KissMeData/005740/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184300	28470400	5510	5510	5510	5510	64
3	20231019	184200	28470400	5510	5510	5510	5510	0
4	20231019	184100	28470400	5510	5510	5510	5510	0
5	20231019	184000	28470400	5510	5510	5510	5510	0
6	20231019	183900	28470400	5510	5510	5510	5510	0
7	20231019	183800	28470400	5510	5510	5510	5510	0
8	20231019	183700	28470400	5510	5510	5510	5510	0
9	20231019	183600	28470400	5510	5510	5510	5510	0
10	20231019	183500	28470400	5510	5510	5510	5510	0
11	20231019	183400	28470400	5510	5510	5510	5510	0
12	20231019	183300	28470400	5510	5510	5510	5510	0
13	20231019	183200	28470400	5510	5510	5510	5510	0
14	20231019	183100	28470400	5510	5510	5510	5510	0
15	20231019	183000	28470400	5510	5510	5510	5510	0
16	20231019	182900	28470400	5510	5510	5510	5510	0
17	20231019	182800	28470400	5510	5510	5510	5510	0
18	20231019	182700	28470400	5510	5510	5510	5510	0
19	20231019	182600	28470400	5510	5510	5510	5510	0
20	20231019	182500	28470400	5510	5510	5510	5510	0
21	20231019	182400	28470400	5510	5510	5510	5510	0
22	20231019	182300	28470400	5510	5510	5510	5510	0
23	20231019	182200	28470400	5510	5510	5510	5510	0
24	20231019	182100	28470400	5510	5510	5510	5510	0
25	20231019	182000	28470400	5510	5510	5510	5510	0
26	20231019	181900	28470400	5510	5510	5510	5510	0
27	20231019	181800	28470400	5510	5510	5510	5510	0
28	20231019	181700	28470400	5510	5510	5510	5510	0
29	20231019	181600	28470400	5510	5510	5510	5510	0
30	20231019	181500	28470400	5510	5510	5510	5510	0
31	20231019	181400	28470400	5510	5510	5510	5510	0
32	20231019	181300	28470400	5510	5510	5510	5510	64
33	20231019	181200	28470400	5510	5510	5510	5510	0
34	20231019	181100	28470400	5510	5510	5510	5510	0
35	20231019	181000	28470400	5510	5510	5510	5510	0
36	20231019	180900	28470400	5510	5510	5510	5510	0
37	20231019	180800	28470400	5510	5510	5510	5510	0
38	20231019	180700	28470400	5510	5510	5510	5510	0
39	20231019	180600	28470400	5510	5510	5510	5510	0
40	20231019	180500	28470400	5510	5510	5510	5510	0
41	20231019	180400	28470400	5510	5510	5510	5510	0
42	20231019	180300	28470400	5510	5510	5510	5510	0
43	20231019	180200	28470400	5510	5510	5510	5510	0
44	20231019	180100	28470400	5510	5510	5510	5510	0
45	20231019	180000	28470400	5510	5510	5510	5510	0
46	20231019	175900	28470400	5510	5510	5510	5510	0
47	20231019	175800	28470400	5510	5510	5510	5510	0
48	20231019	175700	28470400	5510	5510	5510	5510	0
49	20231019	175600	28470400	5510	5510	5510	5510	0
50	20231019	175500	28470400	5510	5510	5510	5510	0
51	20231019	175400	28470400	5510	5510	5510	5510	0
52	20231019	175300	28470400	5510	5510	5510	5510	0
53	20231019	175200	28470400	5510	5510	5510	5510	0
54	20231019	175100	28470400	5510	5510	5510	5510	0
55	20231019	175000	28470400	5510	5510	5510	5510	0
56	20231019	174900	28470400	5510	5510	5510	5510	0
57	20231019	174800	28470400	5510	5510	5510	5510	0
58	20231019	174700	28470400	5510	5510	5510	5510	0
59	20231019	174600	28470400	5510	5510	5510	5510	0
60	20231019	174500	28470400	5510	5510	5510	5510	0
61	20231019	174400	28470400	5510	5510	5510	5510	0
62	20231019	174300	28470400	5510	5510	5510	5510	64
63	20231019	174200	28470400	5510	5510	5510	5510	0
64	20231019	174100	28470400	5510	5510	5510	5510	0
65	20231019	174000	28470400	5510	5510	5510	5510	0
66	20231019	173900	28470400	5510	5510	5510	5510	0
67	20231019	173800	28470400	5510	5510	5510	5510	0
68	20231019	173700	28470400	5510	5510	5510	5510	0
69	20231019	173600	28470400	5510	5510	5510	5510	0
70	20231019	173500	28470400	5510	5510	5510	5510	0
71	20231019	173400	28470400	5510	5510	5510	5510	0
72	20231019	173300	28470400	5510	5510	5510	5510	0
73	20231019	173200	28470400	5510	5510	5510	5510	0
74	20231019	173100	28470400	5510	5510	5510	5510	0
