KissMeData/005710/min/candle-20231030.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231030	184500	15239700	5370	5370	5370	5370	30
3	20231030	184400	15239700	5370	5370	5370	5370	0
4	20231030	184300	15239700	5370	5370	5370	5370	0
5	20231030	184200	15239700	5370	5370	5370	5370	0
6	20231030	184100	15239700	5370	5370	5370	5370	0
7	20231030	184000	15239700	5370	5370	5370	5370	0
8	20231030	183900	15239700	5370	5370	5370	5370	0
9	20231030	183800	15239700	5370	5370	5370	5370	0
10	20231030	183700	15239700	5370	5370	5370	5370	0
11	20231030	183600	15239700	5370	5370	5370	5370	0
12	20231030	183500	15239700	5370	5370	5370	5370	0
13	20231030	183400	15239700	5370	5370	5370	5370	0
14	20231030	183300	15239700	5370	5370	5370	5370	0
15	20231030	183200	15239700	5370	5370	5370	5370	0
16	20231030	183100	15239700	5370	5370	5370	5370	0
17	20231030	183000	15239700	5370	5370	5370	5370	0
18	20231030	182900	15239700	5370	5370	5370	5370	0
19	20231030	182800	15239700	5370	5370	5370	5370	0
20	20231030	182700	15239700	5370	5370	5370	5370	0
21	20231030	182600	15239700	5370	5370	5370	5370	0
22	20231030	182500	15239700	5370	5370	5370	5370	0
23	20231030	182400	15239700	5370	5370	5370	5370	0
24	20231030	182300	15239700	5370	5370	5370	5370	0
25	20231030	182200	15239700	5370	5370	5370	5370	0
26	20231030	182100	15239700	5370	5370	5370	5370	0
27	20231030	182000	15239700	5370	5370	5370	5370	0
28	20231030	181900	15239700	5370	5370	5370	5370	0
29	20231030	181800	15239700	5370	5370	5370	5370	0
30	20231030	181700	15239700	5370	5370	5370	5370	0
31	20231030	181600	15239700	5370	5370	5370	5370	0
32	20231030	181500	15239700	5370	5370	5370	5370	30
33	20231030	181400	15239700	5370	5370	5370	5370	0
34	20231030	181300	15239700	5370	5370	5370	5370	0
35	20231030	181200	15239700	5370	5370	5370	5370	0
36	20231030	181100	15239700	5370	5370	5370	5370	0
37	20231030	181000	15239700	5370	5370	5370	5370	0
38	20231030	180900	15239700	5370	5370	5370	5370	0
39	20231030	180800	15239700	5370	5370	5370	5370	0
40	20231030	180700	15239700	5370	5370	5370	5370	0
41	20231030	180600	15239700	5370	5370	5370	5370	0
42	20231030	180500	15239700	5370	5370	5370	5370	0
43	20231030	180400	15239700	5370	5370	5370	5370	0
44	20231030	180300	15239700	5370	5370	5370	5370	0
45	20231030	180200	15239700	5370	5370	5370	5370	0
46	20231030	180100	15239700	5370	5370	5370	5370	0
47	20231030	180000	15239700	5370	5370	5370	5370	0
48	20231030	175900	15239700	5370	5370	5370	5370	0
49	20231030	175800	15239700	5370	5370	5370	5370	0
50	20231030	175700	15239700	5370	5370	5370	5370	0
51	20231030	175600	15239700	5370	5370	5370	5370	0
52	20231030	175500	15239700	5370	5370	5370	5370	0
53	20231030	175400	15239700	5370	5370	5370	5370	0
54	20231030	175300	15239700	5370	5370	5370	5370	0
55	20231030	175200	15239700	5370	5370	5370	5370	0
56	20231030	175100	15239700	5370	5370	5370	5370	0
57	20231030	175000	15239700	5370	5370	5370	5370	0
58	20231030	174900	15239700	5370	5370	5370	5370	0
59	20231030	174800	15239700	5370	5370	5370	5370	0
60	20231030	174700	15239700	5370	5370	5370	5370	0
61	20231030	174600	15239700	5370	5370	5370	5370	0
62	20231030	174500	15239700	5370	5370	5370	5370	30
63	20231030	174400	15239700	5370	5370	5370	5370	0
64	20231030	174300	15239700	5370	5370	5370	5370	0
65	20231030	174200	15239700	5370	5370	5370	5370	0
66	20231030	174100	15239700	5370	5370	5370	5370	0
67	20231030	174000	15239700	5370	5370	5370	5370	0
68	20231030	173900	15239700	5370	5370	5370	5370	0
69	20231030	173800	15239700	5370	5370	5370	5370	0
70	20231030	173700	15239700	5370	5370	5370	5370	0
71	20231030	173600	15239700	5370	5370	5370	5370	0
72	20231030	173500	15239700	5370	5370	5370	5370	0
73	20231030	173400	15239700	5370	5370	5370	5370	0
74	20231030	173300	15239700	5370	5370	5370	5370	0
