KissMeData/005740/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184300	13855910	5560	5560	5560	5560	25
3	20231025	184200	13855910	5560	5560	5560	5560	0
4	20231025	184100	13855910	5560	5560	5560	5560	0
5	20231025	184000	13855910	5560	5560	5560	5560	0
6	20231025	183900	13855910	5560	5560	5560	5560	0
7	20231025	183800	13855910	5560	5560	5560	5560	0
8	20231025	183700	13855910	5560	5560	5560	5560	0
9	20231025	183600	13855910	5560	5560	5560	5560	0
10	20231025	183500	13855910	5560	5560	5560	5560	0
11	20231025	183400	13855910	5560	5560	5560	5560	0
12	20231025	183300	13855910	5560	5560	5560	5560	0
13	20231025	183200	13855910	5560	5560	5560	5560	0
14	20231025	183100	13855910	5560	5560	5560	5560	0
15	20231025	183000	13855910	5560	5560	5560	5560	0
16	20231025	182900	13855910	5560	5560	5560	5560	0
17	20231025	182800	13855910	5560	5560	5560	5560	0
18	20231025	182700	13855910	5560	5560	5560	5560	0
19	20231025	182600	13855910	5560	5560	5560	5560	0
20	20231025	182500	13855910	5560	5560	5560	5560	0
21	20231025	182400	13855910	5560	5560	5560	5560	0
22	20231025	182300	13855910	5560	5560	5560	5560	0
23	20231025	182200	13855910	5560	5560	5560	5560	0
24	20231025	182100	13855910	5560	5560	5560	5560	0
25	20231025	182000	13855910	5560	5560	5560	5560	0
26	20231025	181900	13855910	5560	5560	5560	5560	0
27	20231025	181800	13855910	5560	5560	5560	5560	0
28	20231025	181700	13855910	5560	5560	5560	5560	0
29	20231025	181600	13855910	5560	5560	5560	5560	0
30	20231025	181500	13855910	5560	5560	5560	5560	0
31	20231025	181400	13855910	5560	5560	5560	5560	0
32	20231025	181300	13855910	5560	5560	5560	5560	25
33	20231025	181200	13855910	5560	5560	5560	5560	0
34	20231025	181100	13855910	5560	5560	5560	5560	0
35	20231025	181000	13855910	5560	5560	5560	5560	0
36	20231025	180900	13855910	5560	5560	5560	5560	0
37	20231025	180800	13855910	5560	5560	5560	5560	0
38	20231025	180700	13855910	5560	5560	5560	5560	0
39	20231025	180600	13855910	5560	5560	5560	5560	0
40	20231025	180500	13855910	5560	5560	5560	5560	0
41	20231025	180400	13855910	5560	5560	5560	5560	0
42	20231025	180300	13855910	5560	5560	5560	5560	0
43	20231025	180200	13855910	5560	5560	5560	5560	0
44	20231025	180100	13855910	5560	5560	5560	5560	0
45	20231025	180000	13855910	5560	5560	5560	5560	0
46	20231025	175900	13855910	5560	5560	5560	5560	0
47	20231025	175800	13855910	5560	5560	5560	5560	0
48	20231025	175700	13855910	5560	5560	5560	5560	0
49	20231025	175600	13855910	5560	5560	5560	5560	0
50	20231025	175500	13855910	5560	5560	5560	5560	0
51	20231025	175400	13855910	5560	5560	5560	5560	0
52	20231025	175300	13855910	5560	5560	5560	5560	0
53	20231025	175200	13855910	5560	5560	5560	5560	0
54	20231025	175100	13855910	5560	5560	5560	5560	0
55	20231025	175000	13855910	5560	5560	5560	5560	0
56	20231025	174900	13855910	5560	5560	5560	5560	0
57	20231025	174800	13855910	5560	5560	5560	5560	0
58	20231025	174700	13855910	5560	5560	5560	5560	0
59	20231025	174600	13855910	5560	5560	5560	5560	0
60	20231025	174500	13855910	5560	5560	5560	5560	0
61	20231025	174400	13855910	5560	5560	5560	5560	0
62	20231025	174300	13855910	5560	5560	5560	5560	25
63	20231025	174200	13855910	5560	5560	5560	5560	0
64	20231025	174100	13855910	5560	5560	5560	5560	0
65	20231025	174000	13855910	5560	5560	5560	5560	0
66	20231025	173900	13855910	5560	5560	5560	5560	0
67	20231025	173800	13855910	5560	5560	5560	5560	0
68	20231025	173700	13855910	5560	5560	5560	5560	0
69	20231025	173600	13855910	5560	5560	5560	5560	0
70	20231025	173500	13855910	5560	5560	5560	5560	0
71	20231025	173400	13855910	5560	5560	5560	5560	0
72	20231025	173300	13855910	5560	5560	5560	5560	0
73	20231025	173200	13855910	5560	5560	5560	5560	0
74	20231025	173100	13855910	5560	5560	5560	5560	0
