KissMeData/005710/min/candle-20231031.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231031	184500	115209280	5420	5420	5420	5420	18
3	20231031	184400	115209280	5420	5420	5420	5420	0
4	20231031	184300	115209280	5420	5420	5420	5420	0
5	20231031	184200	115209280	5420	5420	5420	5420	0
6	20231031	184100	115209280	5420	5420	5420	5420	0
7	20231031	184000	115209280	5420	5420	5420	5420	0
8	20231031	183900	115209280	5420	5420	5420	5420	0
9	20231031	183800	115209280	5420	5420	5420	5420	0
10	20231031	183700	115209280	5420	5420	5420	5420	0
11	20231031	183600	115209280	5420	5420	5420	5420	0
12	20231031	183500	115209280	5420	5420	5420	5420	0
13	20231031	183400	115209280	5420	5420	5420	5420	0
14	20231031	183300	115209280	5420	5420	5420	5420	0
15	20231031	183200	115209280	5420	5420	5420	5420	0
16	20231031	183100	115209280	5420	5420	5420	5420	0
17	20231031	183000	115209280	5420	5420	5420	5420	0
18	20231031	182900	115209280	5420	5420	5420	5420	0
19	20231031	182800	115209280	5420	5420	5420	5420	0
20	20231031	182700	115209280	5420	5420	5420	5420	0
21	20231031	182600	115209280	5420	5420	5420	5420	0
22	20231031	182500	115209280	5420	5420	5420	5420	0
23	20231031	182400	115209280	5420	5420	5420	5420	0
24	20231031	182300	115209280	5420	5420	5420	5420	0
25	20231031	182200	115209280	5420	5420	5420	5420	0
26	20231031	182100	115209280	5420	5420	5420	5420	0
27	20231031	182000	115209280	5420	5420	5420	5420	0
28	20231031	181900	115209280	5420	5420	5420	5420	0
29	20231031	181800	115209280	5420	5420	5420	5420	0
30	20231031	181700	115209280	5420	5420	5420	5420	0
31	20231031	181600	115209280	5420	5420	5420	5420	0
32	20231031	181500	115209280	5420	5420	5420	5420	18
33	20231031	181400	115209280	5420	5420	5420	5420	0
34	20231031	181300	115209280	5420	5420	5420	5420	0
35	20231031	181200	115209280	5420	5420	5420	5420	0
36	20231031	181100	115209280	5420	5420	5420	5420	0
37	20231031	181000	115209280	5420	5420	5420	5420	0
38	20231031	180900	115209280	5420	5420	5420	5420	0
39	20231031	180800	115209280	5420	5420	5420	5420	0
40	20231031	180700	115209280	5420	5420	5420	5420	0
41	20231031	180600	115209280	5420	5420	5420	5420	0
42	20231031	180500	115209280	5420	5420	5420	5420	0
43	20231031	180400	115209280	5420	5420	5420	5420	0
44	20231031	180300	115209280	5420	5420	5420	5420	0
45	20231031	180200	115209280	5420	5420	5420	5420	0
46	20231031	180100	115209280	5420	5420	5420	5420	0
47	20231031	180000	115209280	5420	5420	5420	5420	0
48	20231031	175900	115209280	5420	5420	5420	5420	0
49	20231031	175800	115209280	5420	5420	5420	5420	0
50	20231031	175700	115209280	5420	5420	5420	5420	0
51	20231031	175600	115209280	5420	5420	5420	5420	0
52	20231031	175500	115209280	5420	5420	5420	5420	0
53	20231031	175400	115209280	5420	5420	5420	5420	0
54	20231031	175300	115209280	5420	5420	5420	5420	0
55	20231031	175200	115209280	5420	5420	5420	5420	0
56	20231031	175100	115209280	5420	5420	5420	5420	0
57	20231031	175000	115209280	5420	5420	5420	5420	0
58	20231031	174900	115209280	5420	5420	5420	5420	0
59	20231031	174800	115209280	5420	5420	5420	5420	0
60	20231031	174700	115209280	5420	5420	5420	5420	0
61	20231031	174600	115209280	5420	5420	5420	5420	0
62	20231031	174500	115209280	5420	5420	5420	5420	18
63	20231031	174400	115209280	5420	5420	5420	5420	0
64	20231031	174300	115209280	5420	5420	5420	5420	0
65	20231031	174200	115209280	5420	5420	5420	5420	0
66	20231031	174100	115209280	5420	5420	5420	5420	0
67	20231031	174000	115209280	5420	5420	5420	5420	0
68	20231031	173900	115209280	5420	5420	5420	5420	0
69	20231031	173800	115209280	5420	5420	5420	5420	0
70	20231031	173700	115209280	5420	5420	5420	5420	0
71	20231031	173600	115209280	5420	5420	5420	5420	0
72	20231031	173500	115209280	5420	5420	5420	5420	0
73	20231031	173400	115209280	5420	5420	5420	5420	0
74	20231031	173300	115209280	5420	5420	5420	5420	0