75	20231030	173200	15239700	5370	5370	5370	5370	0
76	20231030	173100	15239700	5370	5370	5370	5370	0
77	20231030	173000	15239700	5370	5370	5370	5370	0
78	20231030	172900	15239700	5370	5370	5370	5370	0
79	20231030	172800	15239700	5370	5370	5370	5370	0
80	20231030	172700	15239700	5370	5370	5370	5370	0
81	20231030	172600	15239700	5370	5370	5370	5370	0
82	20231030	172500	15239700	5370	5370	5370	5370	0
83	20231030	172400	15239700	5370	5370	5370	5370	0
84	20231030	172300	15239700	5370	5370	5370	5370	0
85	20231030	172200	15239700	5370	5370	5370	5370	0
86	20231030	172100	15239700	5370	5370	5370	5370	0
87	20231030	172000	15239700	5370	5370	5370	5370	0
88	20231030	171900	15239700	5370	5370	5370	5370	0
89	20231030	171800	15239700	5370	5370	5370	5370	0
90	20231030	171700	15239700	5370	5370	5370	5370	0
91	20231030	171600	15239700	5370	5370	5370	5370	0
92	20231030	171500	15239700	5370	5370	5370	5370	30
93	20231030	171400	15239700	5370	5370	5370	5370	0
94	20231030	171300	15239700	5370	5370	5370	5370	0
95	20231030	171200	15239700	5370	5370	5370	5370	0
96	20231030	171100	15239700	5370	5370	5370	5370	0
97	20231030	171000	15239700	5370	5370	5370	5370	0
98	20231030	170900	15239700	5370	5370	5370	5370	0
99	20231030	170800	15239700	5370	5370	5370	5370	0
100	20231030	170700	15239700	5370	5370	5370	5370	0
101	20231030	170600	15239700	5370	5370	5370	5370	0
102	20231030	170500	15239700	5370	5370	5370	5370	0
103	20231030	170400	15239700	5370	5370	5370	5370	0
104	20231030	170300	15239700	5370	5370	5370	5370	0
105	20231030	170200	15239700	5370	5370	5370	5370	0
106	20231030	170100	15239700	5370	5370	5370	5370	0
107	20231030	170000	15239700	5370	5370	5370	5370	0
108	20231030	165900	15239700	5370	5370	5370	5370	0
109	20231030	165800	15239700	5370	5370	5370	5370	0
110	20231030	165700	15239700	5370	5370	5370	5370	0
111	20231030	165600	15239700	5370	5370	5370	5370	0
112	20231030	165500	15239700	5370	5370	5370	5370	0
113	20231030	165400	15239700	5370	5370	5370	5370	0
114	20231030	165300	15239700	5370	5370	5370	5370	0
115	20231030	165200	15239700	5370	5370	5370	5370	0
116	20231030	165100	15239700	5370	5370	5370	5370	0
117	20231030	165000	15239700	5370	5370	5370	5370	0
118	20231030	164900	15239700	5370	5370	5370	5370	0
119	20231030	164800	15239700	5370	5370	5370	5370	0
120	20231030	164700	15239700	5370	5370	5370	5370	0
121	20231030	164600	15239700	5370	5370	5370	5370	0
122	20231030	164500	15239700	5370	5370	5370	5370	30
123	20231030	164400	15239700	5370	5370	5370	5370	0
124	20231030	164300	15239700	5370	5370	5370	5370	0
125	20231030	164200	15239700	5370	5370	5370	5370	0
126	20231030	164100	15239700	5370	5370	5370	5370	0
127	20231030	164000	15239700	5370	5370	5370	5370	0
128	20231030	163900	15239700	5370	5370	5370	5370	0
129	20231030	163800	15239700	5370	5370	5370	5370	0
130	20231030	163700	15239700	5370	5370	5370	5370	0
131	20231030	163600	15239700	5370	5370	5370	5370	0
132	20231030	163500	15239700	5370	5370	5370	5370	0
133	20231030	163400	15239700	5370	5370	5370	5370	0
134	20231030	163300	15239700	5370	5370	5370	5370	0
135	20231030	163200	15239700	5370	5370	5370	5370	0
136	20231030	163100	15239700	5370	5370	5370	5370	0
137	20231030	163000	15239700	5370	5370	5370	5370	0
138	20231030	162900	15239700	5370	5370	5370	5370	0
139	20231030	162800	15239700	5370	5370	5370	5370	0
140	20231030	162700	15239700	5370	5370	5370	5370	0
141	20231030	162600	15239700	5370	5370	5370	5370	0
142	20231030	162500	15239700	5370	5370	5370	5370	0
143	20231030	162400	15239700	5370	5370	5370	5370	0
144	20231030	162300	15239700	5370	5370	5370	5370	0
145	20231030	162200	15239700	5370	5370	5370	5370	0
146	20231030	162100	15239700	5370	5370	5370	5370	0
147	20231030	162000	15239700	5370	5370	5370	5370	0
