	4685	0
122	20231031	164500	37107545	4685	4685	4685	4685	162
123	20231031	164400	37107545	4685	4685	4685	4685	0
124	20231031	164300	37107545	4685	4685	4685	4685	0
125	20231031	164200	37107545	4685	4685	4685	4685	0
126	20231031	164100	37107545	4685	4685	4685	4685	0
127	20231031	164000	37107545	4685	4685	4685	4685	0
128	20231031	163900	37107545	4685	4685	4685	4685	0
129	20231031	163800	37107545	4685	4685	4685	4685	0
130	20231031	163700	37107545	4685	4685	4685	4685	0
131	20231031	163600	37107545	4685	4685	4685	4685	0
132	20231031	163500	37107545	4685	4685	4685	4685	0
133	20231031	163400	37107545	4685	4685	4685	4685	0
134	20231031	163300	37107545	4685	4685	4685	4685	0
135	20231031	163200	37107545	4685	4685	4685	4685	0
136	20231031	163100	37107545	4685	4685	4685	4685	0
137	20231031	163000	37107545	4685	4685	4685	4685	0
138	20231031	162900	37107545	4685	4685	4685	4685	0
139	20231031	162800	37107545	4685	4685	4685	4685	0
140	20231031	162700	37107545	4685	4685	4685	4685	0
141	20231031	162600	37107545	4685	4685	4685	4685	0
142	20231031	162500	37107545	4685	4685	4685	4685	0
143	20231031	162400	37107545	4685	4685	4685	4685	0
144	20231031	162300	37107545	4685	4685	4685	4685	0
145	20231031	162200	37107545	4685	4685	4685	4685	0
146	20231031	162100	37107545	4685	4685	4685	4685	0
147	20231031	162000	37107545	4685	4685	4685	4685	0
148	20231031	161900	37107545	4685	4685	4685	4685	0
149	20231031	161800	37107545	4685	4685	4685	4685	0
150	20231031	161700	37107545	4685	4685	4685	4685	0
151	20231031	161600	37107545	4685	4685	4685	4685	0
152	20231031	161500	37107545	4685	4685	4685	4685	162
153	20231031	161400	37107545	4685	4685	4685	4685	0
154	20231031	161300	37107545	4685	4685	4685	4685	0
155	20231031	161200	37107545	4685	4685	4685	4685	0
156	20231031	161100	37107545	4685	4685	4685	4685	0
157	20231031	161000	37107545	4685	4685	4685	4685	0
158	20231031	160900	37107545	4685	4685	4685	4685	0
159	20231031	160800	37107545	4685	4685	4685	4685	0
160	20231031	160700	37107545	4685	4685	4685	4685	0
161	20231031	160600	37107545	4685	4685	4685	4685	0
162	20231031	160500	37107545	4685	4685	4685	4685	0
163	20231031	160400	37107545	4685	4685	4685	4685	0
164	20231031	160300	37107545	4685	4685	4685	4685	0
165	20231031	160200	37107545	4685	4685	4685	4685	0
166	20231031	160100	37107545	4685	4685	4685	4685	0
167	20231031	160000	37107545	4685	4685	4685	4685	0
168	20231031	155900	37107545	4685	4685	4685	4685	0
169	20231031	155800	37107545	4685	4685	4685	4685	0
170	20231031	155700	37107545	4685	4685	4685	4685	0
171	20231031	155600	37107545	4685	4685	4685	4685	0
172	20231031	155500	37107545	4685	4685	4685	4685	0
173	20231031	155400	37107545	4685	4685	4685	4685	0
174	20231031	155300	37107545	4685	4685	4685	4685	0
175	20231031	155200	37107545	4685	4685	4685	4685	0
176	20231031	155100	37107545	4685	4685	4685	4685	0
177	20231031	155000	37107545	4685	4685	4685	4685	0
178	20231031	154900	37107545	4685	4685	4685	4685	0
179	20231031	154800	37107545	4685	4685	4685	4685	0
