KissMeData/005710/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184300	67169090	5350	5350	5350	5350	310
3	20231026	184200	67169090	5350	5350	5350	5350	0
4	20231026	184100	67169090	5350	5350	5350	5350	0
5	20231026	184000	67169090	5350	5350	5350	5350	0
6	20231026	183900	67169090	5350	5350	5350	5350	0
7	20231026	183800	67169090	5350	5350	5350	5350	0
8	20231026	183700	67169090	5350	5350	5350	5350	0
9	20231026	183600	67169090	5350	5350	5350	5350	0
10	20231026	183500	67169090	5350	5350	5350	5350	0
11	20231026	183400	67169090	5350	5350	5350	5350	0
12	20231026	183300	67169090	5350	5350	5350	5350	0
13	20231026	183200	67169090	5350	5350	5350	5350	0
14	20231026	183100	67169090	5350	5350	5350	5350	0
15	20231026	183000	67169090	5350	5350	5350	5350	0
16	20231026	182900	67169090	5350	5350	5350	5350	0
17	20231026	182800	67169090	5350	5350	5350	5350	0
18	20231026	182700	67169090	5350	5350	5350	5350	0
19	20231026	182600	67169090	5350	5350	5350	5350	0
20	20231026	182500	67169090	5350	5350	5350	5350	0
21	20231026	182400	67169090	5350	5350	5350	5350	0
22	20231026	182300	67169090	5350	5350	5350	5350	0
23	20231026	182200	67169090	5350	5350	5350	5350	0
24	20231026	182100	67169090	5350	5350	5350	5350	0
25	20231026	182000	67169090	5350	5350	5350	5350	0
26	20231026	181900	67169090	5350	5350	5350	5350	0
27	20231026	181800	67169090	5350	5350	5350	5350	0
28	20231026	181700	67169090	5350	5350	5350	5350	0
29	20231026	181600	67169090	5350	5350	5350	5350	0
30	20231026	181500	67169090	5350	5350	5350	5350	0
31	20231026	181400	67169090	5350	5350	5350	5350	0
32	20231026	181300	67169090	5350	5350	5350	5350	310
33	20231026	181200	67169090	5350	5350	5350	5350	0
34	20231026	181100	67169090	5350	5350	5350	5350	0
35	20231026	181000	67169090	5350	5350	5350	5350	0
36	20231026	180900	67169090	5350	5350	5350	5350	0
37	20231026	180800	67169090	5350	5350	5350	5350	0
38	20231026	180700	67169090	5350	5350	5350	5350	0
39	20231026	180600	67169090	5350	5350	5350	5350	0
40	20231026	180500	67169090	5350	5350	5350	5350	0
41	20231026	180400	67169090	5350	5350	5350	5350	0
42	20231026	180300	67169090	5350	5350	5350	5350	0
43	20231026	180200	67169090	5350	5350	5350	5350	0
44	20231026	180100	67169090	5350	5350	5350	5350	0
45	20231026	180000	67169090	5350	5350	5350	5350	0
46	20231026	175900	67169090	5350	5350	5350	5350	0
47	20231026	175800	67169090	5350	5350	5350	5350	0
48	20231026	175700	67169090	5350	5350	5350	5350	0
49	20231026	175600	67169090	5350	5350	5350	5350	0
50	20231026	175500	67169090	5350	5350	5350	5350	0
51	20231026	175400	67169090	5350	5350	5350	5350	0
52	20231026	175300	67169090	5350	5350	5350	5350	0
53	20231026	175200	67169090	5350	5350	5350	5350	0
54	20231026	175100	67169090	5350	5350	5350	5350	0
55	20231026	175000	67169090	5350	5350	5350	5350	0
56	20231026	174900	67169090	5350	5350	5350	5350	0
57	20231026	174800	67169090	5350	5350	5350	5350	0
58	20231026	174700	67169090	5350	5350	5350	5350	0
59	20231026	174600	67169090	5350	5350	5350	5350	0
60	20231026	174500	67169090	5350	5350	5350	5350	0
61	20231026	174400	67169090	5350	5350	5350	5350	0
62	20231026	174300	67169090	5350	5350	5350	5350	310
63	20231026	174200	67169090	5350	5350	5350	5350	0
64	20231026	174100	67169090	5350	5350	5350	5350	0
65	20231026	174000	67169090	5350	5350	5350	5350	0
66	20231026	173900	67169090	5350	5350	5350	5350	0
67	20231026	173800	67169090	5350	5350	5350	5350	0
68	20231026	173700	67169090	5350	5350	5350	5350	0
69	20231026	173600	67169090	5350	5350	5350	5350	0
70	20231026	173500	67169090	5350	5350	5350	5350	0
71	20231026	173400	67169090	5350	5350	5350	5350	0
72	20231026	173300	67169090	5350	5350	5350	5350	0
73	20231026	173200	67169090	5350	5350	5350	5350	0
74	20231026	173100	67169090	5350	5350	5350	5350	0