75	20231019	173000	28470400	5510	5510	5510	5510	0
76	20231019	172900	28470400	5510	5510	5510	5510	0
77	20231019	172800	28470400	5510	5510	5510	5510	0
78	20231019	172700	28470400	5510	5510	5510	5510	0
79	20231019	172600	28470400	5510	5510	5510	5510	0
80	20231019	172500	28470400	5510	5510	5510	5510	0
81	20231019	172400	28470400	5510	5510	5510	5510	0
82	20231019	172300	28470400	5510	5510	5510	5510	0
83	20231019	172200	28470400	5510	5510	5510	5510	0
84	20231019	172100	28470400	5510	5510	5510	5510	0
85	20231019	172000	28470400	5510	5510	5510	5510	0
86	20231019	171900	28470400	5510	5510	5510	5510	0
87	20231019	171800	28470400	5510	5510	5510	5510	0
88	20231019	171700	28470400	5510	5510	5510	5510	0
89	20231019	171600	28470400	5510	5510	5510	5510	0
90	20231019	171500	28470400	5510	5510	5510	5510	0
91	20231019	171400	28470400	5510	5510	5510	5510	0
92	20231019	171300	28470400	5510	5510	5510	5510	64
93	20231019	171200	28470400	5510	5510	5510	5510	0
94	20231019	171100	28470400	5510	5510	5510	5510	0
95	20231019	171000	28470400	5510	5510	5510	5510	0
96	20231019	170900	28470400	5510	5510	5510	5510	0
97	20231019	170800	28470400	5510	5510	5510	5510	0
98	20231019	170700	28470400	5510	5510	5510	5510	0
99	20231019	170600	28470400	5510	5510	5510	5510	0
100	20231019	170500	28470400	5510	5510	5510	5510	0
101	20231019	170400	28470400	5510	5510	5510	5510	0
102	20231019	170300	28470400	5510	5510	5510	5510	0
103	20231019	170200	28470400	5510	5510	5510	5510	0
104	20231019	170100	28470400	5510	5510	5510	5510	0
105	20231019	170000	28470400	5510	5510	5510	5510	0
106	20231019	165900	28470400	5510	5510	5510	5510	0
107	20231019	165800	28470400	5510	5510	5510	5510	0
108	20231019	165700	28470400	5510	5510	5510	5510	0
109	20231019	165600	28470400	5510	5510	5510	5510	0
110	20231019	165500	28470400	5510	5510	5510	5510	0
111	20231019	165400	28470400	5510	5510	5510	5510	0
112	20231019	165300	28470400	5510	5510	5510	5510	0
113	20231019	165200	28470400	5510	5510	5510	5510	0
114	20231019	165100	28470400	5510	5510	5510	5510	0
115	20231019	165000	28470400	5510	5510	5510	5510	0
116	20231019	164900	28470400	5510	5510	5510	5510	0
117	20231019	164800	28470400	5510	5510	5510	5510	0
118	20231019	164700	28470400	5510	5510	5510	5510	0
119	20231019	164600	28470400	5510	5510	5510	5510	0
120	20231019	164500	28470400	5510	5510	5510	5510	0
121	20231019	164400	28470400	5510	5510	5510	5510	0
122	20231019	164300	28470400	5510	5510	5510	5510	64
123	20231019	164200	28470400	5510	5510	5510	5510	0
124	20231019	164100	28470400	5510	5510	5510	5510	0
125	20231019	164000	28470400	5510	5510	5510	5510	0
126	20231019	163900	28470400	5510	5510	5510	5510	0
127	20231019	163800	28470400	5510	5510	5510	5510	0
128	20231019	163700	28470400	5510	5510	5510	5510	0
129	20231019	163600	28470400	5510	5510	5510	5510	0
130	20231019	163500	28470400	5510	5510	5510	5510	0
131	20231019	163400	28470400	5510	5510	5510	5510	0
132	20231019	163300	28470400	5510	5510	5510	5510	0
133	20231019	163200	28470400	5510	5510	5510	5510	0
134	20231019	163100	28470400	5510	5510	5510	5510	0
135	20231019	163000	28470400	5510	5510	5510	5510	0
136	20231019	162900	28470400	5510	5510	5510	5510	0
137	20231019	162800	28470400	5510	5510	5510	5510	0
138	20231019	162700	28470400	5510	5510	5510	5510	0
139	20231019	162600	28470400	5510	5510	5510	5510	0
140	20231019	162500	28470400	5510	5510	5510	5510	0
141	20231019	162400	28470400	5510	5510	5510	5510	0
142	20231019	162300	28470400	5510	5510	5510	5510	0
143	20231019	162200	28470400	5510	5510	5510	5510	0
144	20231019	162100	28470400	5510	5510	5510	5510	0
145	20231019	162000	28470400	5510	5510	5510	5510	0
146	20231019	161900	28470400	5510	5510	5510	5510	0
147	20231019	161800	28470400	5510	5510	5510	5510	0
148	20231019	161700	28470400	5510	5510	5510	5510	0