75	20231031	173200	115209280	5420	5420	5420	5420	0
76	20231031	173100	115209280	5420	5420	5420	5420	0
77	20231031	173000	115209280	5420	5420	5420	5420	0
78	20231031	172900	115209280	5420	5420	5420	5420	0
79	20231031	172800	115209280	5420	5420	5420	5420	0
80	20231031	172700	115209280	5420	5420	5420	5420	0
81	20231031	172600	115209280	5420	5420	5420	5420	0
82	20231031	172500	115209280	5420	5420	5420	5420	0
83	20231031	172400	115209280	5420	5420	5420	5420	0
84	20231031	172300	115209280	5420	5420	5420	5420	0
85	20231031	172200	115209280	5420	5420	5420	5420	0
86	20231031	172100	115209280	5420	5420	5420	5420	0
87	20231031	172000	115209280	5420	5420	5420	5420	0
88	20231031	171900	115209280	5420	5420	5420	5420	0
89	20231031	171800	115209280	5420	5420	5420	5420	0
90	20231031	171700	115209280	5420	5420	5420	5420	0
91	20231031	171600	115209280	5420	5420	5420	5420	0
92	20231031	171500	115209280	5420	5420	5420	5420	18
93	20231031	171400	115209280	5420	5420	5420	5420	0
94	20231031	171300	115209280	5420	5420	5420	5420	0
95	20231031	171200	115209280	5420	5420	5420	5420	0
96	20231031	171100	115209280	5420	5420	5420	5420	0
97	20231031	171000	115209280	5420	5420	5420	5420	0
98	20231031	170900	115209280	5420	5420	5420	5420	0
99	20231031	170800	115209280	5420	5420	5420	5420	0
100	20231031	170700	115209280	5420	5420	5420	5420	0
101	20231031	170600	115209280	5420	5420	5420	5420	0
102	20231031	170500	115209280	5420	5420	5420	5420	0
103	20231031	170400	115209280	5420	5420	5420	5420	0
104	20231031	170300	115209280	5420	5420	5420	5420	0
105	20231031	170200	115209280	5420	5420	5420	5420	0
106	20231031	170100	115209280	5420	5420	5420	5420	0
107	20231031	170000	115209280	5420	5420	5420	5420	0
108	20231031	165900	115209280	5420	5420	5420	5420	0
109	20231031	165800	115209280	5420	5420	5420	5420	0
110	20231031	165700	115209280	5420	5420	5420	5420	0
111	20231031	165600	115209280	5420	5420	5420	5420	0
112	20231031	165500	115209280	5420	5420	5420	5420	0
113	20231031	165400	115209280	5420	5420	5420	5420	0
114	20231031	165300	115209280	5420	5420	5420	5420	0
115	20231031	165200	115209280	5420	5420	5420	5420	0
116	20231031	165100	115209280	5420	5420	5420	5420	0
117	20231031	165000	115209280	5420	5420	5420	5420	0
118	20231031	164900	115209280	5420	5420	5420	5420	0
119	20231031	164800	115209280	5420	5420	5420	5420	0
120	20231031	164700	115209280	5420	5420	5420	5420	0
121	20231031	164600	115209280	5420	5420	5420	5420	0
122	20231031	164500	115209280	5420	5420	5420	5420	18
123	20231031	164400	115209280	5420	5420	5420	5420	0
124	20231031	164300	115209280	5420	5420	5420	5420	0
125	20231031	164200	115209280	5420	5420	5420	5420	0
126	20231031	164100	115209280	5420	5420	5420	5420	0
127	20231031	164000	115209280	5420	5420	5420	5420	0
128	20231031	163900	115209280	5420	5420	5420	5420	0
129	20231031	163800	115209280	5420	5420	5420	5420	0
130	20231031	163700	115209280	5420	5420	5420	5420	0
131	20231031	163600	115209280	5420	5420	5420	5420	0
132	20231031	163500	115209280	5420	5420	5420	5420	0
133	20231031	163400	115209280	5420	5420	5420	5420	0
134	20231031	163300	115209280	5420	5420	5420	5420	0
135	20231031	163200	115209280	5420	5420	5420	5420	0
136	20231031	163100	115209280	5420	5420	5420	5420	0
137	20231031	163000	115209280	5420	5420	5420	5420	0
138	20231031	162900	115209280	5420	5420	5420	5420	0
139	20231031	162800	115209280	5420	5420	5420	5420	0
140	20231031	162700	115209280	5420	5420	5420	5420	0
141	20231031	162600	115209280	5420	5420	5420	5420	0
142	20231031	162500	115209280	5420	5420	5420	5420	0
143	20231031	162400	115209280	5420	5420	5420	5420	0
144	20231031	162300	115209280	5420	5420	5420	5420	0
145	20231031	162200	115209280	5420	5420	5420	5420	0
146	20231031	162100	115209280	5420	5420	5420	5420	0
147	20231031	162000	115209280	5420	5420	5420	5420	0
