KissMeData/005710/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184300	74137230	5390	5390	5390	5390	196
3	20231018	184200	74137230	5390	5390	5390	5390	0
4	20231018	184100	74137230	5390	5390	5390	5390	0
5	20231018	184000	74137230	5390	5390	5390	5390	0
6	20231018	183900	74137230	5390	5390	5390	5390	0
7	20231018	183800	74137230	5390	5390	5390	5390	0
8	20231018	183700	74137230	5390	5390	5390	5390	0
9	20231018	183600	74137230	5390	5390	5390	5390	0
10	20231018	183500	74137230	5390	5390	5390	5390	0
11	20231018	183400	74137230	5390	5390	5390	5390	0
12	20231018	183300	74137230	5390	5390	5390	5390	0
13	20231018	183200	74137230	5390	5390	5390	5390	0
14	20231018	183100	74137230	5390	5390	5390	5390	0
15	20231018	183000	74137230	5390	5390	5390	5390	0
16	20231018	182900	74137230	5390	5390	5390	5390	0
17	20231018	182800	74137230	5390	5390	5390	5390	0
18	20231018	182700	74137230	5390	5390	5390	5390	0
19	20231018	182600	74137230	5390	5390	5390	5390	0
20	20231018	182500	74137230	5390	5390	5390	5390	0
21	20231018	182400	74137230	5390	5390	5390	5390	0
22	20231018	182300	74137230	5390	5390	5390	5390	0
23	20231018	182200	74137230	5390	5390	5390	5390	0
24	20231018	182100	74137230	5390	5390	5390	5390	0
25	20231018	182000	74137230	5390	5390	5390	5390	0
26	20231018	181900	74137230	5390	5390	5390	5390	0
27	20231018	181800	74137230	5390	5390	5390	5390	0
28	20231018	181700	74137230	5390	5390	5390	5390	0
29	20231018	181600	74137230	5390	5390	5390	5390	0
30	20231018	181500	74137230	5390	5390	5390	5390	0
31	20231018	181400	74137230	5390	5390	5390	5390	0
32	20231018	181300	74137230	5390	5390	5390	5390	196
33	20231018	181200	74137230	5390	5390	5390	5390	0
34	20231018	181100	74137230	5390	5390	5390	5390	0
35	20231018	181000	74137230	5390	5390	5390	5390	0
36	20231018	180900	74137230	5390	5390	5390	5390	0
37	20231018	180800	74137230	5390	5390	5390	5390	0
38	20231018	180700	74137230	5390	5390	5390	5390	0
39	20231018	180600	74137230	5390	5390	5390	5390	0
40	20231018	180500	74137230	5390	5390	5390	5390	0
41	20231018	180400	74137230	5390	5390	5390	5390	0
42	20231018	180300	74137230	5390	5390	5390	5390	0
43	20231018	180200	74137230	5390	5390	5390	5390	0
44	20231018	180100	74137230	5390	5390	5390	5390	0
45	20231018	180000	74137230	5390	5390	5390	5390	0
46	20231018	175900	74137230	5390	5390	5390	5390	0
47	20231018	175800	74137230	5390	5390	5390	5390	0
48	20231018	175700	74137230	5390	5390	5390	5390	0
49	20231018	175600	74137230	5390	5390	5390	5390	0
50	20231018	175500	74137230	5390	5390	5390	5390	0
51	20231018	175400	74137230	5390	5390	5390	5390	0
52	20231018	175300	74137230	5390	5390	5390	5390	0
53	20231018	175200	74137230	5390	5390	5390	5390	0
54	20231018	175100	74137230	5390	5390	5390	5390	0
55	20231018	175000	74137230	5390	5390	5390	5390	0
56	20231018	174900	74137230	5390	5390	5390	5390	0
57	20231018	174800	74137230	5390	5390	5390	5390	0
58	20231018	174700	74137230	5390	5390	5390	5390	0
59	20231018	174600	74137230	5390	5390	5390	5390	0
60	20231018	174500	74137230	5390	5390	5390	5390	0