149	20231019	161600	28470400	5510	5510	5510	5510	0
150	20231019	161500	28470400	5510	5510	5510	5510	0
151	20231019	161400	28470400	5510	5510	5510	5510	0
152	20231019	161300	28470400	5510	5510	5510	5510	64
153	20231019	161200	28470400	5510	5510	5510	5510	0
154	20231019	161100	28470400	5510	5510	5510	5510	0
155	20231019	161000	28470400	5510	5510	5510	5510	0
156	20231019	160900	28470400	5510	5510	5510	5510	0
157	20231019	160800	28470400	5510	5510	5510	5510	0
158	20231019	160700	28470400	5510	5510	5510	5510	0
159	20231019	160600	28470400	5510	5510	5510	5510	0
160	20231019	160500	28470400	5510	5510	5510	5510	0
161	20231019	160400	28470400	5510	5510	5510	5510	0
162	20231019	160300	28470400	5510	5510	5510	5510	0
163	20231019	160200	28470400	5510	5510	5510	5510	0
164	20231019	160100	28470400	5510	5510	5510	5510	0
165	20231019	160000	28470400	5510	5510	5510	5510	0
166	20231019	155900	28470400	5510	5510	5510	5510	0
167	20231019	155800	28470400	5510	5510	5510	5510	0
168	20231019	155700	28470400	5510	5510	5510	5510	0
169	20231019	155600	28470400	5510	5510	5510	5510	0
170	20231019	155500	28470400	5510	5510	5510	5510	0
171	20231019	155400	28470400	5510	5510	5510	5510	0
172	20231019	155300	28470400	5510	5510	5510	5510	0
173	20231019	155200	28470400	5510	5510	5510	5510	0
174	20231019	155100	28470400	5510	5510	5510	5510	0
175	20231019	155000	28470400	5510	5510	5510	5510	0
176	20231019	154900	28470400	5510	5510	5510	5510	0
177	20231019	154800	28470400	5510	5510	5510	5510	0
178	20231019	154700	28470400	5510	5510	5510	5510	0
179	20231019	154600	28470400	5510	5510	5510	5510	0
180	20231019	154500	28470400	5510	5510	5510	5510	0
181	20231019	154400	28470400	5510	5510	5510	5510	0
182	20231019	154300	28470400	5510	5510	5510	5510	64
183	20231019	154200	28470400	5510	5510	5510	5510	0
184	20231019	154100	28470400	5510	5510	5510	5510	0
185	20231019	154000	28470400	5510	5510	5510	5510	0
186	20231019	153900	28470400	5510	5510	5510	5510	0
187	20231019	153800	28470400	5510	5510	5510	5510	0
188	20231019	153700	28470400	5510	5510	5510	5510	0
189	20231019	153600	28470400	5510	5510	5510	5510	0
190	20231019	153500	28470400	5510	5510	5510	5510	0
191	20231019	153400	28470400	5510	5510	5510	5510	0
192	20231019	153300	28470400	5510	5510	5510	5510	0
193	20231019	153200	28470400	5510	5510	5510	5510	0
194	20231019	153100	28470400	5510	5510	5510	5510	0
195	20231019	153000	28470400	5510	5510	5510	5510	64
196	20231019	152900	28117760	5500	5500	5500	5500	0
197	20231019	152800	28117760	5500	5500	5500	5500	0
198	20231019	152700	28117760	5500	5500	5500	5500	0
199	20231019	152600	28117760	5500	5500	5500	5500	0
200	20231019	152500	28117760	5500	5500	5500	5500	0
201	20231019	152400	28117760	5500	5500	5500	5500	0
202	20231019	152300	28117760	5500	5500	5500	5500	0
203	20231019	152200	28117760	5500	5500	5500	5500	0
204	20231019	152100	28117760	5500	5500	5500	5500	0
205	20231019	152000	28117760	5500	5500	5500	5500	0
206	20231019	151900	28117760	5500	5500	5500	5500	0
207	20231019	151800	28117760	5500	5500	5500	5500	0
208	20231019	151700	28117760	5500	5500	5500	5500	0
209	20231019	151600	28117760	5500	5500	5500	5500	138
210	20231019	151500	27358760	5480	5500	5500	5480	132
211	20231019	151400	26634660	5540	5540	5540	5540	0
212	20231019	151300	26634660	5540	5540	5540	5540	2
213	20231019	151200	26623580	5560	5560	5560	5560	0
214	20231019	151100	26623580	5560	5560	5560	5560	0
215	20231019	151000	26623580	5560	5530	5560	5530	181
216	20231019	150900	25617500	5520	5520	5520	5520	1
217	20231019	150800	25611980	5520	5520	5520	5520	0
218	20231019	150700	25611980	5520	5520	5520	5520	0
219	20231019	150600	25611980	5520	5520	5520	5520	0
220	20231019	150500	25611980	5520	5520	5520	5520	32