75	20231025	173000	13855910	5560	5560	5560	5560	0
76	20231025	172900	13855910	5560	5560	5560	5560	0
77	20231025	172800	13855910	5560	5560	5560	5560	0
78	20231025	172700	13855910	5560	5560	5560	5560	0
79	20231025	172600	13855910	5560	5560	5560	5560	0
80	20231025	172500	13855910	5560	5560	5560	5560	0
81	20231025	172400	13855910	5560	5560	5560	5560	0
82	20231025	172300	13855910	5560	5560	5560	5560	0
83	20231025	172200	13855910	5560	5560	5560	5560	0
84	20231025	172100	13855910	5560	5560	5560	5560	0
85	20231025	172000	13855910	5560	5560	5560	5560	0
86	20231025	171900	13855910	5560	5560	5560	5560	0
87	20231025	171800	13855910	5560	5560	5560	5560	0
88	20231025	171700	13855910	5560	5560	5560	5560	0
89	20231025	171600	13855910	5560	5560	5560	5560	0
90	20231025	171500	13855910	5560	5560	5560	5560	0
91	20231025	171400	13855910	5560	5560	5560	5560	0
92	20231025	171300	13855910	5560	5560	5560	5560	25
93	20231025	171200	13855910	5560	5560	5560	5560	0
94	20231025	171100	13855910	5560	5560	5560	5560	0
95	20231025	171000	13855910	5560	5560	5560	5560	0
96	20231025	170900	13855910	5560	5560	5560	5560	0
97	20231025	170800	13855910	5560	5560	5560	5560	0
98	20231025	170700	13855910	5560	5560	5560	5560	0
99	20231025	170600	13855910	5560	5560	5560	5560	0
100	20231025	170500	13855910	5560	5560	5560	5560	0
101	20231025	170400	13855910	5560	5560	5560	5560	0
102	20231025	170300	13855910	5560	5560	5560	5560	0
103	20231025	170200	13855910	5560	5560	5560	5560	0
104	20231025	170100	13855910	5560	5560	5560	5560	0
105	20231025	170000	13855910	5560	5560	5560	5560	0
106	20231025	165900	13855910	5560	5560	5560	5560	0
107	20231025	165800	13855910	5560	5560	5560	5560	0
108	20231025	165700	13855910	5560	5560	5560	5560	0
109	20231025	165600	13855910	5560	5560	5560	5560	0
110	20231025	165500	13855910	5560	5560	5560	5560	0
111	20231025	165400	13855910	5560	5560	5560	5560	0
112	20231025	165300	13855910	5560	5560	5560	5560	0
113	20231025	165200	13855910	5560	5560	5560	5560	0
114	20231025	165100	13855910	5560	5560	5560	5560	0
115	20231025	165000	13855910	5560	5560	5560	5560	0
116	20231025	164900	13855910	5560	5560	5560	5560	0
117	20231025	164800	13855910	5560	5560	5560	5560	0
118	20231025	164700	13855910	5560	5560	5560	5560	0
119	20231025	164600	13855910	5560	5560	5560	5560	0
120	20231025	164500	13855910	5560	5560	5560	5560	0
121	20231025	164400	13855910	5560	5560	5560	5560	0
122	20231025	164300	13855910	5560	5560	5560	5560	25
123	20231025	164200	13855910	5560	5560	5560	5560	0
124	20231025	164100	13855910	5560	5560	5560	5560	0
125	20231025	164000	13855910	5560	5560	5560	5560	0
126	20231025	163900	13855910	5560	5560	5560	5560	0
127	20231025	163800	13855910	5560	5560	5560	5560	0
128	20231025	163700	13855910	5560	5560	5560	5560	0
129	20231025	163600	13855910	5560	5560	5560	5560	0
130	20231025	163500	13855910	5560	5560	5560	5560	0
131	20231025	163400	13855910	5560	5560	5560	5560	0
132	20231025	163300	13855910	5560	5560	5560	5560	0
133	20231025	163200	13855910	5560	5560	5560	5560	0
134	20231025	163100	13855910	5560	5560	5560	5560	0
135	20231025	163000	13855910	5560	5560	5560	5560	0
136	20231025	162900	13855910	5560	5560	5560	5560	0
137	20231025	162800	13855910	5560	5560	5560	5560	0
138	20231025	162700	13855910	5560	5560	5560	5560	0
139	20231025	162600	13855910	5560	5560	5560	5560	0
140	20231025	162500	13855910	5560	5560	5560	5560	0
141	20231025	162400	13855910	5560	5560	5560	5560	0
142	20231025	162300	13855910	5560	5560	5560	5560	0
143	20231025	162200	13855910	5560	5560	5560	5560	0
144	20231025	162100	13855910	5560	5560	5560	5560	0
145	20231025	162000	13855910	5560	5560	5560	5560	0
146	20231025	161900	13855910	5560	5560	5560	5560	0