75	20231026	173000	67169090	5350	5350	5350	5350	0
76	20231026	172900	67169090	5350	5350	5350	5350	0
77	20231026	172800	67169090	5350	5350	5350	5350	0
78	20231026	172700	67169090	5350	5350	5350	5350	0
79	20231026	172600	67169090	5350	5350	5350	5350	0
80	20231026	172500	67169090	5350	5350	5350	5350	0
81	20231026	172400	67169090	5350	5350	5350	5350	0
82	20231026	172300	67169090	5350	5350	5350	5350	0
83	20231026	172200	67169090	5350	5350	5350	5350	0
84	20231026	172100	67169090	5350	5350	5350	5350	0
85	20231026	172000	67169090	5350	5350	5350	5350	0
86	20231026	171900	67169090	5350	5350	5350	5350	0
87	20231026	171800	67169090	5350	5350	5350	5350	0
88	20231026	171700	67169090	5350	5350	5350	5350	0
89	20231026	171600	67169090	5350	5350	5350	5350	0
90	20231026	171500	67169090	5350	5350	5350	5350	0
91	20231026	171400	67169090	5350	5350	5350	5350	0
92	20231026	171300	67169090	5350	5350	5350	5350	310
93	20231026	171200	67169090	5350	5350	5350	5350	0
94	20231026	171100	67169090	5350	5350	5350	5350	0
95	20231026	171000	67169090	5350	5350	5350	5350	0
96	20231026	170900	67169090	5350	5350	5350	5350	0
97	20231026	170800	67169090	5350	5350	5350	5350	0
98	20231026	170700	67169090	5350	5350	5350	5350	0
99	20231026	170600	67169090	5350	5350	5350	5350	0
100	20231026	170500	67169090	5350	5350	5350	5350	0
101	20231026	170400	67169090	5350	5350	5350	5350	0
102	20231026	170300	67169090	5350	5350	5350	5350	0
103	20231026	170200	67169090	5350	5350	5350	5350	0
104	20231026	170100	67169090	5350	5350	5350	5350	0
105	20231026	170000	67169090	5350	5350	5350	5350	0
106	20231026	165900	67169090	5350	5350	5350	5350	0
107	20231026	165800	67169090	5350	5350	5350	5350	0
108	20231026	165700	67169090	5350	5350	5350	5350	0
109	20231026	165600	67169090	5350	5350	5350	5350	0
110	20231026	165500	67169090	5350	5350	5350	5350	0
111	20231026	165400	67169090	5350	5350	5350	5350	0
112	20231026	165300	67169090	5350	5350	5350	5350	0
113	20231026	165200	67169090	5350	5350	5350	5350	0
114	20231026	165100	67169090	5350	5350	5350	5350	0
115	20231026	165000	67169090	5350	5350	5350	5350	0
116	20231026	164900	67169090	5350	5350	5350	5350	0
117	20231026	164800	67169090	5350	5350	5350	5350	0
118	20231026	164700	67169090	5350	5350	5350	5350	0
119	20231026	164600	67169090	5350	5350	5350	5350	0
120	20231026	164500	67169090	5350	5350	5350	5350	0
121	20231026	164400	67169090	5350	5350	5350	5350	0
122	20231026	164300	67169090	5350	5350	5350	5350	310
123	20231026	164200	67169090	5350	5350	5350	5350	0
124	20231026	164100	67169090	5350	5350	5350	5350	0
125	20231026	164000	67169090	5350	5350	5350	5350	0
126	20231026	163900	67169090	5350	5350	5350	5350	0
127	20231026	163800	67169090	5350	5350	5350	5350	0
128	20231026	163700	67169090	5350	5350	5350	5350	0
129	20231026	163600	67169090	5350	5350	5350	5350	0
130	20231026	163500	67169090	5350	5350	5350	5350	0
131	20231026	163400	67169090	5350	5350	5350	5350	0
132	20231026	163300	67169090	5350	5350	5350	5350	0
133	20231026	163200	67169090	5350	5350	5350	5350	0
134	20231026	163100	67169090	5350	5350	5350	5350	0
135	20231026	163000	67169090	5350	5350	5350	5350	0
136	20231026	162900	67169090	5350	5350	5350	5350	0
137	20231026	162800	67169090	5350	5350	5350	5350	0
138	20231026	162700	67169090	5350	5350	5350	5350	0
139	20231026	162600	67169090	5350	5350	5350	5350	0
140	20231026	162500	67169090	5350	5350	5350	5350	0
141	20231026	162400	67169090	5350	5350	5350	5350	0
142	20231026	162300	67169090	5350	5350	5350	5350	0
143	20231026	162200	67169090	5350	5350	5350	5350	0
144	20231026	162100	67169090	5350	5350	5350	5350	0
145	20231026	162000	67169090	5350	5350	5350	5350	0
146	20231026	161900	67169090	5350	5350	5350	5350	0
147	20231026	161800	67169090	5350	5350	5350	5350	0