221	20231019	150400	25435340	5510	5510	5510	5510	0
222	20231019	150300	25435340	5510	5510	5510	5510	0
223	20231019	150200	25435340	5510	5510	5510	5510	0
224	20231019	150100	25435340	5510	5510	5510	5510	0
225	20231019	150000	25435340	5510	5510	5510	5510	0
226	20231019	145900	25435340	5510	5510	5520	5510	135
227	20231019	145800	24690980	5460	5460	5460	5460	0
228	20231019	145700	24690980	5460	5460	5460	5460	0
229	20231019	145600	24690980	5460	5460	5460	5460	0
230	20231019	145500	24690980	5460	5460	5460	5460	0
231	20231019	145400	24690980	5460	5460	5460	5460	0
232	20231019	145300	24690980	5460	5460	5460	5460	0
233	20231019	145200	24690980	5460	5460	5460	5460	0
234	20231019	145100	24690980	5460	5460	5460	5460	0
235	20231019	145000	24690980	5460	5480	5480	5460	200
236	20231019	144900	23597300	5500	5500	5500	5500	0
237	20231019	144800	23597300	5500	5500	5500	5500	12
238	20231019	144700	23531300	5480	5480	5480	5480	0
239	20231019	144600	23531300	5480	5480	5480	5480	0
240	20231019	144500	23531300	5480	5480	5480	5480	0
241	20231019	144400	23531300	5480	5480	5480	5480	2
242	20231019	144300	23520340	5490	5490	5490	5490	0
243	20231019	144200	23520340	5490	5490	5490	5490	0
244	20231019	144100	23520340	5490	5490	5490	5490	0
245	20231019	144000	23520340	5490	5490	5490	5490	0
246	20231019	143900	23520340	5490	5490	5490	5490	0
247	20231019	143800	23520340	5490	5490	5490	5490	0
248	20231019	143700	23520340	5490	5490	5490	5490	0
249	20231019	143600	23520340	5490	5490	5490	5490	0
250	20231019	143500	23520340	5490	5490	5490	5490	0
251	20231019	143400	23520340	5490	5490	5490	5490	0
252	20231019	143300	23520340	5490	5490	5490	5490	0
253	20231019	143200	23520340	5490	5490	5490	5490	0
254	20231019	143100	23520340	5490	5490	5490	5490	0
255	20231019	143000	23520340	5490	5490	5490	5490	0
256	20231019	142900	23520340	5490	5490	5490	5490	0
257	20231019	142800	23520340	5490	5490	5490	5490	2
258	20231019	142700	23509360	5480	5480	5480	5480	0
259	20231019	142600	23509360	5480	5480	5480	5480	0
260	20231019	142500	23509360	5480	5480	5480	5480	0
261	20231019	142400	23509360	5480	5480	5480	5480	0
262	20231019	142300	23509360	5480	5480	5480	5480	0
263	20231019	142200	23509360	5480	5480	5480	5480	0
264	20231019	142100	23509360	5480	5480	5480	5480	0
265	20231019	142000	23509360	5480	5480	5480	5480	0
266	20231019	141900	23509360	5480	5480	5480	5480	0
267	20231019	141800	23509360	5480	5480	5480	5480	1
268	20231019	141700	23503880	5480	5480	5480	5480	0
269	20231019	141600	23503880	5480	5480	5480	5480	0
270	20231019	141500	23503880	5480	5480	5480	5480	0
271	20231019	141400	23503880	5480	5480	5480	5480	0
272	20231019	141300	23503880	5480	5480	5480	5480	0
273	20231019	141200	23503880	5480	5480	5480	5480	29
274	20231019	141100	23344960	5480	5480	5480	5480	0
275	20231019	141000	23344960	5480	5480	5480	5480	0
276	20231019	140900	23344960	5480	5480	5480	5480	0
277	20231019	140800	23344960	5480	5480	5480	5480	0
278	20231019	140700	23344960	5480	5480	5480	5480	0
279	20231019	140600	23344960	5480	5480	5480	5480	0
280	20231019	140500	23344960	5480	5480	5480	5480	0
281	20231019	140400	23344960	5480	5480	5480	5480	0
282	20231019	140300	23344960	5480	5480	5480	5480	0
283	20231019	140200	23344960	5480	5480	5480	5480	0
284	20231019	140100	23344960	5480	5480	5480	5480	0
285	20231019	140000	23344960	5480	5480	5480	5480	0
286	20231019	135900	23344960	5480	5480	5480	5480	0
287	20231019	135800	23344960	5480	5480	5480	5480	1
288	20231019	135700	23339480	5470	5470	5470	5470	0
289	20231019	135600	23339480	5470	5470	5470	5470	0
290	20231019	135500	23339480	5470	5470	5470	5470	0
291	20231019	135400	23339480	5470	5470	5470	5470	0
292	20231019	135300	23339480	5470	5470	5470	5470	0
293	20231019	135200	23339480	5470	5470	5470	5470	0