180	20231031	154700	37107545	4685	4685	4685	4685	0
181	20231031	154600	37107545	4685	4685	4685	4685	0
182	20231031	154500	37107545	4685	4685	4685	4685	162
183	20231031	154400	37107545	4685	4685	4685	4685	0
184	20231031	154300	37107545	4685	4685	4685	4685	0
185	20231031	154200	37107545	4685	4685	4685	4685	0
186	20231031	154100	37107545	4685	4685	4685	4685	0
187	20231031	154000	37107545	4685	4685	4685	4685	0
188	20231031	153900	37107545	4685	4685	4685	4685	0
189	20231031	153800	37107545	4685	4685	4685	4685	0
190	20231031	153700	37107545	4685	4685	4685	4685	0
191	20231031	153600	37107545	4685	4685	4685	4685	0
192	20231031	153500	37107545	4685	4685	4685	4685	0
193	20231031	153400	37107545	4685	4685	4685	4685	0
194	20231031	153300	37107545	4685	4685	4685	4685	0
195	20231031	153200	37107545	4685	4685	4685	4685	0
196	20231031	153100	37107545	4685	4685	4685	4685	0
197	20231031	153000	37107545	4685	4685	4685	4685	162
198	20231031	152900	36348575	4650	4650	4650	4650	0
199	20231031	152800	36348575	4650	4650	4650	4650	0
200	20231031	152700	36348575	4650	4650	4650	4650	0
201	20231031	152600	36348575	4650	4650	4650	4650	0
202	20231031	152500	36348575	4650	4650	4650	4650	0
203	20231031	152400	36348575	4650	4650	4650	4650	0
204	20231031	152300	36348575	4650	4650	4650	4650	0
205	20231031	152200	36348575	4650	4650	4650	4650	0
206	20231031	152100	36348575	4650	4650	4650	4650	0
207	20231031	152000	36348575	4650	4650	4650	4650	0
208	20231031	151900	36348575	4650	4650	4650	4650	1
209	20231031	151800	36343925	4640	4645	4650	4640	104
210	20231031	151700	35861320	4645	4645	4645	4645	0
211	20231031	151600	35861320	4645	4645	4645	4645	70
212	20231031	151500	35536170	4640	4640	4640	4640	0
213	20231031	151400	35536170	4640	4640	4640	4640	3
214	20231031	151300	35522250	4645	4645	4645	4645	10
215	20231031	151200	35475800	4640	4640	4640	4640	18
216	20231031	151100	35392280	4640	4640	4640	4640	80
217	20231031	151000	35021080	4640	4640	4640	4640	0
218	20231031	150900	35021080	4640	4640	4640	4640	11
219	20231031	150800	34970040	4635	4635	4645	4635	106
220	20231031	150700	34478700	4635	4635	4635	4635	20
221	20231031	150600	34386000	4630	4630	4635	4630	89
222	20231031	150500	33973915	4645	4645	4645	4645	0
223	20231031	150400	33973915	4645	4645	4645	4645	0
224	20231031	150300	33973915	4645	4645	4645	4645	0
225	20231031	150200	33973915	4645	4645	4645	4645	0
226	20231031	150100	33973915	4645	4645	4645	4645	0
227	20231031	150000	33973915	4645	4645	4645	4645	0
228	20231031	145900	33973915	4645	4645	4645	4645	0
229	20231031	145800	33973915	4645	4645	4645	4645	4
230	20231031	145700	33955335	4645	4645	4645	4645	0
231	20231031	145600	33955335	4645	4645	4645	4645	0
232	20231031	145500	33955335	4645	4645	4645	4645	0
233	20231031	145400	33955335	4645	4645	4645	4645	1
234	20231031	145300	33950690	4645	4645	4645	4645	0
235	20231031	145200	33950690	4645	4645	4645	4645	0
236	20231031	145100	33950690	4645	4645	4645	4645	0
237	20231031	145000	33950690	4645	4645	4645	4645	0