147	20231025	161800	13855910	5560	5560	5560	5560	0
148	20231025	161700	13855910	5560	5560	5560	5560	0
149	20231025	161600	13855910	5560	5560	5560	5560	0
150	20231025	161500	13855910	5560	5560	5560	5560	0
151	20231025	161400	13855910	5560	5560	5560	5560	0
152	20231025	161300	13855910	5560	5560	5560	5560	25
153	20231025	161200	13855910	5560	5560	5560	5560	0
154	20231025	161100	13855910	5560	5560	5560	5560	0
155	20231025	161000	13855910	5560	5560	5560	5560	0
156	20231025	160900	13855910	5560	5560	5560	5560	0
157	20231025	160800	13855910	5560	5560	5560	5560	0
158	20231025	160700	13855910	5560	5560	5560	5560	0
159	20231025	160600	13855910	5560	5560	5560	5560	0
160	20231025	160500	13855910	5560	5560	5560	5560	0
161	20231025	160400	13855910	5560	5560	5560	5560	0
162	20231025	160300	13855910	5560	5560	5560	5560	0
163	20231025	160200	13855910	5560	5560	5560	5560	0
164	20231025	160100	13855910	5560	5560	5560	5560	0
165	20231025	160000	13855910	5560	5560	5560	5560	0
166	20231025	155900	13855910	5560	5560	5560	5560	0
167	20231025	155800	13855910	5560	5560	5560	5560	0
168	20231025	155700	13855910	5560	5560	5560	5560	0
169	20231025	155600	13855910	5560	5560	5560	5560	0
170	20231025	155500	13855910	5560	5560	5560	5560	0
171	20231025	155400	13855910	5560	5560	5560	5560	0
172	20231025	155300	13855910	5560	5560	5560	5560	0
173	20231025	155200	13855910	5560	5560	5560	5560	0
174	20231025	155100	13855910	5560	5560	5560	5560	0
175	20231025	155000	13855910	5560	5560	5560	5560	0
176	20231025	154900	13855910	5560	5560	5560	5560	0
177	20231025	154800	13855910	5560	5560	5560	5560	0
178	20231025	154700	13855910	5560	5560	5560	5560	0
179	20231025	154600	13855910	5560	5560	5560	5560	0
180	20231025	154500	13855910	5560	5560	5560	5560	0
181	20231025	154400	13855910	5560	5560	5560	5560	0
182	20231025	154300	13855910	5560	5560	5560	5560	25
183	20231025	154200	13855910	5560	5560	5560	5560	0
184	20231025	154100	13855910	5560	5560	5560	5560	0
185	20231025	154000	13855910	5560	5560	5560	5560	0
186	20231025	153900	13855910	5560	5560	5560	5560	0
187	20231025	153800	13855910	5560	5560	5560	5560	0
188	20231025	153700	13855910	5560	5560	5560	5560	0
189	20231025	153600	13855910	5560	5560	5560	5560	0
190	20231025	153500	13855910	5560	5560	5560	5560	0
191	20231025	153400	13855910	5560	5560	5560	5560	0
192	20231025	153300	13855910	5560	5560	5560	5560	0
193	20231025	153200	13855910	5560	5560	5560	5560	0
194	20231025	153100	13855910	5560	5560	5560	5560	0
195	20231025	153000	13855910	5560	5560	5560	5560	25
196	20231025	152900	13716910	5540	5540	5540	5540	0
197	20231025	152800	13716910	5540	5540	5540	5540	0
198	20231025	152700	13716910	5540	5540	5540	5540	0
199	20231025	152600	13716910	5540	5540	5540	5540	0
200	20231025	152500	13716910	5540	5540	5540	5540	0
201	20231025	152400	13716910	5540	5540	5540	5540	0
202	20231025	152300	13716910	5540	5540	5540	5540	0
203	20231025	152200	13716910	5540	5540	5540	5540	0
204	20231025	152100	13716910	5540	5540	5540	5540	0
205	20231025	152000	13716910	5540	5540	5540	5540	0
206	20231025	151900	13716910	5540	5540	5540	5540	51
207	20231025	151800	13434370	5540	5540	5540	5540	17
208	20231025	151700	13340190	5520	5520	5520	5520	0
209	20231025	151600	13340190	5520	5520	5520	5520	0
210	20231025	151500	13340190	5520	5520	5520	5520	0
211	20231025	151400	13340190	5520	5520	5520	5520	0
212	20231025	151300	13340190	5520	5520	5520	5520	0
213	20231025	151200	13340190	5520	5520	5520	5520	0
214	20231025	151100	13340190	5520	5520	5520	5520	0
215	20231025	151000	13340190	5520	5520	5520	5520	0
216	20231025	150900	13340190	5520	5530	5530	5520	42
217	20231025	150800	13108150	5540	5540	5540	5540	0
218	20231025	150700	13108150	5540	5530	5540	5530	27
219	20231025	150600	12958620	5530	5530	5530	5530	0