294	20231019	135100	23339480	5470	5470	5470	5470	16
295	20231019	135000	23251960	5470	5470	5470	5470	0
296	20231019	134900	23251960	5470	5470	5470	5470	0
297	20231019	134800	23251960	5470	5470	5470	5470	0
298	20231019	134700	23251960	5470	5470	5470	5470	0
299	20231019	134600	23251960	5470	5470	5470	5470	0
300	20231019	134500	23251960	5470	5470	5470	5470	0
301	20231019	134400	23251960	5470	5470	5470	5470	0
302	20231019	134300	23251960	5470	5470	5470	5470	0
303	20231019	134200	23251960	5470	5470	5470	5470	0
304	20231019	134100	23251960	5470	5470	5470	5470	0
305	20231019	134000	23251960	5470	5470	5470	5470	0
306	20231019	133900	23251960	5470	5470	5470	5470	0
307	20231019	133800	23251960	5470	5470	5470	5470	1
308	20231019	133700	23246490	5470	5470	5470	5470	0
309	20231019	133600	23246490	5470	5470	5470	5470	0
310	20231019	133500	23246490	5470	5470	5470	5470	0
311	20231019	133400	23246490	5470	5470	5470	5470	1
312	20231019	133300	23241020	5470	5470	5470	5470	0
313	20231019	133200	23241020	5470	5470	5470	5470	0
314	20231019	133100	23241020	5470	5470	5470	5470	0
315	20231019	133000	23241020	5470	5470	5470	5470	0
316	20231019	132900	23241020	5470	5470	5470	5470	0
317	20231019	132800	23241020	5470	5470	5470	5470	109
318	20231019	132700	22644790	5450	5450	5450	5450	0
319	20231019	132600	22644790	5450	5450	5450	5450	0
320	20231019	132500	22644790	5450	5450	5450	5450	0
321	20231019	132400	22644790	5450	5450	5450	5450	0
322	20231019	132300	22644790	5450	5450	5450	5450	0
323	20231019	132200	22644790	5450	5450	5450	5450	0
324	20231019	132100	22644790	5450	5450	5450	5450	0
325	20231019	132000	22644790	5450	5450	5450	5450	17
326	20231019	131900	22552140	5450	5460	5460	5450	200
327	20231019	131800	21461490	5470	5470	5470	5470	5
328	20231019	131700	21434140	5460	5460	5460	5460	0
329	20231019	131600	21434140	5460	5460	5460	5460	0
330	20231019	131500	21434140	5460	5460	5460	5460	0
331	20231019	131400	21434140	5460	5460	5460	5460	0
332	20231019	131300	21434140	5460	5460	5460	5460	0
333	20231019	131200	21434140	5460	5460	5460	5460	0
334	20231019	131100	21434140	5460	5460	5460	5460	0
335	20231019	131000	21434140	5460	5460	5460	5460	0
336	20231019	130900	21434140	5460	5460	5460	5460	0
337	20231019	130800	21434140	5460	5460	5460	5460	0
338	20231019	130700	21434140	5460	5460	5460	5460	0
339	20231019	130600	21434140	5460	5460	5460	5460	1
340	20231019	130500	21428680	5470	5470	5470	5470	0
341	20231019	130400	21428680	5470	5470	5470	5470	0
342	20231019	130300	21428680	5470	5470	5470	5470	0
343	20231019	130200	21428680	5470	5470	5470	5470	0
344	20231019	130100	21428680	5470	5470	5470	5470	1
345	20231019	130000	21423210	5470	5460	5470	5460	2
346	20231019	125900	21412280	5470	5470	5470	5470	0
347	20231019	125800	21412280	5470	5470	5470	5470	1
348	20231019	125700	21406810	5460	5460	5460	5460	0
349	20231019	125600	21406810	5460	5460	5460	5460	0
350	20231019	125500	21406810	5460	5460	5460	5460	0
351	20231019	125400	21406810	5460	5460	5460	5460	0
352	20231019	125300	21406810	5460	5460	5460	5460	0
353	20231019	125200	21406810	5460	5460	5460	5460	34
354	20231019	125100	21221170	5470	5470	5470	5470	0
355	20231019	125000	21221170	5470	5470	5470	5470	0
356	20231019	124900	21221170	5470	5470	5470	5470	0
357	20231019	124800	21221170	5470	5470	5470	5470	0
358	20231019	124700	21221170	5470	5470	5470	5470	0
359	20231019	124600	21221170	5470	5470	5470	5470	0
360	20231019	124500	21221170	5470	5470	5470	5470	0
361	20231019	124400	21221170	5470	5470	5470	5470	0
362	20231019	124300	21221170	5470	5470	5470	5470	0
363	20231019	124200	21221170	5470	5470	5470	5470	0
364	20231019	124100	21221170	5470	5470	5470	5470	0
365	20231019	124000	21221170	5470	5470	5470	5470	0
366	20231019	123900	21221170	5470	5470	5470	5470	0