148	20231030	161900	15239700	5370	5370	5370	5370	0
149	20231030	161800	15239700	5370	5370	5370	5370	0
150	20231030	161700	15239700	5370	5370	5370	5370	0
151	20231030	161600	15239700	5370	5370	5370	5370	0
152	20231030	161500	15239700	5370	5370	5370	5370	30
153	20231030	161400	15239700	5370	5370	5370	5370	0
154	20231030	161300	15239700	5370	5370	5370	5370	0
155	20231030	161200	15239700	5370	5370	5370	5370	0
156	20231030	161100	15239700	5370	5370	5370	5370	0
157	20231030	161000	15239700	5370	5370	5370	5370	0
158	20231030	160900	15239700	5370	5370	5370	5370	0
159	20231030	160800	15239700	5370	5370	5370	5370	0
160	20231030	160700	15239700	5370	5370	5370	5370	0
161	20231030	160600	15239700	5370	5370	5370	5370	0
162	20231030	160500	15239700	5370	5370	5370	5370	0
163	20231030	160400	15239700	5370	5370	5370	5370	0
164	20231030	160300	15239700	5370	5370	5370	5370	0
165	20231030	160200	15239700	5370	5370	5370	5370	0
166	20231030	160100	15239700	5370	5370	5370	5370	0
167	20231030	160000	15239700	5370	5370	5370	5370	0
168	20231030	155900	15239700	5370	5370	5370	5370	0
169	20231030	155800	15239700	5370	5370	5370	5370	0
170	20231030	155700	15239700	5370	5370	5370	5370	0
171	20231030	155600	15239700	5370	5370	5370	5370	0
172	20231030	155500	15239700	5370	5370	5370	5370	0
173	20231030	155400	15239700	5370	5370	5370	5370	0
174	20231030	155300	15239700	5370	5370	5370	5370	0
175	20231030	155200	15239700	5370	5370	5370	5370	0
176	20231030	155100	15239700	5370	5370	5370	5370	0
177	20231030	155000	15239700	5370	5370	5370	5370	0
178	20231030	154900	15239700	5370	5370	5370	5370	0
179	20231030	154800	15239700	5370	5370	5370	5370	0
180	20231030	154700	15239700	5370	5370	5370	5370	0
181	20231030	154600	15239700	5370	5370	5370	5370	0
182	20231030	154500	15239700	5370	5370	5370	5370	30
183	20231030	154400	15239700	5370	5370	5370	5370	0
184	20231030	154300	15239700	5370	5370	5370	5370	0
185	20231030	154200	15239700	5370	5370	5370	5370	0
186	20231030	154100	15239700	5370	5370	5370	5370	0
187	20231030	154000	15239700	5370	5370	5370	5370	0
188	20231030	153900	15239700	5370	5370	5370	5370	0
189	20231030	153800	15239700	5370	5370	5370	5370	0
190	20231030	153700	15239700	5370	5370	5370	5370	0
191	20231030	153600	15239700	5370	5370	5370	5370	0
192	20231030	153500	15239700	5370	5370	5370	5370	0
193	20231030	153400	15239700	5370	5370	5370	5370	0
194	20231030	153300	15239700	5370	5370	5370	5370	0
195	20231030	153200	15239700	5370	5370	5370	5370	0
196	20231030	153100	15239700	5370	5370	5370	5370	0
197	20231030	153000	15239700	5370	5370	5370	5370	30
198	20231030	152900	15078600	5360	5360	5360	5360	0
199	20231030	152800	15078600	5360	5360	5360	5360	0
200	20231030	152700	15078600	5360	5360	5360	5360	0
201	20231030	152600	15078600	5360	5360	5360	5360	0
202	20231030	152500	15078600	5360	5360	5360	5360	0
203	20231030	152400	15078600	5360	5360	5360	5360	0
204	20231030	152300	15078600	5360	5360	5360	5360	0
205	20231030	152200	15078600	5360	5360	5360	5360	0
206	20231030	152100	15078600	5360	5360	5360	5360	0
207	20231030	152000	15078600	5360	5360	5360	5360	0
208	20231030	151900	15078600	5360	5360	5360	5360	10
209	20231030	151800	15025000	5370	5370	5370	5370	0
210	20231030	151700	15025000	5370	5370	5370	5370	0
211	20231030	151600	15025000	5370	5370	5370	5370	0
212	20231030	151500	15025000	5370	5370	5370	5370	0
213	20231030	151400	15025000	5370	5370	5370	5370	1
214	20231030	151300	15019630	5360	5360	5360	5360	0
215	20231030	151200	15019630	5360	5360	5360	5360	0
216	20231030	151100	15019630	5360	5360	5360	5360	0
217	20231030	151000	15019630	5360	5360	5360	5360	4
218	20231030	150900	14998190	5360	5360	5360	5360	0
219	20231030	150800	14998190	5360	5360	5360	5360	0
220	20231030	150700	14998190	5360	5360	5360	5360	0