148	20231031	161900	115209280	5420	5420	5420	5420	0
149	20231031	161800	115209280	5420	5420	5420	5420	0
150	20231031	161700	115209280	5420	5420	5420	5420	0
151	20231031	161600	115209280	5420	5420	5420	5420	0
152	20231031	161500	115209280	5420	5420	5420	5420	18
153	20231031	161400	115209280	5420	5420	5420	5420	0
154	20231031	161300	115209280	5420	5420	5420	5420	0
155	20231031	161200	115209280	5420	5420	5420	5420	0
156	20231031	161100	115209280	5420	5420	5420	5420	0
157	20231031	161000	115209280	5420	5420	5420	5420	0
158	20231031	160900	115209280	5420	5420	5420	5420	0
159	20231031	160800	115209280	5420	5420	5420	5420	0
160	20231031	160700	115209280	5420	5420	5420	5420	0
161	20231031	160600	115209280	5420	5420	5420	5420	0
162	20231031	160500	115209280	5420	5420	5420	5420	0
163	20231031	160400	115209280	5420	5420	5420	5420	0
164	20231031	160300	115209280	5420	5420	5420	5420	0
165	20231031	160200	115209280	5420	5420	5420	5420	0
166	20231031	160100	115209280	5420	5420	5420	5420	0
167	20231031	160000	115209280	5420	5420	5420	5420	0
168	20231031	155900	115209280	5420	5420	5420	5420	0
169	20231031	155800	115209280	5420	5420	5420	5420	0
170	20231031	155700	115209280	5420	5420	5420	5420	0
171	20231031	155600	115209280	5420	5420	5420	5420	0
172	20231031	155500	115209280	5420	5420	5420	5420	0
173	20231031	155400	115209280	5420	5420	5420	5420	0
174	20231031	155300	115209280	5420	5420	5420	5420	0
175	20231031	155200	115209280	5420	5420	5420	5420	0
176	20231031	155100	115209280	5420	5420	5420	5420	0
177	20231031	155000	115209280	5420	5420	5420	5420	0
178	20231031	154900	115209280	5420	5420	5420	5420	0
179	20231031	154800	115209280	5420	5420	5420	5420	0
180	20231031	154700	115209280	5420	5420	5420	5420	0
181	20231031	154600	115209280	5420	5420	5420	5420	0
182	20231031	154500	115209280	5420	5420	5420	5420	18
183	20231031	154400	115209280	5420	5420	5420	5420	0
184	20231031	154300	115209280	5420	5420	5420	5420	0
185	20231031	154200	115209280	5420	5420	5420	5420	0
186	20231031	154100	115209280	5420	5420	5420	5420	0
187	20231031	154000	115209280	5420	5420	5420	5420	0
188	20231031	153900	115209280	5420	5420	5420	5420	0
189	20231031	153800	115209280	5420	5420	5420	5420	0
190	20231031	153700	115209280	5420	5420	5420	5420	0
191	20231031	153600	115209280	5420	5420	5420	5420	0
192	20231031	153500	115209280	5420	5420	5420	5420	0
193	20231031	153400	115209280	5420	5420	5420	5420	0
194	20231031	153300	115209280	5420	5420	5420	5420	0
195	20231031	153200	115209280	5420	5420	5420	5420	0
196	20231031	153100	115209280	5420	5420	5420	5420	0
197	20231031	153000	115209280	5420	5420	5420	5420	18
198	20231031	152900	115111720	5350	5350	5350	5350	0
199	20231031	152800	115111720	5350	5350	5350	5350	0
200	20231031	152700	115111720	5350	5350	5350	5350	0
201	20231031	152600	115111720	5350	5350	5350	5350	0
202	20231031	152500	115111720	5350	5350	5350	5350	0
203	20231031	152400	115111720	5350	5350	5350	5350	0
204	20231031	152300	115111720	5350	5350	5350	5350	0
205	20231031	152200	115111720	5350	5350	5350	5350	0
206	20231031	152100	115111720	5350	5350	5350	5350	0
207	20231031	152000	115111720	5350	5350	5350	5350	0
208	20231031	151900	115111720	5350	5350	5350	5350	1
209	20231031	151800	115106370	5350	5350	5350	5350	0
210	20231031	151700	115106370	5350	5360	5360	5350	163
211	20231031	151600	114232900	5390	5390	5390	5390	0
212	20231031	151500	114232900	5390	5390	5390	5390	0
213	20231031	151400	114232900	5390	5370	5390	5370	15
214	20231031	151300	114152330	5370	5370	5370	5370	0
215	20231031	151200	114152330	5370	5370	5370	5370	5
216	20231031	151100	114125480	5360	5370	5370	5360	24
217	20231031	151000	113996800	5370	5380	5380	5370	142
218	20231031	150900	113233670	5380	5380	5380	5380	0
219	20231031	150800	113233670	5380	5380	5380	5380	0
220	20231031	150700	113233670	5380	5380	5380	5380	0