220	20231025	150500	12958620	5530	5530	5530	5530	0
221	20231025	150400	12958620	5530	5530	5530	5530	0
222	20231025	150300	12958620	5530	5530	5530	5530	8
223	20231025	150200	12914380	5540	5540	5540	5540	0
224	20231025	150100	12914380	5540	5540	5540	5540	0
225	20231025	150000	12914380	5540	5540	5540	5540	0
226	20231025	145900	12914380	5540	5540	5540	5540	0
227	20231025	145800	12914380	5540	5540	5540	5540	0
228	20231025	145700	12914380	5540	5540	5540	5540	0
229	20231025	145600	12914380	5540	5540	5540	5540	0
230	20231025	145500	12914380	5540	5540	5540	5540	0
231	20231025	145400	12914380	5540	5540	5540	5540	1
232	20231025	145300	12908840	5540	5540	5540	5540	0
233	20231025	145200	12908840	5540	5540	5540	5540	0
234	20231025	145100	12908840	5540	5540	5540	5540	0
235	20231025	145000	12908840	5540	5540	5540	5540	0
236	20231025	144900	12908840	5540	5540	5540	5540	0
237	20231025	144800	12908840	5540	5540	5540	5540	0
238	20231025	144700	12908840	5540	5540	5540	5540	0
239	20231025	144600	12908840	5540	5540	5540	5540	0
240	20231025	144500	12908840	5540	5540	5540	5540	0
241	20231025	144400	12908840	5540	5540	5540	5540	0
242	20231025	144300	12908840	5540	5540	5540	5540	18
243	20231025	144200	12809120	5540	5540	5540	5540	0
244	20231025	144100	12809120	5540	5540	5540	5540	0
245	20231025	144000	12809120	5540	5540	5540	5540	1
246	20231025	143900	12803580	5530	5530	5530	5530	0
247	20231025	143800	12803580	5530	5530	5530	5530	30
248	20231025	143700	12637680	5530	5530	5530	5530	0
249	20231025	143600	12637680	5530	5530	5530	5530	0
250	20231025	143500	12637680	5530	5530	5530	5530	0
251	20231025	143400	12637680	5530	5530	5530	5530	0
252	20231025	143300	12637680	5530	5530	5530	5530	0
253	20231025	143200	12637680	5530	5530	5530	5530	0
254	20231025	143100	12637680	5530	5530	5530	5530	0
255	20231025	143000	12637680	5530	5530	5530	5530	0
256	20231025	142900	12637680	5530	5530	5530	5530	5
257	20231025	142800	12610030	5530	5530	5530	5530	0
258	20231025	142700	12610030	5530	5530	5530	5530	0
259	20231025	142600	12610030	5530	5530	5530	5530	0
260	20231025	142500	12610030	5530	5530	5530	5530	0
261	20231025	142400	12610030	5530	5530	5530	5530	8
262	20231025	142300	12565790	5530	5530	5530	5530	0
263	20231025	142200	12565790	5530	5530	5530	5530	0
264	20231025	142100	12565790	5530	5530	5530	5530	0
265	20231025	142000	12565790	5530	5530	5530	5530	0
266	20231025	141900	12565790	5530	5530	5530	5530	235
267	20231025	141800	11266240	5510	5510	5510	5510	31
268	20231025	141700	11095430	5490	5490	5490	5490	0
269	20231025	141600	11095430	5490	5490	5490	5490	0
270	20231025	141500	11095430	5490	5490	5490	5490	0
271	20231025	141400	11095430	5490	5530	5530	5490	104
272	20231025	141300	10522750	5530	5530	5530	5530	0
273	20231025	141200	10522750	5530	5530	5530	5530	0
274	20231025	141100	10522750	5530	5530	5530	5530	0
275	20231025	141000	10522750	5530	5530	5530	5530	0
276	20231025	140900	10522750	5530	5530	5530	5530	4
277	20231025	140800	10500630	5530	5530	5530	5530	0
278	20231025	140700	10500630	5530	5530	5530	5530	0
279	20231025	140600	10500630	5530	5530	5530	5530	18
280	20231025	140500	10401090	5540	5540	5540	5540	0
281	20231025	140400	10401090	5540	5540	5540	5540	20
282	20231025	140300	10290290	5540	5540	5540	5540	0
283	20231025	140200	10290290	5540	5540	5540	5540	0
284	20231025	140100	10290290	5540	5540	5540	5540	0
285	20231025	140000	10290290	5540	5540	5540	5540	0
286	20231025	135900	10290290	5540	5540	5540	5540	50
287	20231025	135800	10013290	5530	5530	5530	5530	0
288	20231025	135700	10013290	5530	5530	5530	5530	0
289	20231025	135600	10013290	5530	5530	5530	5530	0
290	20231025	135500	10013290	5530	5530	5530	5530	0
291	20231025	135400	10013290	5530	5530	5530	5530	0