221	20231030	150600	14998190	5360	5360	5360	5360	0
222	20231030	150500	14998190	5360	5360	5360	5360	0
223	20231030	150400	14998190	5360	5360	5360	5360	0
224	20231030	150300	14998190	5360	5360	5360	5360	0
225	20231030	150200	14998190	5360	5360	5360	5360	0
226	20231030	150100	14998190	5360	5360	5360	5360	0
227	20231030	150000	14998190	5360	5360	5360	5360	0
228	20231030	145900	14998190	5360	5360	5360	5360	0
229	20231030	145800	14998190	5360	5360	5360	5360	0
230	20231030	145700	14998190	5360	5360	5360	5360	0
231	20231030	145600	14998190	5360	5360	5360	5360	56
232	20231030	145500	14698030	5360	5360	5360	5360	1
233	20231030	145400	14692670	5360	5360	5360	5360	0
234	20231030	145300	14692670	5360	5360	5360	5360	0
235	20231030	145200	14692670	5360	5360	5360	5360	0
236	20231030	145100	14692670	5360	5360	5360	5360	0
237	20231030	145000	14692670	5360	5360	5360	5360	43
238	20231030	144900	14462190	5370	5370	5370	5370	0
239	20231030	144800	14462190	5370	5370	5370	5370	0
240	20231030	144700	14462190	5370	5370	5370	5370	0
241	20231030	144600	14462190	5370	5370	5370	5370	0
242	20231030	144500	14462190	5370	5370	5370	5370	0
243	20231030	144400	14462190	5370	5370	5370	5370	0
244	20231030	144300	14462190	5370	5370	5370	5370	0
245	20231030	144200	14462190	5370	5370	5370	5370	0
246	20231030	144100	14462190	5370	5370	5370	5370	0
247	20231030	144000	14462190	5370	5370	5370	5370	0
248	20231030	143900	14462190	5370	5370	5370	5370	0
249	20231030	143800	14462190	5370	5370	5370	5370	0
250	20231030	143700	14462190	5370	5370	5370	5370	0
251	20231030	143600	14462190	5370	5370	5370	5370	0
252	20231030	143500	14462190	5370	5370	5370	5370	0
253	20231030	143400	14462190	5370	5370	5370	5370	0
254	20231030	143300	14462190	5370	5370	5370	5370	0
255	20231030	143200	14462190	5370	5370	5370	5370	0
256	20231030	143100	14462190	5370	5370	5370	5370	0
257	20231030	143000	14462190	5370	5370	5370	5370	1
258	20231030	142900	14456820	5380	5380	5380	5380	0
259	20231030	142800	14456820	5380	5380	5380	5380	0
260	20231030	142700	14456820	5380	5380	5380	5380	0
261	20231030	142600	14456820	5380	5380	5380	5380	0
262	20231030	142500	14456820	5380	5380	5380	5380	0
263	20231030	142400	14456820	5380	5380	5380	5380	0
264	20231030	142300	14456820	5380	5380	5380	5380	0
265	20231030	142200	14456820	5380	5380	5380	5380	0
266	20231030	142100	14456820	5380	5380	5380	5380	0
267	20231030	142000	14456820	5380	5380	5380	5380	0
268	20231030	141900	14456820	5380	5380	5380	5380	0
269	20231030	141800	14456820	5380	5380	5380	5380	0
270	20231030	141700	14456820	5380	5380	5380	5380	0
271	20231030	141600	14456820	5380	5380	5380	5380	0
272	20231030	141500	14456820	5380	5380	5380	5380	0
273	20231030	141400	14456820	5380	5380	5380	5380	0
274	20231030	141300	14456820	5380	5380	5380	5380	0
275	20231030	141200	14456820	5380	5380	5380	5380	0
276	20231030	141100	14456820	5380	5380	5380	5380	0
277	20231030	141000	14456820	5380	5380	5380	5380	0
278	20231030	140900	14456820	5380	5380	5380	5380	0
279	20231030	140800	14456820	5380	5380	5380	5380	0
280	20231030	140700	14456820	5380	5380	5380	5380	0
281	20231030	140600	14456820	5380	5380	5380	5380	0
282	20231030	140500	14456820	5380	5380	5380	5380	0
283	20231030	140400	14456820	5380	5380	5380	5380	0
284	20231030	140300	14456820	5380	5380	5380	5380	0
285	20231030	140200	14456820	5380	5380	5380	5380	0
286	20231030	140100	14456820	5380	5380	5380	5380	0
287	20231030	140000	14456820	5380	5380	5380	5380	0
288	20231030	135900	14456820	5380	5380	5380	5380	0
289	20231030	135800	14456820	5380	5380	5380	5380	0
290	20231030	135700	14456820	5380	5370	5380	5370	103
291	20231030	135600	13903580	5360	5360	5360	5360	0
292	20231030	135500	13903580	5360	5360	5360	5360	0
293	20231030	135400	13903580	5360	5360	5360	5360	0