148	20231026	161700	67169090	5350	5350	5350	5350	0
149	20231026	161600	67169090	5350	5350	5350	5350	0
150	20231026	161500	67169090	5350	5350	5350	5350	0
151	20231026	161400	67169090	5350	5350	5350	5350	0
152	20231026	161300	67169090	5350	5350	5350	5350	310
153	20231026	161200	67169090	5350	5350	5350	5350	0
154	20231026	161100	67169090	5350	5350	5350	5350	0
155	20231026	161000	67169090	5350	5350	5350	5350	0
156	20231026	160900	67169090	5350	5350	5350	5350	0
157	20231026	160800	67169090	5350	5350	5350	5350	0
158	20231026	160700	67169090	5350	5350	5350	5350	0
159	20231026	160600	67169090	5350	5350	5350	5350	0
160	20231026	160500	67169090	5350	5350	5350	5350	0
161	20231026	160400	67169090	5350	5350	5350	5350	0
162	20231026	160300	67169090	5350	5350	5350	5350	0
163	20231026	160200	67169090	5350	5350	5350	5350	0
164	20231026	160100	67169090	5350	5350	5350	5350	0
165	20231026	160000	67169090	5350	5350	5350	5350	0
166	20231026	155900	67169090	5350	5350	5350	5350	0
167	20231026	155800	67169090	5350	5350	5350	5350	0
168	20231026	155700	67169090	5350	5350	5350	5350	0
169	20231026	155600	67169090	5350	5350	5350	5350	0
170	20231026	155500	67169090	5350	5350	5350	5350	0
171	20231026	155400	67169090	5350	5350	5350	5350	0
172	20231026	155300	67169090	5350	5350	5350	5350	0
173	20231026	155200	67169090	5350	5350	5350	5350	0
174	20231026	155100	67169090	5350	5350	5350	5350	0
175	20231026	155000	67169090	5350	5350	5350	5350	0
176	20231026	154900	67169090	5350	5350	5350	5350	0
177	20231026	154800	67169090	5350	5350	5350	5350	0
178	20231026	154700	67169090	5350	5350	5350	5350	0
179	20231026	154600	67169090	5350	5350	5350	5350	0
180	20231026	154500	67169090	5350	5350	5350	5350	0
181	20231026	154400	67169090	5350	5350	5350	5350	0
182	20231026	154300	67169090	5350	5350	5350	5350	310
183	20231026	154200	67169090	5350	5350	5350	5350	0
184	20231026	154100	67169090	5350	5350	5350	5350	0
185	20231026	154000	67169090	5350	5350	5350	5350	0
186	20231026	153900	67169090	5350	5350	5350	5350	0
187	20231026	153800	67169090	5350	5350	5350	5350	0
188	20231026	153700	67169090	5350	5350	5350	5350	0
189	20231026	153600	67169090	5350	5350	5350	5350	0
190	20231026	153500	67169090	5350	5350	5350	5350	0
191	20231026	153400	67169090	5350	5350	5350	5350	0
192	20231026	153300	67169090	5350	5350	5350	5350	0
193	20231026	153200	67169090	5350	5350	5350	5350	0
194	20231026	153100	67169090	5350	5350	5350	5350	0
195	20231026	153000	67169090	5350	5350	5350	5350	310
196	20231026	152900	65510590	5380	5380	5380	5380	0
197	20231026	152800	65510590	5380	5380	5380	5380	0
198	20231026	152700	65510590	5380	5380	5380	5380	0
199	20231026	152600	65510590	5380	5380	5380	5380	0
200	20231026	152500	65510590	5380	5380	5380	5380	0
201	20231026	152400	65510590	5380	5380	5380	5380	0
202	20231026	152300	65510590	5380	5380	5380	5380	0
203	20231026	152200	65510590	5380	5380	5380	5380	0
204	20231026	152100	65510590	5380	5380	5380	5380	0
205	20231026	152000	65510590	5380	5380	5380	5380	0
206	20231026	151900	65510590	5380	5380	5380	5380	0
207	20231026	151800	65510590	5380	5380	5380	5380	0
208	20231026	151700	65510590	5380	5380	5380	5380	0
209	20231026	151600	65510590	5380	5380	5380	5380	0
210	20231026	151500	65510590	5380	5380	5380	5380	0
211	20231026	151400	65510590	5380	5380	5380	5380	0
212	20231026	151300	65510590	5380	5380	5380	5380	0
213	20231026	151200	65510590	5380	5380	5380	5380	0
214	20231026	151100	65510590	5380	5380	5380	5380	0
215	20231026	151000	65510590	5380	5380	5380	5380	0
216	20231026	150900	65510590	5380	5380	5380	5380	0
217	20231026	150800	65510590	5380	5380	5380	5380	0
218	20231026	150700	65510590	5380	5380	5380	5380	0
219	20231026	150600	65510590	5380	5380	5380	5380	0
220	20231026	150500	65510590	5380	5380	5380	5380	2