238	20231031	144900	33950690	4645	4645	4645	4645	0
239	20231031	144800	33950690	4645	4645	4645	4645	1
240	20231031	144700	33946045	4615	4615	4615	4615	0
241	20231031	144600	33946045	4615	4620	4620	4615	893
242	20231031	144500	29820390	4640	4640	4640	4640	0
243	20231031	144400	29820390	4640	4640	4640	4640	0
244	20231031	144300	29820390	4640	4640	4640	4640	0
245	20231031	144200	29820390	4640	4640	4640	4640	30
246	20231031	144100	29681190	4640	4640	4640	4640	0
247	20231031	144000	29681190	4640	4640	4640	4640	0
248	20231031	143900	29681190	4640	4640	4640	4640	0
249	20231031	143800	29681190	4640	4640	4640	4640	0
250	20231031	143700	29681190	4640	4640	4640	4640	0
251	20231031	143600	29681190	4640	4640	4640	4640	0
252	20231031	143500	29681190	4640	4640	4640	4640	1
253	20231031	143400	29676550	4615	4615	4615	4615	0
254	20231031	143300	29676550	4615	4615	4615	4615	11
255	20231031	143200	29625785	4615	4615	4615	4615	0
256	20231031	143100	29625785	4615	4615	4615	4615	0
257	20231031	143000	29625785	4615	4615	4615	4615	0
258	20231031	142900	29625785	4615	4620	4620	4615	60
259	20231031	142800	29348830	4620	4620	4620	4620	0
260	20231031	142700	29348830	4620	4620	4620	4620	0
261	20231031	142600	29348830	4620	4620	4620	4620	0
262	20231031	142500	29348830	4620	4620	4620	4620	0
263	20231031	142400	29348830	4620	4620	4620	4620	1
264	20231031	142300	29344210	4655	4655	4655	4655	0
265	20231031	142200	29344210	4655	4655	4655	4655	0
266	20231031	142100	29344210	4655	4655	4655	4655	0
267	20231031	142000	29344210	4655	4655	4655	4655	0
268	20231031	141900	29344210	4655	4655	4655	4655	0
269	20231031	141800	29344210	4655	4655	4655	4655	0
270	20231031	141700	29344210	4655	4655	4655	4655	0
271	20231031	141600	29344210	4655	4655	4655	4655	0
272	20231031	141500	29344210	4655	4655	4655	4655	0
273	20231031	141400	29344210	4655	4655	4655	4655	0
274	20231031	141300	29344210	4655	4655	4655	4655	0
275	20231031	141200	29344210	4655	4655	4655	4655	0
276	20231031	141100	29344210	4655	4655	4655	4655	0
277	20231031	141000	29344210	4655	4655	4655	4655	0
278	20231031	140900	29344210	4655	4655	4655	4655	0
279	20231031	140800	29344210	4655	4655	4655	4655	2
280	20231031	140700	29334900	4655	4655	4655	4655	0
281	20231031	140600	29334900	4655	4655	4655	4655	0
282	20231031	140500	29334900	4655	4655	4655	4655	0
283	20231031	140400	29334900	4655	4655	4655	4655	0
284	20231031	140300	29334900	4655	4655	4655	4655	0
285	20231031	140200	29334900	4655	4655	4655	4655	0
286	20231031	140100	29334900	4655	4655	4655	4655	0
287	20231031	140000	29334900	4655	4655	4655	4655	0
288	20231031	135900	29334900	4655	4655	4655	4655	0
289	20231031	135800	29334900	4655	4655	4655	4655	0
290	20231031	135700	29334900	4655	4655	4655	4655	0
291	20231031	135600	29334900	4655	4655	4655	4655	0
292	20231031	135500	29334900	4655	4655	4655	4655	0
293	20231031	135400	29334900	4655	4655	4655	4655	0
294	20231031	135300	29334900	4655	4655	4655	4655	0
295	20231031	135200	29334900	4655	4610	4655	4610	10
296	20231031	135100	29288755	4610	4655	4655	4610	1004