367	20231019	123800	21221170	5470	5470	5470	5470	0
368	20231019	123700	21221170	5470	5470	5470	5470	2
369	20231019	123600	21210230	5470	5470	5470	5470	1
370	20231019	123500	21204760	5470	5470	5470	5470	20
371	20231019	123400	21095360	5470	5470	5470	5470	0
372	20231019	123300	21095360	5470	5470	5470	5470	1
373	20231019	123200	21089890	5450	5450	5450	5450	0
374	20231019	123100	21089890	5450	5450	5450	5450	0
375	20231019	123000	21089890	5450	5450	5450	5450	0
376	20231019	122900	21089890	5450	5450	5450	5450	0
377	20231019	122800	21089890	5450	5450	5450	5450	0
378	20231019	122700	21089890	5450	5450	5450	5450	0
379	20231019	122600	21089890	5450	5450	5450	5450	8
380	20231019	122500	21046290	5460	5460	5460	5460	0
381	20231019	122400	21046290	5460	5460	5460	5460	0
382	20231019	122300	21046290	5460	5460	5460	5460	0
383	20231019	122200	21046290	5460	5460	5460	5460	0
384	20231019	122100	21046290	5460	5460	5460	5460	278
385	20231019	122000	19528410	5460	5460	5460	5460	0
386	20231019	121900	19528410	5460	5460	5460	5460	0
387	20231019	121800	19528410	5460	5460	5460	5460	0
388	20231019	121700	19528410	5460	5460	5460	5460	0
389	20231019	121600	19528410	5460	5460	5460	5460	12
390	20231019	121500	19462890	5460	5460	5460	5460	11
391	20231019	121400	19402830	5460	5470	5470	5460	313
392	20231019	121300	17690830	5480	5480	5480	5480	0
393	20231019	121200	17690830	5480	5480	5480	5480	0
394	20231019	121100	17690830	5480	5480	5480	5480	0
395	20231019	121000	17690830	5480	5480	5480	5480	0
396	20231019	120900	17690830	5480	5480	5480	5480	0
397	20231019	120800	17690830	5480	5480	5480	5480	0
398	20231019	120700	17690830	5480	5480	5480	5480	644
399	20231019	120600	14161710	5490	5490	5490	5490	0
400	20231019	120500	14161710	5490	5490	5490	5490	0
401	20231019	120400	14161710	5490	5490	5490	5490	0
402	20231019	120300	14161710	5490	5490	5490	5490	0
403	20231019	120200	14161710	5490	5490	5490	5490	0
404	20231019	120100	14161710	5490	5490	5490	5490	0
405	20231019	120000	14161710	5490	5490	5490	5490	0
406	20231019	115900	14161710	5490	5490	5490	5490	0
407	20231019	115800	14161710	5490	5490	5490	5490	0
408	20231019	115700	14161710	5490	5490	5490	5490	0
409	20231019	115600	14161710	5490	5490	5490	5490	0
410	20231019	115500	14161710	5490	5490	5490	5490	0
411	20231019	115400	14161710	5490	5490	5490	5490	0
412	20231019	115300	14161710	5490	5500	5500	5490	11
413	20231019	115200	14101220	5490	5490	5490	5490	2
414	20231019	115100	14090240	5480	5480	5480	5480	0
415	20231019	115000	14090240	5480	5480	5480	5480	0
416	20231019	114900	14090240	5480	5480	5480	5480	0
417	20231019	114800	14090240	5480	5480	5480	5480	0
418	20231019	114700	14090240	5480	5480	5480	5480	0
419	20231019	114600	14090240	5480	5480	5480	5480	0
420	20231019	114500	14090240	5480	5480	5480	5480	0
421	20231019	114400	14090240	5480	5480	5480	5480	0
422	20231019	114300	14090240	5480	5480	5480	5480	0
423	20231019	114200	14090240	5480	5480	5480	5480	19
424	20231019	114100	13986120	5480	5480	5480	5480	0
425	20231019	114000	13986120	5480	5480	5480	5480	0
426	20231019	113900	13986120	5480	5480	5480	5480	0
427	20231019	113800	13986120	5480	5480	5480	5480	0
428	20231019	113700	13986120	5480	5480	5480	5480	0
429	20231019	113600	13986120	5480	5480	5480	5480	0
430	20231019	113500	13986120	5480	5480	5480	5480	0
431	20231019	113400	13986120	5480	5480	5480	5480	0
432	20231019	113300	13986120	5480	5480	5480	5480	0
433	20231019	113200	13986120	5480	5480	5480	5480	0
434	20231019	113100	13986120	5480	5480	5480	5480	53
435	20231019	113000	13695680	5480	5480	5480	5480	0
436	20231019	112900	13695680	5480	5480	5480	5480	0
437	20231019	112800	13695680	5480	5480	5480	5480	0
438	20231019	112700	13695680	5480	5480	5480	5480	0
439	20231019	112600	13695680	5480	5480	5480	5480	0