294	20231030	135300	13903580	5360	5360	5360	5360	0
295	20231030	135200	13903580	5360	5360	5360	5360	0
296	20231030	135100	13903580	5360	5360	5360	5360	0
297	20231030	135000	13903580	5360	5360	5360	5360	0
298	20231030	134900	13903580	5360	5360	5360	5360	0
299	20231030	134800	13903580	5360	5360	5360	5360	0
300	20231030	134700	13903580	5360	5360	5360	5360	0
301	20231030	134600	13903580	5360	5360	5360	5360	0
302	20231030	134500	13903580	5360	5360	5360	5360	0
303	20231030	134400	13903580	5360	5360	5360	5360	0
304	20231030	134300	13903580	5360	5360	5360	5360	0
305	20231030	134200	13903580	5360	5360	5360	5360	0
306	20231030	134100	13903580	5360	5360	5360	5360	0
307	20231030	134000	13903580	5360	5360	5360	5360	0
308	20231030	133900	13903580	5360	5360	5360	5360	0
309	20231030	133800	13903580	5360	5360	5360	5360	0
310	20231030	133700	13903580	5360	5360	5360	5360	0
311	20231030	133600	13903580	5360	5360	5360	5360	0
312	20231030	133500	13903580	5360	5360	5360	5360	0
313	20231030	133400	13903580	5360	5360	5360	5360	0
314	20231030	133300	13903580	5360	5360	5360	5360	0
315	20231030	133200	13903580	5360	5360	5360	5360	0
316	20231030	133100	13903580	5360	5360	5360	5360	0
317	20231030	133000	13903580	5360	5360	5360	5360	0
318	20231030	132900	13903580	5360	5360	5360	5360	0
319	20231030	132800	13903580	5360	5360	5360	5360	1
320	20231030	132700	13898220	5370	5370	5370	5370	0
321	20231030	132600	13898220	5370	5370	5370	5370	0
322	20231030	132500	13898220	5370	5370	5370	5370	0
323	20231030	132400	13898220	5370	5370	5370	5370	0
324	20231030	132300	13898220	5370	5370	5370	5370	0
325	20231030	132200	13898220	5370	5370	5370	5370	0
326	20231030	132100	13898220	5370	5370	5370	5370	0
327	20231030	132000	13898220	5370	5370	5370	5370	0
328	20231030	131900	13898220	5370	5370	5370	5370	0
329	20231030	131800	13898220	5370	5370	5370	5370	0
330	20231030	131700	13898220	5370	5370	5370	5370	0
331	20231030	131600	13898220	5370	5370	5370	5370	0
332	20231030	131500	13898220	5370	5370	5370	5370	0
333	20231030	131400	13898220	5370	5370	5370	5370	1
334	20231030	131300	13892850	5350	5370	5370	5350	2
335	20231030	131200	13882130	5350	5350	5350	5350	0
336	20231030	131100	13882130	5350	5350	5350	5350	0
337	20231030	131000	13882130	5350	5350	5350	5350	0
338	20231030	130900	13882130	5350	5350	5350	5350	0
339	20231030	130800	13882130	5350	5350	5350	5350	124
340	20231030	130700	13218730	5360	5360	5360	5360	0
341	20231030	130600	13218730	5360	5360	5360	5360	0
342	20231030	130500	13218730	5360	5360	5360	5360	0
343	20231030	130400	13218730	5360	5360	5360	5360	0
344	20231030	130300	13218730	5360	5360	5360	5360	0
345	20231030	130200	13218730	5360	5360	5360	5360	0
346	20231030	130100	13218730	5360	5360	5360	5360	0
347	20231030	130000	13218730	5360	5360	5360	5360	0
348	20231030	125900	13218730	5360	5360	5360	5360	0
349	20231030	125800	13218730	5360	5360	5360	5360	0
350	20231030	125700	13218730	5360	5360	5360	5360	0
351	20231030	125600	13218730	5360	5360	5360	5360	19
352	20231030	125500	13116890	5360	5360	5360	5360	0
353	20231030	125400	13116890	5360	5360	5360	5360	0
354	20231030	125300	13116890	5360	5360	5360	5360	0
355	20231030	125200	13116890	5360	5360	5360	5360	0
356	20231030	125100	13116890	5360	5360	5360	5360	0
357	20231030	125000	13116890	5360	5360	5360	5360	0
358	20231030	124900	13116890	5360	5360	5360	5360	0
359	20231030	124800	13116890	5360	5360	5360	5360	0
360	20231030	124700	13116890	5360	5360	5360	5360	0
361	20231030	124600	13116890	5360	5360	5360	5360	0
362	20231030	124500	13116890	5360	5360	5360	5360	0
363	20231030	124400	13116890	5360	5360	5360	5360	0
364	20231030	124300	13116890	5360	5360	5360	5360	0
365	20231030	124200	13116890	5360	5360	5360	5360	0
366	20231030	124100	13116890	5360	5360	5360	5360	0