292	20231025	135300	10013290	5530	5530	5530	5530	0
293	20231025	135200	10013290	5530	5530	5530	5530	0
294	20231025	135100	10013290	5530	5530	5530	5530	0
295	20231025	135000	10013290	5530	5530	5530	5530	0
296	20231025	134900	10013290	5530	5530	5530	5530	0
297	20231025	134800	10013290	5530	5530	5530	5530	0
298	20231025	134700	10013290	5530	5530	5530	5530	0
299	20231025	134600	10013290	5530	5530	5530	5530	0
300	20231025	134500	10013290	5530	5530	5530	5530	0
301	20231025	134400	10013290	5530	5530	5530	5530	0
302	20231025	134300	10013290	5530	5530	5530	5530	0
303	20231025	134200	10013290	5530	5530	5530	5530	132
304	20231025	134100	9283330	5540	5540	5540	5540	0
305	20231025	134000	9283330	5540	5540	5540	5540	0
306	20231025	133900	9283330	5540	5540	5540	5540	0
307	20231025	133800	9283330	5540	5540	5540	5540	0
308	20231025	133700	9283330	5540	5540	5540	5540	0
309	20231025	133600	9283330	5540	5540	5540	5540	0
310	20231025	133500	9283330	5540	5540	5540	5540	0
311	20231025	133400	9283330	5540	5540	5540	5540	0
312	20231025	133300	9283330	5540	5540	5540	5540	0
313	20231025	133200	9283330	5540	5540	5540	5540	0
314	20231025	133100	9283330	5540	5540	5540	5540	0
315	20231025	133000	9283330	5540	5540	5540	5540	44
316	20231025	132900	9039570	5540	5540	5540	5540	0
317	20231025	132800	9039570	5540	5540	5540	5540	30
318	20231025	132700	8873370	5540	5540	5540	5540	50
319	20231025	132600	8596370	5540	5540	5540	5540	50
320	20231025	132500	8319370	5540	5540	5540	5540	0
321	20231025	132400	8319370	5540	5540	5540	5540	0
322	20231025	132300	8319370	5540	5540	5540	5540	0
323	20231025	132200	8319370	5540	5540	5540	5540	0
324	20231025	132100	8319370	5540	5540	5540	5540	0
325	20231025	132000	8319370	5540	5540	5540	5540	0
326	20231025	131900	8319370	5540	5540	5540	5540	0
327	20231025	131800	8319370	5540	5540	5540	5540	0
328	20231025	131700	8319370	5540	5540	5540	5540	0
329	20231025	131600	8319370	5540	5540	5540	5540	100
330	20231025	131500	7765370	5540	5540	5540	5540	0
331	20231025	131400	7765370	5540	5540	5540	5540	0
332	20231025	131300	7765370	5540	5540	5540	5540	0
333	20231025	131200	7765370	5540	5540	5540	5540	132
334	20231025	131100	7034090	5540	5540	5540	5540	0
335	20231025	131000	7034090	5540	5540	5540	5540	0
336	20231025	130900	7034090	5540	5540	5540	5540	0
337	20231025	130800	7034090	5540	5540	5540	5540	0
338	20231025	130700	7034090	5540	5540	5540	5540	0
339	20231025	130600	7034090	5540	5540	5540	5540	0
340	20231025	130500	7034090	5540	5540	5540	5540	0
341	20231025	130400	7034090	5540	5540	5540	5540	0
342	20231025	130300	7034090	5540	5540	5540	5540	0
343	20231025	130200	7034090	5540	5540	5540	5540	0
344	20231025	130100	7034090	5540	5540	5540	5540	0
345	20231025	130000	7034090	5540	5540	5540	5540	5
346	20231025	125900	7006390	5530	5530	5530	5530	0
347	20231025	125800	7006390	5530	5530	5530	5530	0
348	20231025	125700	7006390	5530	5530	5530	5530	0
349	20231025	125600	7006390	5530	5530	5530	5530	0
350	20231025	125500	7006390	5530	5530	5530	5530	0
351	20231025	125400	7006390	5530	5530	5530	5530	0
352	20231025	125300	7006390	5530	5530	5530	5530	0
353	20231025	125200	7006390	5530	5530	5530	5530	0
354	20231025	125100	7006390	5530	5530	5530	5530	0
355	20231025	125000	7006390	5530	5530	5530	5530	0
356	20231025	124900	7006390	5530	5530	5530	5530	0
357	20231025	124800	7006390	5530	5530	5530	5530	0
358	20231025	124700	7006390	5530	5530	5530	5530	0
359	20231025	124600	7006390	5530	5530	5530	5530	0
360	20231025	124500	7006390	5530	5530	5530	5530	14
361	20231025	124400	6928970	5530	5530	5530	5530	0
362	20231025	124300	6928970	5530	5530	5530	5530	0
363	20231025	124200	6928970	5530	5530	5530	5530	0
364	20231025	124100	6928970	5530	5530	5530	5530	0