221	20231031	150600	113233670	5380	5380	5380	5380	0
222	20231031	150500	113233670	5380	5380	5380	5380	0
223	20231031	150400	113233670	5380	5380	5380	5380	0
224	20231031	150300	113233670	5380	5380	5380	5380	0
225	20231031	150200	113233670	5380	5380	5380	5380	0
226	20231031	150100	113233670	5380	5380	5380	5380	0
227	20231031	150000	113233670	5380	5380	5380	5380	8
228	20231031	145900	113190630	5420	5420	5420	5420	0
229	20231031	145800	113190630	5420	5420	5420	5420	2
230	20231031	145700	113179790	5420	5420	5420	5420	2
231	20231031	145600	113168950	5380	5380	5380	5380	0
232	20231031	145500	113168950	5380	5380	5380	5380	0
233	20231031	145400	113168950	5380	5380	5380	5380	0
234	20231031	145300	113168950	5380	5380	5380	5380	0
235	20231031	145200	113168950	5380	5380	5380	5380	0
236	20231031	145100	113168950	5380	5380	5380	5380	0
237	20231031	145000	113168950	5380	5380	5380	5380	0
238	20231031	144900	113168950	5380	5380	5380	5380	0
239	20231031	144800	113168950	5380	5380	5380	5380	0
240	20231031	144700	113168950	5380	5380	5380	5380	0
241	20231031	144600	113168950	5380	5380	5380	5380	0
242	20231031	144500	113168950	5380	5380	5380	5380	0
243	20231031	144400	113168950	5380	5380	5380	5380	0
244	20231031	144300	113168950	5380	5380	5380	5380	0
245	20231031	144200	113168950	5380	5380	5380	5380	0
246	20231031	144100	113168950	5380	5380	5380	5380	0
247	20231031	144000	113168950	5380	5380	5380	5380	0
248	20231031	143900	113168950	5380	5380	5380	5380	0
249	20231031	143800	113168950	5380	5380	5380	5380	72
250	20231031	143700	112781590	5390	5390	5390	5390	6
251	20231031	143600	112749250	5380	5380	5380	5380	0
252	20231031	143500	112749250	5380	5380	5380	5380	0
253	20231031	143400	112749250	5380	5380	5380	5380	36
254	20231031	143300	112555570	5390	5390	5390	5390	0
255	20231031	143200	112555570	5390	5390	5390	5390	0
256	20231031	143100	112555570	5390	5390	5390	5390	0
257	20231031	143000	112555570	5390	5410	5410	5390	100
258	20231031	142900	112016470	5410	5410	5410	5410	0
259	20231031	142800	112016470	5410	5410	5410	5410	0
260	20231031	142700	112016470	5410	5410	5410	5410	0
261	20231031	142600	112016470	5410	5410	5410	5410	0
262	20231031	142500	112016470	5410	5440	5440	5410	256
263	20231031	142400	110630880	5460	5460	5460	5460	0
264	20231031	142300	110630880	5460	5460	5460	5460	0
265	20231031	142200	110630880	5460	5460	5460	5460	0
266	20231031	142100	110630880	5460	5460	5460	5460	0
267	20231031	142000	110630880	5460	5460	5460	5460	0
268	20231031	141900	110630880	5460	5460	5460	5460	0
269	20231031	141800	110630880	5460	5460	5460	5460	0
270	20231031	141700	110630880	5460	5460	5460	5460	0
271	20231031	141600	110630880	5460	5460	5460	5460	0
272	20231031	141500	110630880	5460	5460	5460	5460	0
273	20231031	141400	110630880	5460	5460	5460	5460	0
274	20231031	141300	110630880	5460	5460	5460	5460	0
275	20231031	141200	110630880	5460	5460	5460	5460	0
276	20231031	141100	110630880	5460	5460	5460	5460	0
277	20231031	141000	110630880	5460	5460	5460	5460	0
278	20231031	140900	110630880	5460	5460	5460	5460	0
279	20231031	140800	110630880	5460	5460	5460	5460	0
280	20231031	140700	110630880	5460	5460	5460	5460	0
281	20231031	140600	110630880	5460	5460	5460	5460	0
282	20231031	140500	110630880	5460	5460	5460	5460	1
283	20231031	140400	110625420	5440	5440	5440	5440	0
284	20231031	140300	110625420	5440	5440	5440	5440	0
285	20231031	140200	110625420	5440	5440	5440	5440	0
286	20231031	140100	110625420	5440	5440	5440	5440	0
287	20231031	140000	110625420	5440	5440	5440	5440	0
288	20231031	135900	110625420	5440	5440	5440	5440	0
289	20231031	135800	110625420	5440	5440	5440	5440	0
290	20231031	135700	110625420	5440	5440	5440	5440	0
291	20231031	135600	110625420	5440	5440	5440	5440	0
292	20231031	135500	110625420	5440	5440	5440	5440	0