61	20231018	174400	74137230	5390	5390	5390	5390	0
62	20231018	174300	74137230	5390	5390	5390	5390	196
63	20231018	174200	74137230	5390	5390	5390	5390	0
64	20231018	174100	74137230	5390	5390	5390	5390	0
65	20231018	174000	74137230	5390	5390	5390	5390	0
66	20231018	173900	74137230	5390	5390	5390	5390	0
67	20231018	173800	74137230	5390	5390	5390	5390	0
68	20231018	173700	74137230	5390	5390	5390	5390	0
69	20231018	173600	74137230	5390	5390	5390	5390	0
70	20231018	173500	74137230	5390	5390	5390	5390	0
71	20231018	173400	74137230	5390	5390	5390	5390	0
72	20231018	173300	74137230	5390	5390	5390	5390	0
73	20231018	173200	74137230	5390	5390	5390	5390	0
74	20231018	173100	74137230	5390	5390	5390	5390	0
75	20231018	173000	74137230	5390	5390	5390	5390	0
76	20231018	172900	74137230	5390	5390	5390	5390	0
77	20231018	172800	74137230	5390	5390	5390	5390	0
78	20231018	172700	74137230	5390	5390	5390	5390	0
79	20231018	172600	74137230	5390	5390	5390	5390	0
80	20231018	172500	74137230	5390	5390	5390	5390	0
81	20231018	172400	74137230	5390	5390	5390	5390	0
82	20231018	172300	74137230	5390	5390	5390	5390	0
83	20231018	172200	74137230	5390	5390	5390	5390	0
84	20231018	172100	74137230	5390	5390	5390	5390	0
85	20231018	172000	74137230	5390	5390	5390	5390	0
86	20231018	171900	74137230	5390	5390	5390	5390	0
87	20231018	171800	74137230	5390	5390	5390	5390	0
88	20231018	171700	74137230	5390	5390	5390	5390	0
89	20231018	171600	74137230	5390	5390	5390	5390	0
90	20231018	171500	74137230	5390	5390	5390	5390	0
91	20231018	171400	74137230	5390	5390	5390	5390	0
92	20231018	171300	74137230	5390	5390	5390	5390	196
93	20231018	171200	74137230	5390	5390	5390	5390	0
94	20231018	171100	74137230	5390	5390	5390	5390	0
95	20231018	171000	74137230	5390	5390	5390	5390	0
96	20231018	170900	74137230	5390	5390	5390	5390	0
97	20231018	170800	74137230	5390	5390	5390	5390	0
98	20231018	170700	74137230	5390	5390	5390	5390	0
99	20231018	170600	74137230	5390	5390	5390	5390	0
100	20231018	170500	74137230	5390	5390	5390	5390	0
101	20231018	170400	74137230	5390	5390	5390	5390	0
102	20231018	170300	74137230	5390	5390	5390	5390	0
103	20231018	170200	74137230	5390	5390	5390	5390	0
104	20231018	170100	74137230	5390	5390	5390	5390	0
105	20231018	170000	74137230	5390	5390	5390	5390	0
106	20231018	165900	74137230	5390	5390	5390	5390	0
107	20231018	165800	74137230	5390	5390	5390	5390	0
108	20231018	165700	74137230	5390	5390	5390	5390	0
109	20231018	165600	74137230	5390	5390	5390	5390	0
110	20231018	165500	74137230	5390	5390	5390	5390	0
111	20231018	165400	74137230	5390	5390	5390	5390	0
112	20231018	165300	74137230	5390	5390	5390	5390	0
113	20231018	165200	74137230	5390	5390	5390	5390	0
114	20231018	165100	74137230	5390	5390	5390	5390	0
115	20231018	165000	74137230	5390	5390	5390	5390	0
116	20231018	164900	74137230	5390	5390	5390	5390	0
117	20231018	164800	74137230	5390	5390	5390	5390	0
118	20231018	164700	74137230	5390	5390	5390	5390	0
119	20231018	164600	74137230	5390	5390	5390	5390	0
120	20231018	164500	74137230	5390	5390	5390	5390	0