221	20231026	150400	65499830	5390	5390	5390	5390	0
222	20231026	150300	65499830	5390	5390	5390	5390	0
223	20231026	150200	65499830	5390	5390	5390	5390	0
224	20231026	150100	65499830	5390	5390	5390	5390	0
225	20231026	150000	65499830	5390	5390	5390	5390	0
226	20231026	145900	65499830	5390	5390	5390	5390	0
227	20231026	145800	65499830	5390	5390	5390	5390	0
228	20231026	145700	65499830	5390	5390	5390	5390	0
229	20231026	145600	65499830	5390	5390	5390	5390	0
230	20231026	145500	65499830	5390	5390	5390	5390	60
231	20231026	145400	65176430	5390	5390	5390	5390	0
232	20231026	145300	65176430	5390	5390	5390	5390	25
233	20231026	145200	65041680	5390	5390	5390	5390	0
234	20231026	145100	65041680	5390	5390	5390	5390	0
235	20231026	145000	65041680	5390	5360	5390	5360	4
236	20231026	144900	65020180	5360	5360	5360	5360	0
237	20231026	144800	65020180	5360	5360	5360	5360	0
238	20231026	144700	65020180	5360	5360	5360	5360	0
239	20231026	144600	65020180	5360	5360	5360	5360	3
240	20231026	144500	65004100	5390	5390	5390	5390	0
241	20231026	144400	65004100	5390	5390	5390	5390	0
242	20231026	144300	65004100	5390	5390	5390	5390	0
243	20231026	144200	65004100	5390	5390	5390	5390	0
244	20231026	144100	65004100	5390	5390	5390	5390	0
245	20231026	144000	65004100	5390	5390	5390	5390	0
246	20231026	143900	65004100	5390	5390	5390	5390	0
247	20231026	143800	65004100	5390	5390	5390	5390	0
248	20231026	143700	65004100	5390	5390	5390	5390	0
249	20231026	143600	65004100	5390	5390	5390	5390	0
250	20231026	143500	65004100	5390	5390	5390	5390	0
251	20231026	143400	65004100	5390	5390	5390	5390	0
252	20231026	143300	65004100	5390	5390	5390	5390	0
253	20231026	143200	65004100	5390	5390	5390	5390	0
254	20231026	143100	65004100	5390	5390	5390	5390	0
255	20231026	143000	65004100	5390	5390	5390	5390	1
256	20231026	142900	64998710	5400	5400	5400	5400	0
257	20231026	142800	64998710	5400	5400	5400	5400	0
258	20231026	142700	64998710	5400	5400	5400	5400	0
259	20231026	142600	64998710	5400	5400	5400	5400	0
260	20231026	142500	64998710	5400	5400	5400	5400	0
261	20231026	142400	64998710	5400	5400	5400	5400	0
262	20231026	142300	64998710	5400	5400	5400	5400	0
263	20231026	142200	64998710	5400	5400	5400	5400	0
264	20231026	142100	64998710	5400	5400	5400	5400	0
265	20231026	142000	64998710	5400	5400	5400	5400	0
266	20231026	141900	64998710	5400	5390	5400	5390	29
267	20231026	141800	64842280	5390	5390	5390	5390	0
268	20231026	141700	64842280	5390	5390	5390	5390	200
269	20231026	141600	63764280	5390	5390	5390	5390	3
270	20231026	141500	63748110	5350	5350	5350	5350	0
271	20231026	141400	63748110	5350	5350	5350	5350	0
272	20231026	141300	63748110	5350	5350	5350	5350	0
273	20231026	141200	63748110	5350	5350	5350	5350	0
274	20231026	141100	63748110	5350	5350	5350	5350	0
275	20231026	141000	63748110	5350	5350	5350	5350	0
276	20231026	140900	63748110	5350	5350	5350	5350	0
277	20231026	140800	63748110	5350	5350	5350	5350	0
278	20231026	140700	63748110	5350	5350	5350	5350	0
279	20231026	140600	63748110	5350	5350	5350	5350	0
280	20231026	140500	63748110	5350	5350	5350	5350	0
281	20231026	140400	63748110	5350	5350	5350	5350	0
282	20231026	140300	63748110	5350	5350	5350	5350	0
283	20231026	140200	63748110	5350	5350	5350	5350	0
284	20231026	140100	63748110	5350	5350	5350	5350	0
285	20231026	140000	63748110	5350	5350	5350	5350	0
286	20231026	135900	63748110	5350	5350	5350	5350	0
287	20231026	135800	63748110	5350	5350	5350	5350	0
288	20231026	135700	63748110	5350	5350	5350	5350	0
289	20231026	135600	63748110	5350	5350	5350	5350	0
290	20231026	135500	63748110	5350	5350	5350	5350	0
291	20231026	135400	63748110	5350	5350	5350	5350	0
292	20231026	135300	63748110	5350	5350	5350	5350	0
293	20231026	135200	63748110	5350	5350	5350	5350	0