293	20231031	135400	110625420	5440	5440	5440	5440	0
294	20231031	135300	110625420	5440	5440	5440	5440	0
295	20231031	135200	110625420	5440	5440	5440	5440	0
296	20231031	135100	110625420	5440	5440	5440	5440	0
297	20231031	135000	110625420	5440	5440	5440	5440	0
298	20231031	134900	110625420	5440	5440	5440	5440	0
299	20231031	134800	110625420	5440	5440	5440	5440	0
300	20231031	134700	110625420	5440	5440	5440	5440	0
301	20231031	134600	110625420	5440	5440	5440	5440	0
302	20231031	134500	110625420	5440	5440	5440	5440	0
303	20231031	134400	110625420	5440	5440	5440	5440	1
304	20231031	134300	110619980	5460	5460	5460	5460	0
305	20231031	134200	110619980	5460	5460	5460	5460	1
306	20231031	134100	110614520	5450	5450	5450	5450	0
307	20231031	134000	110614520	5450	5450	5450	5450	0
308	20231031	133900	110614520	5450	5450	5450	5450	0
309	20231031	133800	110614520	5450	5450	5450	5450	0
310	20231031	133700	110614520	5450	5450	5450	5450	0
311	20231031	133600	110614520	5450	5470	5470	5450	65
312	20231031	133500	110259630	5490	5490	5490	5490	0
313	20231031	133400	110259630	5490	5490	5490	5490	0
314	20231031	133300	110259630	5490	5490	5490	5490	0
315	20231031	133200	110259630	5490	5490	5490	5490	0
316	20231031	133100	110259630	5490	5490	5490	5490	0
317	20231031	133000	110259630	5490	5490	5490	5490	0
318	20231031	132900	110259630	5490	5490	5490	5490	0
319	20231031	132800	110259630	5490	5490	5490	5490	1
320	20231031	132700	110254140	5490	5490	5490	5490	0
321	20231031	132600	110254140	5490	5490	5490	5490	0
322	20231031	132500	110254140	5490	5490	5490	5490	0
323	20231031	132400	110254140	5490	5490	5490	5490	0
324	20231031	132300	110254140	5490	5490	5490	5490	0
325	20231031	132200	110254140	5490	5490	5490	5490	1143
326	20231031	132100	103979070	5480	5480	5480	5480	0
327	20231031	132000	103979070	5480	5480	5480	5480	0
328	20231031	131900	103979070	5480	5480	5480	5480	700
329	20231031	131800	100143070	5490	5490	5490	5490	0
330	20231031	131700	100143070	5490	5490	5490	5490	0
331	20231031	131600	100143070	5490	5490	5490	5490	2
332	20231031	131500	100132090	5500	5500	5500	5500	0
333	20231031	131400	100132090	5500	5500	5500	5500	30
334	20231031	131300	99967090	5500	5500	5500	5500	1
335	20231031	131200	99961590	5500	5500	5500	5500	0
336	20231031	131100	99961590	5500	5500	5500	5500	0
337	20231031	131000	99961590	5500	5500	5500	5500	0
338	20231031	130900	99961590	5500	5500	5500	5500	0
339	20231031	130800	99961590	5500	5500	5500	5500	0
340	20231031	130700	99961590	5500	5500	5500	5500	64
341	20231031	130600	99609590	5500	5500	5500	5500	0
342	20231031	130500	99609590	5500	5500	5500	5500	0
343	20231031	130400	99609590	5500	5500	5500	5500	0
344	20231031	130300	99609590	5500	5500	5500	5500	0
345	20231031	130200	99609590	5500	5500	5500	5500	1
346	20231031	130100	99604090	5500	5500	5500	5500	65
347	20231031	130000	99246590	5500	5500	5500	5500	10
348	20231031	125900	99191590	5470	5470	5470	5470	0
349	20231031	125800	99191590	5470	5470	5470	5470	1
350	20231031	125700	99186120	5490	5490	5490	5490	50
351	20231031	125600	98911620	5490	5490	5490	5490	0
352	20231031	125500	98911620	5490	5490	5490	5490	50
353	20231031	125400	98637120	5490	5490	5490	5490	50
354	20231031	125300	98362620	5490	5490	5490	5490	51
355	20231031	125200	98082630	5490	5490	5490	5490	2
356	20231031	125100	98071650	5490	5490	5490	5490	50
357	20231031	125000	97797150	5490	5490	5490	5490	50
358	20231031	124900	97522650	5490	5480	5490	5480	61
359	20231031	124800	97187980	5470	5470	5470	5470	0
360	20231031	124700	97187980	5470	5470	5470	5470	0
361	20231031	124600	97187980	5470	5470	5470	5470	53
362	20231031	124500	96898070	5460	5460	5460	5460	0
363	20231031	124400	96898070	5460	5460	5460	5460	0
364	20231031	124300	96898070	5460	5460	5460	5460	0
365	20231031	124200	96898070	5460	5460	5460	5460	0