297	20231031	135000	24649070	4650	4650	4650	4650	16
298	20231031	134900	24574670	4635	4635	4635	4635	0
299	20231031	134800	24574670	4635	4635	4635	4635	0
300	20231031	134700	24574670	4635	4635	4635	4635	0
301	20231031	134600	24574670	4635	4635	4635	4635	0
302	20231031	134500	24574670	4635	4635	4635	4635	0
303	20231031	134400	24574670	4635	4635	4635	4635	0
304	20231031	134300	24574670	4635	4635	4635	4635	0
305	20231031	134200	24574670	4635	4635	4635	4635	0
306	20231031	134100	24574670	4635	4635	4635	4635	0
307	20231031	134000	24574670	4635	4635	4635	4635	1
308	20231031	133900	24570035	4665	4665	4665	4665	0
309	20231031	133800	24570035	4665	4665	4665	4665	0
310	20231031	133700	24570035	4665	4665	4665	4665	0
311	20231031	133600	24570035	4665	4665	4665	4665	0
312	20231031	133500	24570035	4665	4665	4665	4665	0
313	20231031	133400	24570035	4665	4665	4665	4665	0
314	20231031	133300	24570035	4665	4665	4665	4665	0
315	20231031	133200	24570035	4665	4665	4665	4665	0
316	20231031	133100	24570035	4665	4665	4665	4665	0
317	20231031	133000	24570035	4665	4665	4665	4665	1
318	20231031	132900	24565370	4630	4630	4630	4630	0
319	20231031	132800	24565370	4630	4630	4630	4630	0
320	20231031	132700	24565370	4630	4630	4630	4630	0
321	20231031	132600	24565370	4630	4630	4630	4630	0
322	20231031	132500	24565370	4630	4630	4630	4630	0
323	20231031	132400	24565370	4630	4630	4630	4630	0
324	20231031	132300	24565370	4630	4635	4635	4630	25
325	20231031	132200	24449540	4685	4685	4685	4685	0
326	20231031	132100	24449540	4685	4685	4685	4685	0
327	20231031	132000	24449540	4685	4685	4685	4685	0
328	20231031	131900	24449540	4685	4685	4685	4685	0
329	20231031	131800	24449540	4685	4685	4685	4685	0
330	20231031	131700	24449540	4685	4685	4685	4685	0
331	20231031	131600	24449540	4685	4685	4685	4685	0
332	20231031	131500	24449540	4685	4685	4685	4685	0
333	20231031	131400	24449540	4685	4640	4685	4640	288
334	20231031	131300	23107095	4645	4645	4645	4645	0
335	20231031	131200	23107095	4645	4645	4645	4645	1
336	20231031	131100	23102450	4635	4635	4635	4635	0
337	20231031	131000	23102450	4635	4635	4635	4635	0
338	20231031	130900	23102450	4635	4635	4635	4635	5
339	20231031	130800	23079275	4635	4635	4635	4635	0
340	20231031	130700	23079275	4635	4635	4635	4635	0
341	20231031	130600	23079275	4635	4635	4635	4635	0
342	20231031	130500	23079275	4635	4635	4635	4635	0
343	20231031	130400	23079275	4635	4635	4635	4635	0
344	20231031	130300	23079275	4635	4635	4635	4635	0
345	20231031	130200	23079275	4635	4635	4635	4635	0
346	20231031	130100	23079275	4635	4635	4635	4635	5
347	20231031	130000	23056100	4635	4635	4635	4635	0
348	20231031	125900	23056100	4635	4635	4635	4635	0
349	20231031	125800	23056100	4635	4635	4635	4635	5
350	20231031	125700	23032925	4635	4635	4635	4635	0
351	20231031	125600	23032925	4635	4635	4635	4635	0
352	20231031	125500	23032925	4635	4635	4635	4635	0
353	20231031	125400	23032925	4635	4635	4635	4635	0
354	20231031	125300	23032925	4635	4635	4635	4635	0