367	20231030	124000	13116890	5360	5360	5360	5360	1
368	20231030	123900	13111530	5360	5360	5360	5360	0
369	20231030	123800	13111530	5360	5360	5360	5360	10
370	20231030	123700	13057930	5360	5360	5360	5360	0
371	20231030	123600	13057930	5360	5360	5360	5360	0
372	20231030	123500	13057930	5360	5360	5360	5360	112
373	20231030	123400	12457610	5370	5370	5370	5370	0
374	20231030	123300	12457610	5370	5370	5370	5370	0
375	20231030	123200	12457610	5370	5370	5370	5370	6
376	20231030	123100	12425390	5380	5380	5380	5380	0
377	20231030	123000	12425390	5380	5380	5380	5380	0
378	20231030	122900	12425390	5380	5380	5380	5380	0
379	20231030	122800	12425390	5380	5380	5380	5380	0
380	20231030	122700	12425390	5380	5380	5380	5380	0
381	20231030	122600	12425390	5380	5380	5380	5380	0
382	20231030	122500	12425390	5380	5380	5380	5380	1
383	20231030	122400	12420010	5370	5370	5370	5370	0
384	20231030	122300	12420010	5370	5370	5370	5370	0
385	20231030	122200	12420010	5370	5370	5370	5370	3
386	20231030	122100	12403900	5370	5370	5370	5370	0
387	20231030	122000	12403900	5370	5370	5370	5370	43
388	20231030	121900	12172990	5360	5360	5360	5360	0
389	20231030	121800	12172990	5360	5360	5360	5360	0
390	20231030	121700	12172990	5360	5360	5360	5360	0
391	20231030	121600	12172990	5360	5360	5360	5360	0
392	20231030	121500	12172990	5360	5360	5360	5360	0
393	20231030	121400	12172990	5360	5360	5360	5360	0
394	20231030	121300	12172990	5360	5360	5360	5360	0
395	20231030	121200	12172990	5360	5360	5360	5360	0
396	20231030	121100	12172990	5360	5360	5360	5360	0
397	20231030	121000	12172990	5360	5360	5360	5360	0
398	20231030	120900	12172990	5360	5360	5360	5360	0
399	20231030	120800	12172990	5360	5360	5360	5360	0
400	20231030	120700	12172990	5360	5360	5360	5360	0
401	20231030	120600	12172990	5360	5360	5360	5360	0
402	20231030	120500	12172990	5360	5360	5360	5360	0
403	20231030	120400	12172990	5360	5360	5360	5360	0
404	20231030	120300	12172990	5360	5360	5360	5360	7
405	20231030	120200	12135470	5360	5360	5360	5360	0
406	20231030	120100	12135470	5360	5360	5360	5360	0
407	20231030	120000	12135470	5360	5360	5360	5360	1
408	20231030	115900	12130110	5360	5360	5360	5360	0
409	20231030	115800	12130110	5360	5360	5360	5360	0
410	20231030	115700	12130110	5360	5360	5360	5360	0
411	20231030	115600	12130110	5360	5360	5360	5360	0
412	20231030	115500	12130110	5360	5360	5360	5360	0
413	20231030	115400	12130110	5360	5360	5360	5360	0
414	20231030	115300	12130110	5360	5360	5360	5360	0
415	20231030	115200	12130110	5360	5360	5360	5360	0
416	20231030	115100	12130110	5360	5360	5360	5360	0
417	20231030	115000	12130110	5360	5360	5360	5360	0
418	20231030	114900	12130110	5360	5360	5360	5360	0
419	20231030	114800	12130110	5360	5360	5360	5360	0
420	20231030	114700	12130110	5360	5360	5360	5360	0
421	20231030	114600	12130110	5360	5360	5360	5360	0
422	20231030	114500	12130110	5360	5360	5360	5360	0
423	20231030	114400	12130110	5360	5360	5360	5360	3
424	20231030	114300	12114030	5360	5360	5360	5360	0
425	20231030	114200	12114030	5360	5360	5360	5360	7
426	20231030	114100	12076510	5360	5360	5360	5360	0
427	20231030	114000	12076510	5360	5360	5360	5360	32
428	20231030	113900	11904990	5360	5360	5360	5360	0
429	20231030	113800	11904990	5360	5360	5360	5360	0
430	20231030	113700	11904990	5360	5360	5360	5360	0
431	20231030	113600	11904990	5360	5360	5360	5360	0
432	20231030	113500	11904990	5360	5360	5360	5360	0
433	20231030	113400	11904990	5360	5360	5360	5360	0
434	20231030	113300	11904990	5360	5360	5360	5360	0
435	20231030	113200	11904990	5360	5360	5360	5360	0
436	20231030	113100	11904990	5360	5360	5360	5360	0
437	20231030	113000	11904990	5360	5360	5360	5360	0
438	20231030	112900	11904990	5360	5360	5360	5360	0
439	20231030	112800	11904990	5360	5360	5360	5360	0