366	20231031	124100	96898070	5460	5460	5460	5460	0
367	20231031	124000	96898070	5460	5460	5460	5460	0
368	20231031	123900	96898070	5460	5460	5460	5460	0
369	20231031	123800	96898070	5460	5460	5460	5460	0
370	20231031	123700	96898070	5460	5460	5460	5460	0
371	20231031	123600	96898070	5460	5460	5460	5460	0
372	20231031	123500	96898070	5460	5460	5460	5460	0
373	20231031	123400	96898070	5460	5460	5460	5460	0
374	20231031	123300	96898070	5460	5460	5460	5460	0
375	20231031	123200	96898070	5460	5460	5460	5460	0
376	20231031	123100	96898070	5460	5460	5460	5460	0
377	20231031	123000	96898070	5460	5460	5460	5460	0
378	20231031	122900	96898070	5460	5460	5460	5460	0
379	20231031	122800	96898070	5460	5460	5460	5460	0
380	20231031	122700	96898070	5460	5460	5460	5460	752
381	20231031	122600	92792150	5460	5460	5460	5460	0
382	20231031	122500	92792150	5460	5460	5460	5460	0
383	20231031	122400	92792150	5460	5460	5460	5460	0
384	20231031	122300	92792150	5460	5460	5460	5460	0
385	20231031	122200	92792150	5460	5460	5460	5460	0
386	20231031	122100	92792150	5460	5460	5460	5460	0
387	20231031	122000	92792150	5460	5460	5460	5460	0
388	20231031	121900	92792150	5460	5460	5460	5460	0
389	20231031	121800	92792150	5460	5460	5460	5460	0
390	20231031	121700	92792150	5460	5460	5460	5460	0
391	20231031	121600	92792150	5460	5460	5460	5460	0
392	20231031	121500	92792150	5460	5460	5460	5460	0
393	20231031	121400	92792150	5460	5460	5460	5460	0
394	20231031	121300	92792150	5460	5460	5460	5460	0
395	20231031	121200	92792150	5460	5460	5460	5460	0
396	20231031	121100	92792150	5460	5460	5460	5460	0
397	20231031	121000	92792150	5460	5460	5460	5460	0
398	20231031	120900	92792150	5460	5460	5460	5460	0
399	20231031	120800	92792150	5460	5460	5460	5460	0
400	20231031	120700	92792150	5460	5460	5460	5460	0
401	20231031	120600	92792150	5460	5470	5470	5460	122
402	20231031	120500	92125040	5470	5470	5470	5470	0
403	20231031	120400	92125040	5470	5470	5470	5470	0
404	20231031	120300	92125040	5470	5490	5490	5470	1500
405	20231031	120200	83907920	5510	5510	5510	5510	49
406	20231031	120100	83637930	5510	5510	5510	5510	81
407	20231031	120000	83191620	5490	5490	5490	5490	0
408	20231031	115900	83191620	5490	5490	5490	5490	0
409	20231031	115800	83191620	5490	5490	5490	5490	0
410	20231031	115700	83191620	5490	5490	5490	5490	0
411	20231031	115600	83191620	5490	5490	5490	5490	0
412	20231031	115500	83191620	5490	5490	5490	5490	0
413	20231031	115400	83191620	5490	5490	5490	5490	0
414	20231031	115300	83191620	5490	5490	5490	5490	0
415	20231031	115200	83191620	5490	5490	5490	5490	0
416	20231031	115100	83191620	5490	5490	5490	5490	0
417	20231031	115000	83191620	5490	5490	5490	5490	0
418	20231031	114900	83191620	5490	5490	5490	5490	0
419	20231031	114800	83191620	5490	5490	5490	5490	0
420	20231031	114700	83191620	5490	5490	5490	5490	0
421	20231031	114600	83191620	5490	5490	5490	5490	660
422	20231031	114500	79568220	5490	5490	5490	5490	0
423	20231031	114400	79568220	5490	5490	5490	5490	0
424	20231031	114300	79568220	5490	5490	5490	5490	0
425	20231031	114200	79568220	5490	5490	5490	5490	0
426	20231031	114100	79568220	5490	5490	5490	5490	0
427	20231031	114000	79568220	5490	5490	5490	5490	0
428	20231031	113900	79568220	5490	5490	5490	5490	0
429	20231031	113800	79568220	5490	5490	5490	5490	0
430	20231031	113700	79568220	5490	5490	5490	5490	0
431	20231031	113600	79568220	5490	5490	5490	5490	0
432	20231031	113500	79568220	5490	5490	5490	5490	18
433	20231031	113400	79469400	5490	5490	5490	5490	0
434	20231031	113300	79469400	5490	5490	5490	5490	0
435	20231031	113200	79469400	5490	5490	5490	5490	0
436	20231031	113100	79469400	5490	5490	5490	5490	0
437	20231031	113000	79469400	5490	5490	5490	5490	0
438	20231031	112900	79469400	5490	5490	5490	5490	0
439	20231031	112800	79469400	5490	5490	5490	5490	0