355	20231031	125200	23032925	4635	4635	4635	4635	0
356	20231031	125100	23032925	4635	4635	4635	4635	0
357	20231031	125000	23032925	4635	4635	4635	4635	0
358	20231031	124900	23032925	4635	4630	4635	4630	12
359	20231031	124800	22977360	4630	4630	4630	4630	0
360	20231031	124700	22977360	4630	4630	4630	4630	0
361	20231031	124600	22977360	4630	4630	4630	4630	0
362	20231031	124500	22977360	4630	4630	4630	4630	0
363	20231031	124400	22977360	4630	4630	4630	4630	4
364	20231031	124300	22958840	4630	4630	4630	4630	10
365	20231031	124200	22912540	4635	4635	4635	4635	0
366	20231031	124100	22912540	4635	4635	4635	4635	0
367	20231031	124000	22912540	4635	4635	4635	4635	0
368	20231031	123900	22912540	4635	4635	4635	4635	0
369	20231031	123800	22912540	4635	4635	4635	4635	0
370	20231031	123700	22912540	4635	4635	4635	4635	0
371	20231031	123600	22912540	4635	4635	4635	4635	0
372	20231031	123500	22912540	4635	4635	4635	4635	0
373	20231031	123400	22912540	4635	4635	4635	4635	0
374	20231031	123300	22912540	4635	4635	4635	4635	0
375	20231031	123200	22912540	4635	4635	4635	4635	50
376	20231031	123100	22680790	4635	4635	4635	4635	0
377	20231031	123000	22680790	4635	4635	4635	4635	0
378	20231031	122900	22680790	4635	4635	4635	4635	8
379	20231031	122800	22643710	4635	4635	4635	4635	1
380	20231031	122700	22639075	4635	4635	4635	4635	0
381	20231031	122600	22639075	4635	4635	4635	4635	0
382	20231031	122500	22639075	4635	4635	4635	4635	0
383	20231031	122400	22639075	4635	4635	4635	4635	0
384	20231031	122300	22639075	4635	4635	4635	4635	0
385	20231031	122200	22639075	4635	4635	4635	4635	0
386	20231031	122100	22639075	4635	4635	4635	4635	0
387	20231031	122000	22639075	4635	4635	4635	4635	0
388	20231031	121900	22639075	4635	4635	4635	4635	104
389	20231031	121800	22157035	4640	4640	4640	4640	0
390	20231031	121700	22157035	4640	4640	4640	4640	0
391	20231031	121600	22157035	4640	4640	4640	4640	0
392	20231031	121500	22157035	4640	4640	4640	4640	0
393	20231031	121400	22157035	4640	4640	4640	4640	24
394	20231031	121300	22045675	4645	4645	4645	4645	0
395	20231031	121200	22045675	4645	4645	4645	4645	0
396	20231031	121100	22045675	4645	4645	4645	4645	0
397	20231031	121000	22045675	4645	4645	4645	4645	0
398	20231031	120900	22045675	4645	4645	4645	4645	0
399	20231031	120800	22045675	4645	4645	4645	4645	15
400	20231031	120700	21976000	4650	4650	4650	4650	0
401	20231031	120600	21976000	4650	4650	4650	4650	62
402	20231031	120500	21687700	4685	4685	4685	4685	0
403	20231031	120400	21687700	4685	4685	4685	4685	0
404	20231031	120300	21687700	4685	4685	4685	4685	0
405	20231031	120200	21687700	4685	4685	4685	4685	0
406	20231031	120100	21687700	4685	4685	4685	4685	0
407	20231031	120000	21687700	4685	4685	4685	4685	0
408	20231031	115900	21687700	4685	4685	4685	4685	0
409	20231031	115800	21687700	4685	4685	4685	4685	0
410	20231031	115700	21687700	4685	4685	4685	4685	0
411	20231031	115600	21687700	4685	4685	4685	4685	0
412	20231031	115500	21687700	4685	4685	4685	4685	0