440	20231030	112700	11904990	5360	5360	5360	5360	0
441	20231030	112600	11904990	5360	5360	5360	5360	0
442	20231030	112500	11904990	5360	5360	5360	5360	20
443	20231030	112400	11797790	5380	5380	5380	5380	0
444	20231030	112300	11797790	5380	5380	5380	5380	0
445	20231030	112200	11797790	5380	5380	5380	5380	0
446	20231030	112100	11797790	5380	5380	5380	5380	0
447	20231030	112000	11797790	5380	5380	5380	5380	0
448	20231030	111900	11797790	5380	5380	5380	5380	0
449	20231030	111800	11797790	5380	5380	5380	5380	0
450	20231030	111700	11797790	5380	5380	5380	5380	0
451	20231030	111600	11797790	5380	5380	5380	5380	0
452	20231030	111500	11797790	5380	5380	5380	5380	0
453	20231030	111400	11797790	5380	5380	5380	5380	0
454	20231030	111300	11797790	5380	5380	5380	5380	0
455	20231030	111200	11797790	5380	5380	5380	5380	0
456	20231030	111100	11797790	5380	5380	5380	5380	0
457	20231030	111000	11797790	5380	5380	5380	5380	0
458	20231030	110900	11797790	5380	5370	5380	5370	8
459	20231030	110800	11754760	5370	5370	5370	5370	0
460	20231030	110700	11754760	5370	5370	5370	5370	0
461	20231030	110600	11754760	5370	5370	5370	5370	0
462	20231030	110500	11754760	5370	5370	5370	5370	0
463	20231030	110400	11754760	5370	5370	5370	5370	0
464	20231030	110300	11754760	5370	5370	5370	5370	0
465	20231030	110200	11754760	5370	5370	5370	5370	0
466	20231030	110100	11754760	5370	5370	5370	5370	0
467	20231030	110000	11754760	5370	5370	5370	5370	1
468	20231030	105900	11749390	5350	5350	5350	5350	0
469	20231030	105800	11749390	5350	5350	5350	5350	0
470	20231030	105700	11749390	5350	5350	5350	5350	0
471	20231030	105600	11749390	5350	5350	5350	5350	0
472	20231030	105500	11749390	5350	5350	5350	5350	0
473	20231030	105400	11749390	5350	5350	5350	5350	1
474	20231030	105300	11744040	5380	5380	5380	5380	0
475	20231030	105200	11744040	5380	5380	5380	5380	0
476	20231030	105100	11744040	5380	5380	5380	5380	0
477	20231030	105000	11744040	5380	5380	5380	5380	0
478	20231030	104900	11744040	5380	5380	5380	5380	0
479	20231030	104800	11744040	5380	5380	5380	5380	0
480	20231030	104700	11744040	5380	5380	5380	5380	0
481	20231030	104600	11744040	5380	5380	5380	5380	246
482	20231030	104500	10420560	5380	5380	5380	5380	0
483	20231030	104400	10420560	5380	5380	5380	5380	0
484	20231030	104300	10420560	5380	5380	5380	5380	0
485	20231030	104200	10420560	5380	5380	5380	5380	0
486	20231030	104100	10420560	5380	5380	5380	5380	0
487	20231030	104000	10420560	5380	5380	5380	5380	0
488	20231030	103900	10420560	5380	5380	5380	5380	0
489	20231030	103800	10420560	5380	5380	5380	5380	0
490	20231030	103700	10420560	5380	5370	5380	5370	2
491	20231030	103600	10409810	5350	5350	5350	5350	120
492	20231030	103500	9767810	5350	5350	5350	5350	0
493	20231030	103400	9767810	5350	5350	5350	5350	42
494	20231030	103300	9543110	5350	5350	5350	5350	0
495	20231030	103200	9543110	5350	5350	5350	5350	8
496	20231030	103100	9500310	5350	5350	5350	5350	0
497	20231030	103000	9500310	5350	5350	5350	5350	0
498	20231030	102900	9500310	5350	5350	5350	5350	0
499	20231030	102800	9500310	5350	5350	5350	5350	0
500	20231030	102700	9500310	5350	5350	5350	5350	0
501	20231030	102600	9500310	5350	5350	5350	5350	0
502	20231030	102500	9500310	5350	5350	5350	5350	0
503	20231030	102400	9500310	5350	5360	5360	5350	24
504	20231030	102300	9371780	5370	5370	5370	5370	30
505	20231030	102200	9210680	5380	5380	5380	5380	0
506	20231030	102100	9210680	5380	5380	5380	5380	33
507	20231030	102000	9033140	5380	5380	5380	5380	19
508	20231030	101900	8930920	5390	5390	5390	5390	0
509	20231030	101800	8930920	5390	5390	5390	5390	0
510	20231030	101700	8930920	5390	5390	5390	5390	0
511	20231030	101600	8930920	5390	5390	5390	5390	0
512	20231030	101500	8930920	5390	5390	5390	5390	0
513	20231030	101400	8930920	5390	5390	5390	5390	0