440	20231031	112700	79469400	5490	5490	5490	5490	36
441	20231031	112600	79271760	5490	5520	5520	5490	139
442	20231031	112500	78505980	5520	5520	5520	5520	1
443	20231031	112400	78500460	5510	5510	5510	5510	24
444	20231031	112300	78368220	5520	5540	5540	5520	699
445	20231031	112200	74505880	5540	5540	5540	5540	5
446	20231031	112100	74478180	5540	5540	5540	5540	0
447	20231031	112000	74478180	5540	5540	5540	5540	0
448	20231031	111900	74478180	5540	5540	5540	5540	0
449	20231031	111800	74478180	5540	5540	5540	5540	1
450	20231031	111700	74472640	5540	5540	5540	5540	0
451	20231031	111600	74472640	5540	5540	5540	5540	217
452	20231031	111500	73270460	5540	5540	5540	5540	0
453	20231031	111400	73270460	5540	5540	5540	5540	0
454	20231031	111300	73270460	5540	5540	5540	5540	0
455	20231031	111200	73270460	5540	5540	5540	5540	0
456	20231031	111100	73270460	5540	5540	5540	5540	29
457	20231031	111000	73109800	5540	5540	5540	5540	0
458	20231031	110900	73109800	5540	5540	5540	5540	67
459	20231031	110800	72738620	5540	5540	5540	5540	48
460	20231031	110700	72472700	5540	5540	5540	5540	0
461	20231031	110600	72472700	5540	5540	5540	5540	109
462	20231031	110500	71868840	5520	5520	5520	5520	4
463	20231031	110400	71846760	5560	5510	5560	5510	163
464	20231031	110300	70941870	5490	5490	5490	5490	0
465	20231031	110200	70941870	5490	5490	5490	5490	38
466	20231031	110100	70733250	5490	5490	5490	5490	55
467	20231031	110000	70431300	5490	5490	5490	5490	53
468	20231031	105900	70140330	5490	5490	5490	5490	84
469	20231031	105800	69679170	5480	5480	5480	5480	0
470	20231031	105700	69679170	5480	5480	5480	5480	0
471	20231031	105600	69679170	5480	5480	5480	5480	0
472	20231031	105500	69679170	5480	5480	5480	5480	0
473	20231031	105400	69679170	5480	5480	5480	5480	1
474	20231031	105300	69673690	5480	5490	5490	5470	460
475	20231031	105200	67153400	5500	5550	5550	5500	1340
476	20231031	105100	59736050	5550	5550	5550	5550	0
477	20231031	105000	59736050	5550	5550	5550	5550	0
478	20231031	104900	59736050	5550	5550	5550	5550	0
479	20231031	104800	59736050	5550	5550	5550	5550	35
480	20231031	104700	59541800	5550	5550	5550	5550	5
481	20231031	104600	59514050	5550	5550	5550	5550	18
482	20231031	104500	59414150	5550	5550	5550	5550	120
483	20231031	104400	58748150	5560	5550	5560	5550	7
484	20231031	104300	58709240	5550	5550	5550	5550	5
485	20231031	104200	58681490	5550	5550	5550	5550	0
486	20231031	104100	58681490	5550	5550	5550	5550	7
487	20231031	104000	58642640	5550	5550	5550	5550	300
488	20231031	103900	56977640	5550	5550	5550	5550	42
489	20231031	103800	56744540	5550	5550	5550	5550	5
490	20231031	103700	56716790	5550	5550	5550	5550	0
491	20231031	103600	56716790	5550	5550	5550	5550	0
492	20231031	103500	56716790	5550	5550	5550	5550	2
493	20231031	103400	56705690	5540	5540	5540	5540	0
494	20231031	103300	56705690	5540	5540	5540	5540	1
495	20231031	103200	56700150	5540	5540	5540	5540	76
496	20231031	103100	56279110	5540	5530	5540	5530	161
497	20231031	103000	55387290	5510	5510	5510	5510	1
498	20231031	102900	55381780	5500	5500	5500	5500	0
499	20231031	102800	55381780	5500	5500	5500	5500	0
500	20231031	102700	55381780	5500	5500	5500	5500	0
501	20231031	102600	55381780	5500	5500	5500	5500	0
502	20231031	102500	55381780	5500	5500	5500	5500	0
503	20231031	102400	55381780	5500	5510	5510	5500	718
504	20231031	102300	51426330	5510	5510	5510	5510	0
505	20231031	102200	51426330	5510	5510	5510	5510	0
506	20231031	102100	51426330	5510	5510	5510	5510	0
507	20231031	102000	51426330	5510	5510	5510	5510	0
508	20231031	101900	51426330	5510	5510	5510	5510	100
509	20231031	101800	50875330	5520	5520	5520	5520	161
510	20231031	101700	49986610	5520	5520	5520	5520	161
511	20231031	101600	49097890	5520	5520	5520	5520	150
512	20231031	101500	48269890	5520	5520	5520	5520	8
513	20231031	101400	48225730	5520	5520	5520	5520	158