413	20231031	115400	21687700	4685	4685	4685	4685	0
414	20231031	115300	21687700	4685	4685	4685	4685	0
415	20231031	115200	21687700	4685	4685	4685	4685	0
416	20231031	115100	21687700	4685	4685	4685	4685	0
417	20231031	115000	21687700	4685	4685	4685	4685	0
418	20231031	114900	21687700	4685	4685	4685	4685	0
419	20231031	114800	21687700	4685	4685	4685	4685	0
420	20231031	114700	21687700	4685	4685	4685	4685	0
421	20231031	114600	21687700	4685	4685	4685	4685	0
422	20231031	114500	21687700	4685	4685	4685	4685	0
423	20231031	114400	21687700	4685	4685	4685	4685	0
424	20231031	114300	21687700	4685	4685	4685	4685	0
425	20231031	114200	21687700	4685	4685	4685	4685	0
426	20231031	114100	21687700	4685	4685	4685	4685	0
427	20231031	114000	21687700	4685	4685	4685	4685	0
428	20231031	113900	21687700	4685	4685	4685	4685	0
429	20231031	113800	21687700	4685	4685	4685	4685	0
430	20231031	113700	21687700	4685	4685	4685	4685	0
431	20231031	113600	21687700	4685	4685	4685	4685	0
432	20231031	113500	21687700	4685	4685	4685	4685	0
433	20231031	113400	21687700	4685	4685	4685	4685	0
434	20231031	113300	21687700	4685	4685	4685	4685	0
435	20231031	113200	21687700	4685	4685	4685	4685	0
436	20231031	113100	21687700	4685	4685	4685	4685	0
437	20231031	113000	21687700	4685	4685	4685	4685	1
438	20231031	112900	21683015	4650	4655	4655	4650	82
439	20231031	112800	21301575	4685	4685	4685	4685	1
440	20231031	112700	21296890	4655	4655	4655	4655	0
441	20231031	112600	21296890	4655	4655	4655	4655	18
442	20231031	112500	21213100	4685	4685	4685	4685	0
443	20231031	112400	21213100	4685	4685	4685	4685	0
444	20231031	112300	21213100	4685	4685	4685	4685	0
445	20231031	112200	21213100	4685	4685	4685	4685	0
446	20231031	112100	21213100	4685	4685	4685	4685	0
447	20231031	112000	21213100	4685	4685	4685	4685	0
448	20231031	111900	21213100	4685	4685	4685	4685	0
449	20231031	111800	21213100	4685	4685	4685	4685	1
450	20231031	111700	21208415	4650	4650	4650	4650	0
451	20231031	111600	21208415	4650	4675	4675	4650	900
452	20231031	111500	17013625	4685	4685	4685	4685	0
453	20231031	111400	17013625	4685	4685	4685	4685	0
454	20231031	111300	17013625	4685	4685	4685	4685	0
455	20231031	111200	17013625	4685	4685	4685	4685	0
456	20231031	111100	17013625	4685	4685	4685	4685	0
457	20231031	111000	17013625	4685	4685	4685	4685	0
458	20231031	110900	17013625	4685	4685	4685	4685	1
459	20231031	110800	17008940	4670	4670	4670	4670	0
460	20231031	110700	17008940	4670	4670	4670	4670	45
461	20231031	110600	16798790	4695	4695	4695	4695	0
462	20231031	110500	16798790	4695	4695	4695	4695	0
463	20231031	110400	16798790	4695	4695	4695	4695	0
464	20231031	110300	16798790	4695	4695	4695	4695	0
465	20231031	110200	16798790	4695	4695	4695	4695	0
466	20231031	110100	16798790	4695	4695	4695	4695	0
467	20231031	110000	16798790	4695	4695	4695	4695	0
468	20231031	105900	16798790	4695	4695	4695	4695	0
469	20231031	105800	16798790	4695	4695	4695	4695	0
470	20231031	105700	16798790	4695	4695	4695	4695	0