121	20231018	164400	74137230	5390	5390	5390	5390	0
122	20231018	164300	74137230	5390	5390	5390	5390	196
123	20231018	164200	74137230	5390	5390	5390	5390	0
124	20231018	164100	74137230	5390	5390	5390	5390	0
125	20231018	164000	74137230	5390	5390	5390	5390	0
126	20231018	163900	74137230	5390	5390	5390	5390	0
127	20231018	163800	74137230	5390	5390	5390	5390	0
128	20231018	163700	74137230	5390	5390	5390	5390	0
129	20231018	163600	74137230	5390	5390	5390	5390	0
130	20231018	163500	74137230	5390	5390	5390	5390	0
131	20231018	163400	74137230	5390	5390	5390	5390	0
132	20231018	163300	74137230	5390	5390	5390	5390	0
133	20231018	163200	74137230	5390	5390	5390	5390	0
134	20231018	163100	74137230	5390	5390	5390	5390	0
135	20231018	163000	74137230	5390	5390	5390	5390	0
136	20231018	162900	74137230	5390	5390	5390	5390	0
137	20231018	162800	74137230	5390	5390	5390	5390	0
138	20231018	162700	74137230	5390	5390	5390	5390	0
139	20231018	162600	74137230	5390	5390	5390	5390	0
140	20231018	162500	74137230	5390	5390	5390	5390	0
141	20231018	162400	74137230	5390	5390	5390	5390	0
142	20231018	162300	74137230	5390	5390	5390	5390	0
143	20231018	162200	74137230	5390	5390	5390	5390	0
144	20231018	162100	74137230	5390	5390	5390	5390	0
145	20231018	162000	74137230	5390	5390	5390	5390	0
146	20231018	161900	74137230	5390	5390	5390	5390	0
147	20231018	161800	74137230	5390	5390	5390	5390	0
148	20231018	161700	74137230	5390	5390	5390	5390	0
149	20231018	161600	74137230	5390	5390	5390	5390	0
150	20231018	161500	74137230	5390	5390	5390	5390	0
151	20231018	161400	74137230	5390	5390	5390	5390	0
152	20231018	161300	74137230	5390	5390	5390	5390	196
153	20231018	161200	74137230	5390	5390	5390	5390	0
154	20231018	161100	74137230	5390	5390	5390	5390	0
155	20231018	161000	74137230	5390	5390	5390	5390	0
156	20231018	160900	74137230	5390	5390	5390	5390	0
157	20231018	160800	74137230	5390	5390	5390	5390	0
158	20231018	160700	74137230	5390	5390	5390	5390	0
159	20231018	160600	74137230	5390	5390	5390	5390	0
160	20231018	160500	74137230	5390	5390	5390	5390	0
161	20231018	160400	74137230	5390	5390	5390	5390	0
162	20231018	160300	74137230	5390	5390	5390	5390	0
163	20231018	160200	74137230	5390	5390	5390	5390	0
164	20231018	160100	74137230	5390	5390	5390	5390	0
165	20231018	160000	74137230	5390	5390	5390	5390	0
166	20231018	155900	74137230	5390	5390	5390	5390	0
167	20231018	155800	74137230	5390	5390	5390	5390	0
168	20231018	155700	74137230	5390	5390	5390	5390	0
169	20231018	155600	74137230	5390	5390	5390	5390	0
170	20231018	155500	74137230	5390	5390	5390	5390	0
171	20231018	155400	74137230	5390	5390	5390	5390	0
172	20231018	155300	74137230	5390	5390	5390	5390	0
173	20231018	155200	74137230	5390	5390	5390	5390	0
174	20231018	155100	74137230	5390	5390	5390	5390	0
175	20231018	155000	74137230	5390	5390	5390	5390	0
176	20231018	154900	74137230	5390	5390	5390	5390	0
177	20231018	154800	74137230	5390	5390	5390	5390	0
178	20231018	154700	74137230	5390	5390	5390	5390	0
179	20231018	154600	74137230	5390	5390	5390	5390	0