365	20231025	124000	6928970	5530	5530	5530	5530	0
366	20231025	123900	6928970	5530	5530	5530	5530	0
367	20231025	123800	6928970	5530	5530	5530	5530	0
368	20231025	123700	6928970	5530	5530	5530	5530	6
369	20231025	123600	6895790	5530	5530	5530	5530	0
370	20231025	123500	6895790	5530	5530	5530	5530	0
371	20231025	123400	6895790	5530	5530	5530	5530	0
372	20231025	123300	6895790	5530	5530	5530	5530	0
373	20231025	123200	6895790	5530	5530	5530	5530	0
374	20231025	123100	6895790	5530	5530	5530	5530	0
375	20231025	123000	6895790	5530	5530	5530	5530	0
376	20231025	122900	6895790	5530	5530	5530	5530	0
377	20231025	122800	6895790	5530	5530	5530	5530	0
378	20231025	122700	6895790	5530	5530	5530	5530	0
379	20231025	122600	6895790	5530	5530	5530	5530	0
380	20231025	122500	6895790	5530	5530	5530	5530	0
381	20231025	122400	6895790	5530	5530	5530	5530	4
382	20231025	122300	6873670	5550	5550	5550	5550	0
383	20231025	122200	6873670	5550	5550	5550	5550	0
384	20231025	122100	6873670	5550	5550	5550	5550	0
385	20231025	122000	6873670	5550	5550	5550	5550	0
386	20231025	121900	6873670	5550	5550	5550	5550	0
387	20231025	121800	6873670	5550	5550	5550	5550	0
388	20231025	121700	6873670	5550	5550	5550	5550	0
389	20231025	121600	6873670	5550	5550	5550	5550	0
390	20231025	121500	6873670	5550	5550	5550	5550	0
391	20231025	121400	6873670	5550	5550	5550	5550	0
392	20231025	121300	6873670	5550	5550	5550	5550	0
393	20231025	121200	6873670	5550	5550	5550	5550	0
394	20231025	121100	6873670	5550	5550	5550	5550	0
395	20231025	121000	6873670	5550	5550	5550	5550	0
396	20231025	120900	6873670	5550	5550	5550	5550	0
397	20231025	120800	6873670	5550	5550	5550	5550	0
398	20231025	120700	6873670	5550	5550	5550	5550	0
399	20231025	120600	6873670	5550	5550	5550	5550	0
400	20231025	120500	6873670	5550	5550	5550	5550	0
401	20231025	120400	6873670	5550	5550	5550	5550	12
402	20231025	120300	6807070	5560	5560	5560	5560	0
403	20231025	120200	6807070	5560	5560	5560	5560	0
404	20231025	120100	6807070	5560	5560	5560	5560	0
405	20231025	120000	6807070	5560	5560	5560	5560	0
406	20231025	115900	6807070	5560	5560	5560	5560	0
407	20231025	115800	6807070	5560	5560	5560	5560	0
408	20231025	115700	6807070	5560	5560	5560	5560	0
409	20231025	115600	6807070	5560	5560	5560	5560	0
410	20231025	115500	6807070	5560	5560	5560	5560	0
411	20231025	115400	6807070	5560	5560	5560	5560	0
412	20231025	115300	6807070	5560	5560	5560	5560	0
413	20231025	115200	6807070	5560	5560	5560	5560	0
414	20231025	115100	6807070	5560	5560	5560	5560	0
415	20231025	115000	6807070	5560	5560	5560	5560	0
416	20231025	114900	6807070	5560	5560	5560	5560	0
417	20231025	114800	6807070	5560	5560	5560	5560	135
418	20231025	114700	6056470	5560	5560	5560	5560	0
419	20231025	114600	6056470	5560	5560	5560	5560	0
420	20231025	114500	6056470	5560	5560	5560	5560	0
421	20231025	114400	6056470	5560	5560	5560	5560	0
422	20231025	114300	6056470	5560	5560	5560	5560	0
423	20231025	114200	6056470	5560	5560	5560	5560	17
424	20231025	114100	5961950	5560	5560	5560	5560	0
425	20231025	114000	5961950	5560	5560	5560	5560	0
426	20231025	113900	5961950	5560	5550	5560	5550	8
427	20231025	113800	5917480	5530	5530	5530	5530	0
428	20231025	113700	5917480	5530	5530	5530	5530	0
429	20231025	113600	5917480	5530	5530	5530	5530	0
430	20231025	113500	5917480	5530	5530	5530	5530	0
431	20231025	113400	5917480	5530	5530	5530	5530	0
432	20231025	113300	5917480	5530	5530	5530	5530	0
433	20231025	113200	5917480	5530	5530	5530	5530	0
434	20231025	113100	5917480	5530	5530	5530	5530	0
435	20231025	113000	5917480	5530	5530	5530	5530	20
436	20231025	112900	5806880	5560	5560	5560	5560	0
437	20231025	112800	5806880	5560	5560	5560	5560	0
438	20231025	112700	5806880	5560	5560	5560	5560	0