471	20231031	105600	16798790	4695	4695	4695	4695	0
472	20231031	105500	16798790	4695	4695	4695	4695	1
473	20231031	105400	16794095	4695	4695	4695	4695	0
474	20231031	105300	16794095	4695	4695	4695	4695	1
475	20231031	105200	16789400	4670	4670	4670	4670	0
476	20231031	105100	16789400	4670	4670	4670	4670	0
477	20231031	105000	16789400	4670	4670	4670	4670	38
478	20231031	104900	16611940	4695	4695	4695	4695	1
479	20231031	104800	16607245	4695	4695	4695	4695	0
480	20231031	104700	16607245	4695	4695	4695	4695	42
481	20231031	104600	16410055	4695	4695	4695	4695	0
482	20231031	104500	16410055	4695	4695	4695	4695	1
483	20231031	104400	16405360	4670	4670	4670	4670	0
484	20231031	104300	16405360	4670	4670	4670	4670	0
485	20231031	104200	16405360	4670	4670	4670	4670	20
486	20231031	104100	16311960	4670	4670	4670	4670	0
487	20231031	104000	16311960	4670	4670	4670	4670	0
488	20231031	103900	16311960	4670	4670	4670	4670	0
489	20231031	103800	16311960	4670	4670	4670	4670	0
490	20231031	103700	16311960	4670	4670	4670	4670	0
491	20231031	103600	16311960	4670	4670	4670	4670	0
492	20231031	103500	16311960	4670	4705	4705	4670	216
493	20231031	103400	15295715	4705	4690	4705	4690	31
494	20231031	103300	15150060	4705	4705	4705	4705	0
495	20231031	103200	15150060	4705	4705	4705	4705	0
496	20231031	103100	15150060	4705	4705	4705	4705	0
497	20231031	103000	15150060	4705	4705	4705	4705	0
498	20231031	102900	15150060	4705	4705	4705	4705	0
499	20231031	102800	15150060	4705	4705	4705	4705	0
500	20231031	102700	15150060	4705	4705	4705	4705	0
501	20231031	102600	15150060	4705	4705	4705	4705	0
502	20231031	102500	15150060	4705	4705	4705	4705	0
503	20231031	102400	15150060	4705	4690	4705	4690	97
504	20231031	102300	14694180	4695	4695	4695	4695	0
505	20231031	102200	14694180	4695	4695	4695	4695	0
506	20231031	102100	14694180	4695	4695	4695	4695	0
507	20231031	102000	14694180	4695	4695	4695	4695	0
508	20231031	101900	14694180	4695	4695	4695	4695	0
509	20231031	101800	14694180	4695	4695	4695	4695	0
510	20231031	101700	14694180	4695	4695	4695	4695	0
511	20231031	101600	14694180	4695	4695	4695	4695	0
512	20231031	101500	14694180	4695	4695	4695	4695	0
513	20231031	101400	14694180	4695	4695	4695	4695	0
514	20231031	101300	14694180	4695	4695	4695	4695	0
515	20231031	101200	14694180	4695	4695	4695	4695	0
516	20231031	101100	14694180	4695	4695	4695	4695	0
517	20231031	101000	14694180	4695	4695	4695	4695	0
518	20231031	100900	14694180	4695	4695	4695	4695	0
519	20231031	100800	14694180	4695	4695	4695	4695	0
520	20231031	100700	14694180	4695	4680	4695	4680	7
521	20231031	100600	14661375	4675	4680	4680	4665	4
522	20231031	100500	14642680	4675	4665	4675	4665	3
523	20231031	100400	14628665	4695	4695	4695	4695	1
524	20231031	100300	14623970	4690	4690	4690	4690	0
525	20231031	100200	14623970	4690	4690	4690	4690	0
526	20231031	100100	14623970	4690	4690	4690	4690	0
527	20231031	100000	14623970	4690	4690	4690	4690	0
528	20231031	095900	14623970	4690	4690	4690	4690	0
529	20231031	095800	14623970	4690	4690	4690	4690	0