294	20231026	135100	63748110	5350	5350	5350	5350	0
295	20231026	135000	63748110	5350	5350	5350	5350	0
296	20231026	134900	63748110	5350	5350	5350	5350	0
297	20231026	134800	63748110	5350	5350	5350	5350	0
298	20231026	134700	63748110	5350	5350	5350	5350	0
299	20231026	134600	63748110	5350	5350	5350	5350	0
300	20231026	134500	63748110	5350	5350	5350	5350	0
301	20231026	134400	63748110	5350	5350	5350	5350	0
302	20231026	134300	63748110	5350	5360	5360	5350	7
303	20231026	134200	63710600	5360	5360	5360	5360	0
304	20231026	134100	63710600	5360	5360	5360	5360	0
305	20231026	134000	63710600	5360	5360	5360	5360	0
306	20231026	133900	63710600	5360	5360	5360	5360	0
307	20231026	133800	63710600	5360	5360	5360	5360	0
308	20231026	133700	63710600	5360	5360	5360	5360	0
309	20231026	133600	63710600	5360	5370	5370	5360	9
310	20231026	133500	63662320	5370	5370	5370	5370	0
311	20231026	133400	63662320	5370	5370	5370	5370	0
312	20231026	133300	63662320	5370	5370	5370	5370	0
313	20231026	133200	63662320	5370	5370	5370	5370	0
314	20231026	133100	63662320	5370	5370	5370	5370	1
315	20231026	133000	63656950	5380	5380	5380	5380	0
316	20231026	132900	63656950	5380	5380	5380	5380	4830
317	20231026	132800	37671550	5380	5380	5380	5380	0
318	20231026	132700	37671550	5380	5380	5380	5380	0
319	20231026	132600	37671550	5380	5380	5380	5380	0
320	20231026	132500	37671550	5380	5380	5380	5380	0
321	20231026	132400	37671550	5380	5380	5380	5380	0
322	20231026	132300	37671550	5380	5380	5380	5380	0
323	20231026	132200	37671550	5380	5380	5380	5380	0
324	20231026	132100	37671550	5380	5380	5380	5380	0
325	20231026	132000	37671550	5380	5380	5380	5380	0
326	20231026	131900	37671550	5380	5380	5380	5380	0
327	20231026	131800	37671550	5380	5380	5380	5380	0
328	20231026	131700	37671550	5380	5380	5380	5380	0
329	20231026	131600	37671550	5380	5380	5380	5380	0
330	20231026	131500	37671550	5380	5380	5380	5380	0
331	20231026	131400	37671550	5380	5380	5380	5380	0
332	20231026	131300	37671550	5380	5380	5380	5380	0
333	20231026	131200	37671550	5380	5380	5380	5380	0
334	20231026	131100	37671550	5380	5380	5380	5380	0
335	20231026	131000	37671550	5380	5380	5380	5380	0
336	20231026	130900	37671550	5380	5380	5380	5380	0
337	20231026	130800	37671550	5380	5380	5380	5380	0
338	20231026	130700	37671550	5380	5380	5380	5380	0
339	20231026	130600	37671550	5380	5380	5380	5380	0
340	20231026	130500	37671550	5380	5380	5380	5380	0
341	20231026	130400	37671550	5380	5380	5380	5380	0
342	20231026	130300	37671550	5380	5380	5380	5380	0
343	20231026	130200	37671550	5380	5380	5380	5380	0
344	20231026	130100	37671550	5380	5380	5380	5380	0
345	20231026	130000	37671550	5380	5380	5380	5380	0
346	20231026	125900	37671550	5380	5380	5380	5380	200
347	20231026	125800	36595550	5380	5380	5380	5380	0
348	20231026	125700	36595550	5380	5380	5380	5380	0
349	20231026	125600	36595550	5380	5380	5380	5380	0
350	20231026	125500	36595550	5380	5380	5380	5380	0
351	20231026	125400	36595550	5380	5380	5380	5380	0
352	20231026	125300	36595550	5380	5380	5380	5380	14
353	20231026	125200	36520230	5380	5380	5380	5380	0
354	20231026	125100	36520230	5380	5380	5380	5380	0
355	20231026	125000	36520230	5380	5380	5380	5380	0
356	20231026	124900	36520230	5380	5380	5380	5380	0
357	20231026	124800	36520230	5380	5380	5380	5380	0
358	20231026	124700	36520230	5380	5380	5380	5380	100
359	20231026	124600	35982230	5390	5390	5390	5390	0
360	20231026	124500	35982230	5390	5390	5390	5390	0
361	20231026	124400	35982230	5390	5390	5390	5390	0
362	20231026	124300	35982230	5390	5390	5390	5390	0
363	20231026	124200	35982230	5390	5390	5390	5390	0
364	20231026	124100	35982230	5390	5390	5390	5390	0
365	20231026	124000	35982230	5390	5390	5390	5390	0