439	20231025	112600	5806880	5560	5560	5560	5560	0
440	20231025	112500	5806880	5560	5560	5560	5560	0
441	20231025	112400	5806880	5560	5560	5560	5560	0
442	20231025	112300	5806880	5560	5560	5560	5560	0
443	20231025	112200	5806880	5560	5560	5560	5560	0
444	20231025	112100	5806880	5560	5560	5560	5560	0
445	20231025	112000	5806880	5560	5560	5560	5560	0
446	20231025	111900	5806880	5560	5560	5560	5560	0
447	20231025	111800	5806880	5560	5560	5560	5560	0
448	20231025	111700	5806880	5560	5560	5560	5560	0
449	20231025	111600	5806880	5560	5560	5560	5560	0
450	20231025	111500	5806880	5560	5560	5560	5560	0
451	20231025	111400	5806880	5560	5560	5560	5560	0
452	20231025	111300	5806880	5560	5560	5560	5560	0
453	20231025	111200	5806880	5560	5560	5560	5560	0
454	20231025	111100	5806880	5560	5560	5560	5560	0
455	20231025	111000	5806880	5560	5560	5560	5560	0
456	20231025	110900	5806880	5560	5560	5560	5560	0
457	20231025	110800	5806880	5560	5560	5560	5560	0
458	20231025	110700	5806880	5560	5560	5560	5560	0
459	20231025	110600	5806880	5560	5560	5560	5560	0
460	20231025	110500	5806880	5560	5560	5560	5560	0
461	20231025	110400	5806880	5560	5560	5560	5560	0
462	20231025	110300	5806880	5560	5560	5560	5560	0
463	20231025	110200	5806880	5560	5560	5560	5560	37
464	20231025	110100	5601160	5530	5530	5530	5530	0
465	20231025	110000	5601160	5530	5530	5530	5530	3
466	20231025	105900	5584570	5530	5530	5530	5530	0
467	20231025	105800	5584570	5530	5530	5530	5530	0
468	20231025	105700	5584570	5530	5560	5560	5530	46
469	20231025	105600	5328840	5570	5570	5570	5570	0
470	20231025	105500	5328840	5570	5570	5570	5570	0
471	20231025	105400	5328840	5570	5570	5570	5570	0
472	20231025	105300	5328840	5570	5570	5570	5570	0
473	20231025	105200	5328840	5570	5570	5570	5570	0
474	20231025	105100	5328840	5570	5570	5570	5570	0
475	20231025	105000	5328840	5570	5570	5570	5570	0
476	20231025	104900	5328840	5570	5570	5570	5570	277
477	20231025	104800	3785950	5520	5520	5520	5520	0
478	20231025	104700	3785950	5520	5520	5520	5520	0
479	20231025	104600	3785950	5520	5520	5520	5520	0
480	20231025	104500	3785950	5520	5520	5520	5520	0
481	20231025	104400	3785950	5520	5520	5520	5520	0
482	20231025	104300	3785950	5520	5520	5520	5520	0
483	20231025	104200	3785950	5520	5520	5520	5520	1
484	20231025	104100	3780430	5520	5520	5520	5520	0
485	20231025	104000	3780430	5520	5520	5520	5520	0
486	20231025	103900	3780430	5520	5520	5520	5520	0
487	20231025	103800	3780430	5520	5570	5570	5520	4
488	20231025	103700	3758300	5570	5530	5570	5530	24
489	20231025	103600	3625160	5520	5520	5520	5520	0
490	20231025	103500	3625160	5520	5520	5520	5520	4
491	20231025	103400	3603080	5520	5510	5520	5510	30
492	20231025	103300	3437730	5510	5510	5510	5510	0
493	20231025	103200	3437730	5510	5510	5510	5510	0
494	20231025	103100	3437730	5510	5510	5510	5510	0
495	20231025	103000	3437730	5510	5510	5510	5510	0
496	20231025	102900	3437730	5510	5510	5510	5510	0
497	20231025	102800	3437730	5510	5510	5510	5510	0
498	20231025	102700	3437730	5510	5510	5510	5510	1
499	20231025	102600	3432220	5500	5500	5500	5500	0
500	20231025	102500	3432220	5500	5470	5500	5470	2
501	20231025	102400	3421250	5460	5460	5460	5460	0
502	20231025	102300	3421250	5460	5460	5460	5460	0
503	20231025	102200	3421250	5460	5460	5460	5460	0
504	20231025	102100	3421250	5460	5460	5460	5460	0
505	20231025	102000	3421250	5460	5460	5460	5460	0
506	20231025	101900	3421250	5460	5460	5460	5460	1
507	20231025	101800	3415790	5470	5470	5470	5470	0
508	20231025	101700	3415790	5470	5470	5470	5470	0
509	20231025	101600	3415790	5470	5470	5470	5470	0
510	20231025	101500	3415790	5470	5470	5470	5470	0
511	20231025	101400	3415790	5470	5470	5470	5470	175