440	20231019	112500	13695680	5480	5480	5480	5480	72
441	20231019	112400	13301120	5480	5480	5480	5480	0
442	20231019	112300	13301120	5480	5480	5480	5480	0
443	20231019	112200	13301120	5480	5480	5480	5480	10
444	20231019	112100	13246320	5490	5490	5490	5490	0
445	20231019	112000	13246320	5490	5490	5490	5490	0
446	20231019	111900	13246320	5490	5490	5490	5490	0
447	20231019	111800	13246320	5490	5490	5490	5490	0
448	20231019	111700	13246320	5490	5490	5490	5490	0
449	20231019	111600	13246320	5490	5490	5490	5490	1
450	20231019	111500	13240830	5490	5490	5490	5490	0
451	20231019	111400	13240830	5490	5490	5490	5490	0
452	20231019	111300	13240830	5490	5490	5490	5490	0
453	20231019	111200	13240830	5490	5490	5490	5490	5
454	20231019	111100	13213380	5490	5490	5490	5490	0
455	20231019	111000	13213380	5490	5490	5490	5490	0
456	20231019	110900	13213380	5490	5490	5490	5490	0
457	20231019	110800	13213380	5490	5490	5490	5490	0
458	20231019	110700	13213380	5490	5490	5490	5490	0
459	20231019	110600	13213380	5490	5490	5490	5490	0
460	20231019	110500	13213380	5490	5490	5490	5490	0
461	20231019	110400	13213380	5490	5490	5490	5490	0
462	20231019	110300	13213380	5490	5490	5490	5490	0
463	20231019	110200	13213380	5490	5490	5490	5490	0
464	20231019	110100	13213380	5490	5490	5490	5490	1
465	20231019	110000	13207890	5490	5490	5490	5490	0
466	20231019	105900	13207890	5490	5490	5490	5490	0
467	20231019	105800	13207890	5490	5490	5490	5490	1
468	20231019	105700	13202400	5470	5470	5470	5470	0
469	20231019	105600	13202400	5470	5470	5470	5470	0
470	20231019	105500	13202400	5470	5470	5470	5470	0
471	20231019	105400	13202400	5470	5470	5470	5470	0
472	20231019	105300	13202400	5470	5470	5470	5470	0
473	20231019	105200	13202400	5470	5470	5470	5470	20
474	20231019	105100	13093000	5480	5480	5480	5480	0
475	20231019	105000	13093000	5480	5480	5480	5480	0
476	20231019	104900	13093000	5480	5480	5480	5480	0
477	20231019	104800	13093000	5480	5480	5480	5480	0
478	20231019	104700	13093000	5480	5480	5480	5480	1
479	20231019	104600	13087520	5480	5480	5480	5480	0
480	20231019	104500	13087520	5480	5480	5480	5480	0
481	20231019	104400	13087520	5480	5480	5480	5480	3
482	20231019	104300	13071080	5470	5470	5470	5470	0
483	20231019	104200	13071080	5470	5470	5470	5470	0
484	20231019	104100	13071080	5470	5480	5480	5470	125
485	20231019	104000	12386960	5490	5490	5490	5490	0
486	20231019	103900	12386960	5490	5490	5490	5490	54
487	20231019	103800	12090500	5490	5490	5490	5490	0
488	20231019	103700	12090500	5490	5490	5490	5490	1
489	20231019	103600	12085010	5490	5490	5490	5490	0
490	20231019	103500	12085010	5490	5490	5490	5490	0
491	20231019	103400	12085010	5490	5490	5490	5490	0
492	20231019	103300	12085010	5490	5490	5490	5490	0
493	20231019	103200	12085010	5490	5490	5490	5490	0
494	20231019	103100	12085010	5490	5490	5490	5490	5
495	20231019	103000	12057560	5490	5490	5490	5490	0
496	20231019	102900	12057560	5490	5490	5490	5490	0
497	20231019	102800	12057560	5490	5490	5490	5490	0
498	20231019	102700	12057560	5490	5490	5490	5490	0
499	20231019	102600	12057560	5490	5490	5490	5490	0
500	20231019	102500	12057560	5490	5490	5490	5490	0
501	20231019	102400	12057560	5490	5490	5490	5490	19
502	20231019	102300	11953250	5490	5490	5490	5490	1
503	20231019	102200	11947760	5470	5470	5470	5470	3
504	20231019	102100	11931350	5480	5480	5480	5480	0
505	20231019	102000	11931350	5480	5480	5480	5480	0
506	20231019	101900	11931350	5480	5480	5480	5480	0
507	20231019	101800	11931350	5480	5480	5480	5480	0
508	20231019	101700	11931350	5480	5480	5480	5480	9
509	20231019	101600	11882030	5480	5480	5480	5480	0
510	20231019	101500	11882030	5480	5480	5480	5480	0
511	20231019	101400	11882030	5480	5480	5480	5480	0
512	20231019	101300	11882030	5480	5480	5480	5480	0