366	20231026	123900	35982230	5390	5390	5390	5390	0
367	20231026	123800	35982230	5390	5390	5390	5390	0
368	20231026	123700	35982230	5390	5390	5390	5390	0
369	20231026	123600	35982230	5390	5390	5390	5390	0
370	20231026	123500	35982230	5390	5390	5390	5390	0
371	20231026	123400	35982230	5390	5390	5390	5390	0
372	20231026	123300	35982230	5390	5390	5390	5390	0
373	20231026	123200	35982230	5390	5390	5390	5390	0
374	20231026	123100	35982230	5390	5390	5390	5390	0
375	20231026	123000	35982230	5390	5390	5390	5390	5
376	20231026	122900	35955280	5380	5380	5380	5380	0
377	20231026	122800	35955280	5380	5380	5380	5380	163
378	20231026	122700	35078340	5380	5380	5380	5380	0
379	20231026	122600	35078340	5380	5380	5380	5380	1
380	20231026	122500	35072960	5380	5380	5380	5380	0
381	20231026	122400	35072960	5380	5380	5380	5380	0
382	20231026	122300	35072960	5380	5380	5380	5380	0
383	20231026	122200	35072960	5380	5380	5380	5380	0
384	20231026	122100	35072960	5380	5380	5380	5380	0
385	20231026	122000	35072960	5380	5380	5380	5380	3
386	20231026	121900	35056820	5370	5370	5370	5370	0
387	20231026	121800	35056820	5370	5370	5370	5370	0
388	20231026	121700	35056820	5370	5370	5370	5370	0
389	20231026	121600	35056820	5370	5370	5370	5370	0
390	20231026	121500	35056820	5370	5370	5370	5370	0
391	20231026	121400	35056820	5370	5370	5370	5370	0
392	20231026	121300	35056820	5370	5370	5370	5370	0
393	20231026	121200	35056820	5370	5370	5370	5370	0
394	20231026	121100	35056820	5370	5370	5370	5370	0
395	20231026	121000	35056820	5370	5370	5370	5370	0
396	20231026	120900	35056820	5370	5370	5370	5370	0
397	20231026	120800	35056820	5370	5370	5370	5370	0
398	20231026	120700	35056820	5370	5370	5370	5370	0
399	20231026	120600	35056820	5370	5370	5370	5370	0
400	20231026	120500	35056820	5370	5370	5370	5370	0
401	20231026	120400	35056820	5370	5370	5370	5370	0
402	20231026	120300	35056820	5370	5370	5370	5370	0
403	20231026	120200	35056820	5370	5370	5370	5370	0
404	20231026	120100	35056820	5370	5370	5370	5370	0
405	20231026	120000	35056820	5370	5380	5380	5370	2
406	20231026	115900	35046070	5370	5370	5370	5370	0
407	20231026	115800	35046070	5370	5370	5370	5370	0
408	20231026	115700	35046070	5370	5370	5370	5370	0
409	20231026	115600	35046070	5370	5370	5370	5370	0
410	20231026	115500	35046070	5370	5370	5370	5370	1
411	20231026	115400	35040700	5370	5370	5370	5370	2
412	20231026	115300	35029960	5370	5370	5370	5370	30
413	20231026	115200	34868860	5370	5370	5370	5370	0
414	20231026	115100	34868860	5370	5370	5370	5370	0
415	20231026	115000	34868860	5370	5370	5370	5370	0
416	20231026	114900	34868860	5370	5370	5370	5370	0
417	20231026	114800	34868860	5370	5370	5370	5370	0
418	20231026	114700	34868860	5370	5370	5370	5370	0
419	20231026	114600	34868860	5370	5370	5370	5370	0
420	20231026	114500	34868860	5370	5370	5370	5370	0
421	20231026	114400	34868860	5370	5370	5370	5370	0
422	20231026	114300	34868860	5370	5370	5370	5370	0
423	20231026	114200	34868860	5370	5370	5370	5370	0
424	20231026	114100	34868860	5370	5370	5370	5370	0
425	20231026	114000	34868860	5370	5370	5370	5370	0
426	20231026	113900	34868860	5370	5370	5370	5370	0
427	20231026	113800	34868860	5370	5370	5370	5370	0
428	20231026	113700	34868860	5370	5370	5370	5370	0
429	20231026	113600	34868860	5370	5370	5370	5370	0
430	20231026	113500	34868860	5370	5370	5370	5370	0
431	20231026	113400	34868860	5370	5390	5390	5370	9
432	20231026	113300	34820500	5400	5400	5400	5400	0
433	20231026	113200	34820500	5400	5400	5400	5400	0
434	20231026	113100	34820500	5400	5400	5400	5400	0
435	20231026	113000	34820500	5400	5400	5400	5400	0
436	20231026	112900	34820500	5400	5400	5400	5400	0
437	20231026	112800	34820500	5400	5400	5400	5400	0
438	20231026	112700	34820500	5400	5400	5400	5400	2560