514	20231030	101300	8930920	5390	5390	5390	5390	31
515	20231030	101200	8763830	5390	5390	5390	5390	2
516	20231030	101100	8753050	5400	5400	5400	5400	0
517	20231030	101000	8753050	5400	5400	5400	5400	0
518	20231030	100900	8753050	5400	5380	5400	5380	4
519	20231030	100800	8731500	5360	5360	5360	5360	0
520	20231030	100700	8731500	5360	5360	5360	5360	0
521	20231030	100600	8731500	5360	5360	5360	5360	0
522	20231030	100500	8731500	5360	5360	5360	5360	0
523	20231030	100400	8731500	5360	5360	5360	5360	0
524	20231030	100300	8731500	5360	5360	5360	5360	0
525	20231030	100200	8731500	5360	5360	5360	5360	0
526	20231030	100100	8731500	5360	5360	5360	5360	0
527	20231030	100000	8731500	5360	5360	5360	5360	0
528	20231030	095900	8731500	5360	5360	5360	5360	0
529	20231030	095800	8731500	5360	5360	5360	5360	0
530	20231030	095700	8731500	5360	5380	5380	5360	39
531	20231030	095600	8522310	5400	5400	5400	5400	0
532	20231030	095500	8522310	5400	5400	5400	5400	0
533	20231030	095400	8522310	5400	5400	5400	5400	0
534	20231030	095300	8522310	5400	5400	5400	5400	0
535	20231030	095200	8522310	5400	5400	5400	5400	0
536	20231030	095100	8522310	5400	5400	5400	5400	0
537	20231030	095000	8522310	5400	5400	5400	5400	1
538	20231030	094900	8516910	5400	5400	5400	5400	0
539	20231030	094800	8516910	5400	5400	5400	5400	0
540	20231030	094700	8516910	5400	5400	5400	5400	13
541	20231030	094600	8446710	5390	5390	5390	5390	1
542	20231030	094500	8441320	5430	5430	5430	5430	0
543	20231030	094400	8441320	5430	5380	5430	5380	30
544	20231030	094300	8278760	5390	5390	5390	5390	23
545	20231030	094200	8154790	5380	5380	5380	5380	0
546	20231030	094100	8154790	5380	5380	5380	5380	0
547	20231030	094000	8154790	5380	5380	5380	5380	7
548	20231030	093900	8117130	5380	5380	5380	5380	0
549	20231030	093800	8117130	5380	5380	5380	5380	0
550	20231030	093700	8117130	5380	5380	5380	5380	0
551	20231030	093600	8117130	5380	5380	5380	5380	0
552	20231030	093500	8117130	5380	5380	5380	5380	3
553	20231030	093400	8100990	5380	5380	5380	5380	0
554	20231030	093300	8100990	5380	5380	5380	5380	5
555	20231030	093200	8074090	5370	5370	5370	5370	12
556	20231030	093100	8009650	5360	5360	5360	5360	0
557	20231030	093000	8009650	5360	5360	5360	5360	0
558	20231030	092900	8009650	5360	5360	5360	5360	20
559	20231030	092800	7902450	5360	5360	5360	5360	0
560	20231030	092700	7902450	5360	5360	5360	5360	0
561	20231030	092600	7902450	5360	5360	5360	5360	0
562	20231030	092500	7902450	5360	5360	5360	5360	0
563	20231030	092400	7902450	5360	5360	5360	5360	0
564	20231030	092300	7902450	5360	5360	5360	5360	1
565	20231030	092200	7897090	5350	5350	5350	5350	0
566	20231030	092100	7897090	5350	5350	5350	5350	0
567	20231030	092000	7897090	5350	5350	5350	5350	10
568	20231030	091900	7843590	5330	5330	5330	5330	0
569	20231030	091800	7843590	5330	5330	5330	5330	0
570	20231030	091700	7843590	5330	5330	5330	5330	0
571	20231030	091600	7843590	5330	5330	5330	5330	8
572	20231030	091500	7800950	5340	5340	5340	5340	0
573	20231030	091400	7800950	5340	5340	5340	5340	19
574	20231030	091300	7699490	5340	5340	5340	5340	0
575	20231030	091200	7699490	5340	5340	5340	5340	17
576	20231030	091100	7608710	5360	5370	5370	5360	42
577	20231030	091000	7383250	5370	5370	5370	5370	26
578	20231030	090900	7243630	5370	5370	5370	5370	0
579	20231030	090800	7243630	5370	5370	5370	5370	0
580	20231030	090700	7243630	5370	5370	5370	5370	0
581	20231030	090600	7243630	5370	5350	5380	5350	5
582	20231030	090500	7216810	5340	5310	5340	5310	4
583	20231030	090400	7195510	5300	5340	5340	5140	1172
584	20231030	090300	1105390	5340	5340	5340	5340	0
585	20231030	090200	1105390	5340	5340	5340	5340	0
586	20231030	090100	1105390	5340	5360	5360	5340	2
587	20231030	090000	1094690	5360	5380	5380	5360	204