513	20231019	101200	11882030	5480	5480	5480	5480	1
514	20231019	101100	11876550	5470	5470	5470	5470	0
515	20231019	101000	11876550	5470	5470	5470	5470	0
516	20231019	100900	11876550	5470	5470	5470	5470	0
517	20231019	100800	11876550	5470	5470	5470	5470	0
518	20231019	100700	11876550	5470	5470	5470	5470	5
519	20231019	100600	11849200	5470	5470	5470	5470	0
520	20231019	100500	11849200	5470	5470	5470	5470	1
521	20231019	100400	11843730	5470	5470	5470	5470	0
522	20231019	100300	11843730	5470	5470	5470	5470	16
523	20231019	100200	11756210	5470	5470	5470	5470	0
524	20231019	100100	11756210	5470	5470	5470	5470	100
525	20231019	100000	11209210	5480	5480	5480	5480	0
526	20231019	095900	11209210	5480	5480	5480	5480	1
527	20231019	095800	11203730	5480	5480	5480	5480	0
528	20231019	095700	11203730	5480	5480	5480	5480	0
529	20231019	095600	11203730	5480	5480	5480	5480	0
530	20231019	095500	11203730	5480	5480	5480	5480	0
531	20231019	095400	11203730	5480	5480	5480	5480	10
532	20231019	095300	11148930	5460	5460	5460	5460	0
533	20231019	095200	11148930	5460	5480	5480	5460	84
534	20231019	095100	10690040	5480	5480	5480	5480	0
535	20231019	095000	10690040	5480	5480	5480	5480	0
536	20231019	094900	10690040	5480	5480	5480	5480	0
537	20231019	094800	10690040	5480	5480	5480	5480	0
538	20231019	094700	10690040	5480	5480	5480	5480	0
539	20231019	094600	10690040	5480	5480	5480	5480	1
540	20231019	094500	10684560	5470	5470	5470	5470	0
541	20231019	094400	10684560	5470	5470	5470	5470	0
542	20231019	094300	10684560	5470	5470	5470	5470	200
543	20231019	094200	9590560	5480	5480	5480	5480	0
544	20231019	094100	9590560	5480	5480	5480	5480	0
545	20231019	094000	9590560	5480	5480	5480	5480	30
546	20231019	093900	9426160	5480	5480	5480	5480	0
547	20231019	093800	9426160	5480	5480	5480	5480	0
548	20231019	093700	9426160	5480	5480	5480	5480	0
549	20231019	093600	9426160	5480	5480	5480	5480	0
550	20231019	093500	9426160	5480	5480	5480	5480	0
551	20231019	093400	9426160	5480	5480	5480	5480	0
552	20231019	093300	9426160	5480	5480	5480	5480	1
553	20231019	093200	9420680	5490	5490	5490	5490	0
554	20231019	093100	9420680	5490	5490	5490	5490	3
555	20231019	093000	9404210	5440	5440	5440	5440	0
556	20231019	092900	9404210	5440	5440	5440	5440	0
557	20231019	092800	9404210	5440	5440	5440	5440	0
558	20231019	092700	9404210	5440	5440	5440	5440	0
559	20231019	092600	9404210	5440	5440	5440	5440	0
560	20231019	092500	9404210	5440	5480	5480	5440	1200
561	20231019	092400	2871410	5480	5480	5480	5480	0
562	20231019	092300	2871410	5480	5480	5480	5480	1
563	20231019	092200	2865930	5490	5490	5490	5490	13
564	20231019	092100	2794560	5500	5500	5500	5500	5
565	20231019	092000	2767060	5500	5500	5500	5500	0
566	20231019	091900	2767060	5500	5500	5500	5500	5
567	20231019	091800	2739560	5490	5490	5490	5490	2
568	20231019	091700	2728580	5490	5490	5490	5490	1
569	20231019	091600	2723090	5480	5480	5480	5480	0
570	20231019	091500	2723090	5480	5480	5480	5480	0
571	20231019	091400	2723090	5480	5480	5480	5480	43
572	20231019	091300	2487450	5470	5470	5470	5470	0
573	20231019	091200	2487450	5470	5470	5470	5470	0
574	20231019	091100	2487450	5470	5470	5470	5470	54
575	20231019	091000	2192070	5460	5460	5460	5460	0
576	20231019	090900	2192070	5460	5460	5460	5460	20
577	20231019	090800	2082870	5460	5460	5460	5460	10
578	20231019	090700	2028270	5470	5470	5470	5470	10
579	20231019	090600	1973570	5470	5470	5470	5470	1
580	20231019	090500	1968100	5480	5510	5510	5480	84
581	20231019	090400	1506330	5510	5510	5510	5510	0
582	20231019	090300	1506330	5510	5510	5510	5510	0
583	20231019	090200	1506330	5510	5510	5510	5510	213
584	20231019	090100	332700	5520	5530	5530	5520	10
585	20231019	090000	277450	5540	5550	5550	5540	50