514	20231031	101300	47353570	5520	5520	5520	5520	0
515	20231031	101200	47353570	5520	5520	5520	5520	0
516	20231031	101100	47353570	5520	5520	5520	5520	0
517	20231031	101000	47353570	5520	5510	5520	5510	2
518	20231031	100900	47342540	5510	5510	5510	5510	619
519	20231031	100800	43931850	5510	5510	5510	5510	0
520	20231031	100700	43931850	5510	5510	5510	5510	0
521	20231031	100600	43931850	5510	5510	5510	5510	20
522	20231031	100500	43821650	5520	5520	5520	5520	429
523	20231031	100400	41453570	5520	5520	5520	5520	500
524	20231031	100300	38693570	5540	5530	5540	5510	660
525	20231031	100200	35055340	5530	5530	5550	5530	195
526	20231031	100100	33975980	5530	5520	5530	5520	383
527	20231031	100000	31858130	5520	5490	5520	5490	787
528	20231031	095900	27522180	5490	5480	5490	5480	509
529	20231031	095800	24732780	5470	5470	5470	5470	97
530	20231031	095700	24202190	5480	5470	5480	5470	286
531	20231031	095600	22635720	5470	5470	5470	5470	127
532	20231031	095500	21941030	5470	5470	5470	5470	1
533	20231031	095400	21935560	5450	5450	5450	5450	0
534	20231031	095300	21935560	5450	5470	5470	5450	167
535	20231031	095200	21022170	5460	5470	5470	5460	302
536	20231031	095100	19371730	5460	5450	5480	5450	409
537	20231031	095000	17136080	5450	5460	5460	5450	558
538	20231031	094900	14093400	5470	5460	5470	5460	803
539	20231031	094800	9709010	5460	5460	5460	5460	1
540	20231031	094700	9703550	5450	5450	5450	5450	66
541	20231031	094600	9343850	5450	5450	5450	5450	159
542	20231031	094500	8477300	5450	5450	5460	5450	240
543	20231031	094400	7167720	5450	5450	5450	5450	10
544	20231031	094300	7113220	5450	5440	5450	5440	75
545	20231031	094200	6704560	5440	5430	5440	5430	38
546	20231031	094100	6497860	5430	5430	5430	5430	46
547	20231031	094000	6248080	5420	5410	5420	5410	27
548	20231031	093900	6101830	5410	5410	5410	5410	21
549	20231031	093800	5988220	5410	5400	5410	5400	6
550	20231031	093700	5955810	5390	5390	5390	5390	11
551	20231031	093600	5896520	5390	5380	5390	5380	2
552	20231031	093500	5885750	5390	5390	5390	5390	158
553	20231031	093400	5034130	5380	5380	5380	5380	7
554	20231031	093300	4996470	5380	5380	5380	5380	0
555	20231031	093200	4996470	5380	5380	5380	5380	2
556	20231031	093100	4985710	5360	5360	5360	5360	52
557	20231031	093000	4706990	5340	5340	5340	5340	0
558	20231031	092900	4706990	5340	5340	5340	5340	10
559	20231031	092800	4653590	5340	5340	5340	5340	0
560	20231031	092700	4653590	5340	5370	5370	5340	546
561	20231031	092600	1727840	5370	5370	5370	5370	0
562	20231031	092500	1727840	5370	5370	5370	5370	0
563	20231031	092400	1727840	5370	5380	5380	5370	100
564	20231031	092300	1190740	5370	5370	5370	5370	0
565	20231031	092200	1190740	5370	5370	5370	5370	0
566	20231031	092100	1190740	5370	5370	5370	5370	0
567	20231031	092000	1190740	5370	5370	5370	5370	0
568	20231031	091900	1190740	5370	5370	5370	5370	0
569	20231031	091800	1190740	5370	5370	5370	5370	0
570	20231031	091700	1190740	5370	5370	5370	5370	0
571	20231031	091600	1190740	5370	5370	5370	5370	0
572	20231031	091500	1190740	5370	5370	5370	5370	0
573	20231031	091400	1190740	5370	5370	5370	5370	0
574	20231031	091300	1190740	5370	5370	5370	5370	0
575	20231031	091200	1190740	5370	5370	5370	5370	0
576	20231031	091100	1190740	5370	5370	5370	5370	0
577	20231031	091000	1190740	5370	5370	5370	5370	0
578	20231031	090900	1190740	5370	5370	5370	5370	0
579	20231031	090800	1190740	5370	5370	5370	5370	0
580	20231031	090700	1190740	5370	5370	5370	5370	20
581	20231031	090600	1083340	5390	5390	5390	5390	0
582	20231031	090500	1083340	5390	5390	5390	5390	0
583	20231031	090400	1083340	5390	5390	5390	5390	0
584	20231031	090300	1083340	5390	5390	5390	5390	185
585	20231031	090200	86190	5390	5380	5390	5380	15
586	20231031	090100	5390	5390	5390	5390	5390	0
587	20231031	090000	5390	5390	5390	5390	5390	1