439	20231026	112600	20996500	5400	5400	5400	5400	0
440	20231026	112500	20996500	5400	5400	5400	5400	0
441	20231026	112400	20996500	5400	5400	5400	5400	0
442	20231026	112300	20996500	5400	5400	5400	5400	0
443	20231026	112200	20996500	5400	5400	5400	5400	9
444	20231026	112100	20947900	5400	5400	5400	5400	0
445	20231026	112000	20947900	5400	5400	5400	5400	100
446	20231026	111900	20407900	5390	5390	5390	5390	0
447	20231026	111800	20407900	5390	5390	5390	5390	0
448	20231026	111700	20407900	5390	5390	5390	5390	0
449	20231026	111600	20407900	5390	5390	5390	5390	0
450	20231026	111500	20407900	5390	5390	5390	5390	4
451	20231026	111400	20386340	5390	5390	5390	5390	96
452	20231026	111300	19868900	5390	5390	5390	5390	0
453	20231026	111200	19868900	5390	5390	5390	5390	0
454	20231026	111100	19868900	5390	5390	5390	5390	0
455	20231026	111000	19868900	5390	5390	5390	5390	0
456	20231026	110900	19868900	5390	5390	5390	5390	0
457	20231026	110800	19868900	5390	5390	5390	5390	0
458	20231026	110700	19868900	5390	5390	5390	5390	0
459	20231026	110600	19868900	5390	5390	5390	5390	0
460	20231026	110500	19868900	5390	5390	5390	5390	0
461	20231026	110400	19868900	5390	5390	5390	5390	0
462	20231026	110300	19868900	5390	5390	5390	5390	0
463	20231026	110200	19868900	5390	5390	5390	5390	0
464	20231026	110100	19868900	5390	5390	5390	5390	0
465	20231026	110000	19868900	5390	5390	5390	5390	0
466	20231026	105900	19868900	5390	5390	5390	5390	0
467	20231026	105800	19868900	5390	5390	5390	5390	0
468	20231026	105700	19868900	5390	5390	5390	5390	0
469	20231026	105600	19868900	5390	5390	5390	5390	0
470	20231026	105500	19868900	5390	5390	5390	5390	0
471	20231026	105400	19868900	5390	5390	5390	5390	0
472	20231026	105300	19868900	5390	5390	5390	5390	0
473	20231026	105200	19868900	5390	5390	5390	5390	0
474	20231026	105100	19868900	5390	5390	5390	5390	0
475	20231026	105000	19868900	5390	5390	5390	5390	0
476	20231026	104900	19868900	5390	5390	5390	5390	0
477	20231026	104800	19868900	5390	5390	5390	5390	0
478	20231026	104700	19868900	5390	5390	5390	5390	0
479	20231026	104600	19868900	5390	5390	5390	5390	0
480	20231026	104500	19868900	5390	5390	5390	5390	24
481	20231026	104400	19739540	5380	5380	5380	5380	0
482	20231026	104300	19739540	5380	5380	5380	5380	0
483	20231026	104200	19739540	5380	5380	5380	5380	0
484	20231026	104100	19739540	5380	5380	5380	5380	0
485	20231026	104000	19739540	5380	5380	5380	5380	0
486	20231026	103900	19739540	5380	5380	5380	5380	0
487	20231026	103800	19739540	5380	5380	5380	5380	0
488	20231026	103700	19739540	5380	5380	5380	5380	0
489	20231026	103600	19739540	5380	5380	5380	5380	0
490	20231026	103500	19739540	5380	5380	5380	5380	0
491	20231026	103400	19739540	5380	5380	5380	5380	0
492	20231026	103300	19739540	5380	5380	5380	5380	0
493	20231026	103200	19739540	5380	5380	5380	5380	0
494	20231026	103100	19739540	5380	5380	5380	5380	0
495	20231026	103000	19739540	5380	5380	5380	5380	0
496	20231026	102900	19739540	5380	5380	5380	5380	0
497	20231026	102800	19739540	5380	5380	5380	5380	0
498	20231026	102700	19739540	5380	5380	5380	5380	0
499	20231026	102600	19739540	5380	5380	5380	5380	0
500	20231026	102500	19739540	5380	5380	5380	5380	0
501	20231026	102400	19739540	5380	5390	5390	5380	2660
502	20231026	102300	5402160	5390	5390	5390	5390	0
503	20231026	102200	5402160	5390	5390	5390	5390	10
504	20231026	102100	5348260	5410	5410	5410	5410	0
505	20231026	102000	5348260	5410	5410	5410	5410	0
506	20231026	101900	5348260	5410	5410	5410	5410	0
507	20231026	101800	5348260	5410	5410	5410	5410	0
508	20231026	101700	5348260	5410	5410	5410	5410	0
509	20231026	101600	5348260	5410	5410	5410	5410	0
510	20231026	101500	5348260	5410	5410	5410	5410	1
511	20231026	101400	5342850	5420	5420	5420	5420	0