530	20231031	095700	14623970	4690	4690	4690	4690	0
531	20231031	095600	14623970	4690	4690	4690	4690	0
532	20231031	095500	14623970	4690	4690	4690	4690	0
533	20231031	095400	14623970	4690	4690	4690	4690	0
534	20231031	095300	14623970	4690	4690	4690	4690	0
535	20231031	095200	14623970	4690	4690	4690	4690	8
536	20231031	095100	14586450	4695	4695	4695	4695	0
537	20231031	095000	14586450	4695	4695	4695	4695	9
538	20231031	094900	14544195	4705	4705	4705	4705	0
539	20231031	094800	14544195	4705	4705	4705	4705	0
540	20231031	094700	14544195	4705	4705	4705	4705	0
541	20231031	094600	14544195	4705	4705	4705	4705	0
542	20231031	094500	14544195	4705	4705	4705	4705	1
543	20231031	094400	14539490	4695	4695	4695	4695	262
544	20231031	094300	13309400	4720	4720	4720	4720	0
545	20231031	094200	13309400	4720	4720	4720	4720	0
546	20231031	094100	13309400	4720	4720	4720	4720	0
547	20231031	094000	13309400	4720	4720	4720	4720	0
548	20231031	093900	13309400	4720	4720	4720	4720	1
549	20231031	093800	13304680	4720	4720	4720	4720	0
550	20231031	093700	13304680	4720	4720	4720	4720	0
551	20231031	093600	13304680	4720	4720	4720	4720	50
552	20231031	093500	13068680	4720	4720	4720	4720	82
553	20231031	093400	12681640	4720	4720	4720	4720	3
554	20231031	093300	12667480	4720	4720	4720	4720	0
555	20231031	093200	12667480	4720	4720	4720	4720	0
556	20231031	093100	12667480	4720	4720	4720	4720	3
557	20231031	093000	12653320	4730	4725	4730	4725	82
558	20231031	092900	12265690	4725	4725	4725	4725	0
559	20231031	092800	12265690	4725	4725	4725	4725	0
560	20231031	092700	12265690	4725	4725	4725	4725	0
561	20231031	092600	12265690	4725	4725	4725	4725	0
562	20231031	092500	12265690	4725	4725	4725	4725	99
563	20231031	092400	11797915	4725	4725	4725	4725	0
564	20231031	092300	11797915	4725	4725	4725	4725	0
565	20231031	092200	11797915	4725	4725	4725	4725	0
566	20231031	092100	11797915	4725	4725	4725	4725	0
567	20231031	092000	11797915	4725	4720	4725	4720	83
568	20231031	091900	11405750	4725	4725	4725	4725	0
569	20231031	091800	11405750	4725	4725	4725	4725	0
570	20231031	091700	11405750	4725	4725	4725	4725	0
571	20231031	091600	11405750	4725	4725	4725	4725	1
572	20231031	091500	11401025	4720	4680	4720	4650	859
573	20231031	091400	7382755	4715	4715	4715	4715	0
574	20231031	091300	7382755	4715	4715	4715	4715	0
575	20231031	091200	7382755	4715	4715	4715	4715	0
576	20231031	091100	7382755	4715	4700	4715	4700	9
577	20231031	091000	7340440	4680	4680	4680	4680	0
578	20231031	090900	7340440	4680	4680	4680	4680	0
579	20231031	090800	7340440	4680	4695	4695	4680	173
580	20231031	090700	6528425	4695	4695	4695	4695	12
581	20231031	090600	6472085	4665	4665	4665	4665	0
582	20231031	090500	6472085	4665	4705	4705	4665	480
583	20231031	090400	4217725	4730	4730	4730	4730	0
584	20231031	090300	4217725	4730	4730	4730	4730	0
585	20231031	090200	4217725	4730	4720	4730	4720	413
586	20231031	090100	2264685	4725	4725	4725	4725	0
587	20231031	090000	2264685	4725	4725	4730	4725	479