512	20231025	101300	2458540	5470	5470	5470	5470	0
513	20231025	101200	2458540	5470	5470	5470	5470	0
514	20231025	101100	2458540	5470	5470	5470	5470	0
515	20231025	101000	2458540	5470	5470	5470	5470	0
516	20231025	100900	2458540	5470	5470	5470	5470	0
517	20231025	100800	2458540	5470	5470	5470	5470	0
518	20231025	100700	2458540	5470	5470	5470	5470	0
519	20231025	100600	2458540	5470	5470	5470	5470	0
520	20231025	100500	2458540	5470	5470	5470	5470	0
521	20231025	100400	2458540	5470	5470	5470	5470	0
522	20231025	100300	2458540	5470	5470	5470	5470	0
523	20231025	100200	2458540	5470	5470	5470	5470	0
524	20231025	100100	2458540	5470	5500	5500	5470	7
525	20231025	100000	2420070	5470	5470	5470	5470	0
526	20231025	095900	2420070	5470	5470	5470	5470	2
527	20231025	095800	2409130	5490	5490	5490	5490	0
528	20231025	095700	2409130	5490	5490	5490	5490	0
529	20231025	095600	2409130	5490	5490	5490	5490	6
530	20231025	095500	2376190	5480	5480	5480	5480	0
531	20231025	095400	2376190	5480	5480	5480	5480	0
532	20231025	095300	2376190	5480	5480	5480	5480	0
533	20231025	095200	2376190	5480	5480	5480	5480	0
534	20231025	095100	2376190	5480	5480	5480	5480	0
535	20231025	095000	2376190	5480	5480	5480	5480	54
536	20231025	094900	2080270	5470	5470	5470	5470	1
537	20231025	094800	2074800	5470	5470	5470	5470	0
538	20231025	094700	2074800	5470	5470	5470	5470	15
539	20231025	094600	1992750	5470	5470	5470	5470	0
540	20231025	094500	1992750	5470	5470	5470	5470	29
541	20231025	094400	1834120	5470	5470	5470	5470	1
542	20231025	094300	1828650	5470	5470	5470	5470	0
543	20231025	094200	1828650	5470	5470	5470	5470	0
544	20231025	094100	1828650	5470	5470	5470	5470	0
545	20231025	094000	1828650	5470	5470	5470	5470	0
546	20231025	093900	1828650	5470	5470	5470	5470	0
547	20231025	093800	1828650	5470	5470	5470	5470	0
548	20231025	093700	1828650	5470	5470	5470	5470	3
549	20231025	093600	1812240	5470	5470	5470	5470	0
550	20231025	093500	1812240	5470	5470	5470	5470	0
551	20231025	093400	1812240	5470	5470	5470	5470	3
552	20231025	093300	1795830	5450	5450	5450	5450	0
553	20231025	093200	1795830	5450	5450	5450	5450	0
554	20231025	093100	1795830	5450	5450	5450	5450	0
555	20231025	093000	1795830	5450	5450	5450	5450	0
556	20231025	092900	1795830	5450	5450	5450	5450	2
557	20231025	092800	1784930	5440	5440	5440	5440	0
558	20231025	092700	1784930	5440	5440	5440	5440	0
559	20231025	092600	1784930	5440	5440	5440	5440	0
560	20231025	092500	1784930	5440	5440	5440	5440	0
561	20231025	092400	1784930	5440	5440	5440	5440	0
562	20231025	092300	1784930	5440	5450	5450	5440	67
563	20231025	092200	1420170	5430	5430	5430	5430	0
564	20231025	092100	1420170	5430	5430	5430	5430	0
565	20231025	092000	1420170	5430	5430	5430	5430	0
566	20231025	091900	1420170	5430	5430	5430	5430	0
567	20231025	091800	1420170	5430	5430	5430	5430	0
568	20231025	091700	1420170	5430	5430	5430	5430	0
569	20231025	091600	1420170	5430	5430	5430	5430	0
570	20231025	091500	1420170	5430	5450	5450	5430	192
571	20231025	091400	376650	5460	5460	5460	5460	0
572	20231025	091300	376650	5460	5460	5460	5460	0
573	20231025	091200	376650	5460	5460	5460	5460	0
574	20231025	091100	376650	5460	5460	5460	5460	0
575	20231025	091000	376650	5460	5460	5460	5460	0
576	20231025	090900	376650	5460	5460	5460	5460	2
577	20231025	090800	365730	5450	5450	5450	5450	2
578	20231025	090700	354830	5440	5440	5440	5440	0
579	20231025	090600	354830	5440	5440	5440	5440	0
580	20231025	090500	354830	5440	5440	5440	5440	0
581	20231025	090400	354830	5440	5450	5450	5440	4
582	20231025	090300	333060	5460	5460	5460	5460	0
583	20231025	090200	333060	5460	5460	5460	5460	0
584	20231025	090100	333060	5460	5460	5460	5460	0
585	20231025	090000	333060	5460	5460	5460	5460	61