512	20231026	101300	5342850	5420	5420	5420	5420	0
513	20231026	101200	5342850	5420	5420	5420	5420	0
514	20231026	101100	5342850	5420	5420	5420	5420	0
515	20231026	101000	5342850	5420	5420	5420	5420	0
516	20231026	100900	5342850	5420	5420	5420	5420	0
517	20231026	100800	5342850	5420	5370	5420	5370	26
518	20231026	100700	5202660	5360	5360	5360	5360	0
519	20231026	100600	5202660	5360	5360	5360	5360	0
520	20231026	100500	5202660	5360	5360	5360	5360	0
521	20231026	100400	5202660	5360	5360	5360	5360	63
522	20231026	100300	4864980	5340	5340	5340	5340	0
523	20231026	100200	4864980	5340	5340	5340	5340	0
524	20231026	100100	4864980	5340	5340	5340	5340	0
525	20231026	100000	4864980	5340	5340	5340	5340	0
526	20231026	095900	4864980	5340	5340	5340	5340	0
527	20231026	095800	4864980	5340	5340	5340	5340	0
528	20231026	095700	4864980	5340	5340	5340	5340	0
529	20231026	095600	4864980	5340	5340	5340	5340	0
530	20231026	095500	4864980	5340	5340	5340	5340	0
531	20231026	095400	4864980	5340	5340	5340	5340	0
532	20231026	095300	4864980	5340	5340	5340	5340	0
533	20231026	095200	4864980	5340	5340	5340	5340	0
534	20231026	095100	4864980	5340	5340	5340	5340	0
535	20231026	095000	4864980	5340	5340	5340	5340	0
536	20231026	094900	4864980	5340	5350	5350	5340	35
537	20231026	094800	4678070	5350	5350	5350	5350	0
538	20231026	094700	4678070	5350	5350	5350	5350	0
539	20231026	094600	4678070	5350	5350	5350	5350	0
540	20231026	094500	4678070	5350	5350	5350	5350	0
541	20231026	094400	4678070	5350	5350	5350	5350	1
542	20231026	094300	4672720	5340	5340	5340	5340	1
543	20231026	094200	4667380	5350	5350	5350	5350	0
544	20231026	094100	4667380	5350	5350	5350	5350	0
545	20231026	094000	4667380	5350	5350	5350	5350	0
546	20231026	093900	4667380	5350	5350	5350	5350	0
547	20231026	093800	4667380	5350	5350	5350	5350	0
548	20231026	093700	4667380	5350	5350	5350	5350	0
549	20231026	093600	4667380	5350	5350	5350	5350	209
550	20231026	093500	3549230	5350	5350	5350	5350	17
551	20231026	093400	3458280	5360	5360	5360	5360	1
552	20231026	093300	3452920	5360	5360	5360	5360	0
553	20231026	093200	3452920	5360	5360	5360	5360	2
554	20231026	093100	3442200	5360	5360	5360	5360	5
555	20231026	093000	3415400	5350	5350	5350	5350	0
556	20231026	092900	3415400	5350	5350	5350	5350	0
557	20231026	092800	3415400	5350	5350	5350	5350	88
558	20231026	092700	2944600	5340	5340	5340	5340	0
559	20231026	092600	2944600	5340	5340	5340	5340	0
560	20231026	092500	2944600	5340	5340	5340	5340	0
561	20231026	092400	2944600	5340	5340	5340	5340	0
562	20231026	092300	2944600	5340	5340	5340	5340	0
563	20231026	092200	2944600	5340	5340	5340	5340	0
564	20231026	092100	2944600	5340	5340	5340	5340	0
565	20231026	092000	2944600	5340	5340	5340	5340	0
566	20231026	091900	2944600	5340	5340	5340	5340	0
567	20231026	091800	2944600	5340	5340	5340	5340	0
568	20231026	091700	2944600	5340	5340	5340	5340	0
569	20231026	091600	2944600	5340	5340	5340	5340	0
570	20231026	091500	2944600	5340	5340	5340	5340	1
571	20231026	091400	2939260	5330	5330	5330	5330	0
572	20231026	091300	2939260	5330	5330	5330	5330	61
573	20231026	091200	2614130	5330	5330	5330	5330	10
574	20231026	091100	2560830	5360	5360	5360	5360	57
575	20231026	091000	2255310	5360	5350	5360	5350	44
576	20231026	090900	2019490	5340	5340	5340	5340	0
577	20231026	090800	2019490	5340	5340	5340	5340	0
578	20231026	090700	2019490	5340	5340	5340	5340	0
579	20231026	090600	2019490	5340	5340	5340	5340	0
580	20231026	090500	2019490	5340	5340	5340	5340	0
581	20231026	090400	2019490	5340	5300	5340	5300	7
582	20231026	090300	1982310	5300	5300	5300	5300	0
583	20231026	090200	1982310	5300	5310	5310	5300	15
584	20231026	090100	1902700	5300	5300	5300	5300	0
585	20231026	090000	1902700	5300	5300	5300	5300	359