180	20231018	154500	74137230	5390	5390	5390	5390	0
181	20231018	154400	74137230	5390	5390	5390	5390	0
182	20231018	154300	74137230	5390	5390	5390	5390	196
183	20231018	154200	74137230	5390	5390	5390	5390	0
184	20231018	154100	74137230	5390	5390	5390	5390	0
185	20231018	154000	74137230	5390	5390	5390	5390	0
186	20231018	153900	74137230	5390	5390	5390	5390	0
187	20231018	153800	74137230	5390	5390	5390	5390	0
188	20231018	153700	74137230	5390	5390	5390	5390	0
189	20231018	153600	74137230	5390	5390	5390	5390	0
190	20231018	153500	74137230	5390	5390	5390	5390	0
191	20231018	153400	74137230	5390	5390	5390	5390	0
192	20231018	153300	74137230	5390	5390	5390	5390	0
193	20231018	153200	74137230	5390	5390	5390	5390	0
194	20231018	153100	74137230	5390	5390	5390	5390	0
195	20231018	153000	74137230	5390	5390	5390	5390	196
196	20231018	152900	73080790	5390	5390	5390	5390	0
197	20231018	152800	73080790	5390	5390	5390	5390	0
198	20231018	152700	73080790	5390	5390	5390	5390	0
199	20231018	152600	73080790	5390	5390	5390	5390	0
200	20231018	152500	73080790	5390	5390	5390	5390	0
201	20231018	152400	73080790	5390	5390	5390	5390	0
202	20231018	152300	73080790	5390	5390	5390	5390	0
203	20231018	152200	73080790	5390	5390	5390	5390	0
204	20231018	152100	73080790	5390	5390	5390	5390	0
205	20231018	152000	73080790	5390	5390	5390	5390	0
206	20231018	151900	73080790	5390	5390	5390	5390	0
207	20231018	151800	73080790	5390	5390	5390	5390	1
208	20231018	151700	73075400	5350	5350	5350	5350	0
209	20231018	151600	73075400	5350	5350	5350	5350	0
210	20231018	151500	73075400	5350	5350	5350	5350	25
211	20231018	151400	72941650	5390	5390	5390	5390	44
212	20231018	151300	72704490	5390	5390	5390	5390	0
213	20231018	151200	72704490	5390	5390	5390	5390	0
214	20231018	151100	72704490	5390	5390	5390	5390	0
215	20231018	151000	72704490	5390	5390	5390	5390	0
216	20231018	150900	72704490	5390	5360	5390	5350	14
217	20231018	150800	72629510	5380	5380	5380	5380	92
218	20231018	150700	72134550	5380	5380	5380	5380	368
219	20231018	150600	70154710	5380	5380	5380	5380	0
220	20231018	150500	70154710	5380	5380	5380	5380	1
221	20231018	150400	70149330	5350	5350	5350	5350	21
222	20231018	150300	70036980	5380	5380	5380	5380	0
223	20231018	150200	70036980	5380	5380	5380	5380	0
224	20231018	150100	70036980	5380	5380	5380	5380	0
225	20231018	150000	70036980	5380	5350	5380	5350	101
226	20231018	145900	69496600	5370	5370	5370	5370	0
227	20231018	145800	69496600	5370	5370	5370	5370	0
228	20231018	145700	69496600	5370	5370	5370	5370	0
229	20231018	145600	69496600	5370	5370	5370	5370	11
230	20231018	145500	69437530	5350	5350	5350	5350	0
231	20231018	145400	69437530	5350	5350	5350	5350	0
232	20231018	145300	69437530	5350	5350	5350	5350	0
233	20231018	145200	69437530	5350	5360	5360	5350	290
234	20231018	145100	67883160	5370	5370	5370	5370	0
235	20231018	145000	67883160	5370	5370	5370	5370	1
236	20231018	144900	67877790	5360	5360	5360	5360	488
237	20231018	144800	65262110	5380	5380	5380	5380	0
238	20231018	144700	65262110	5380	5380	5380	5380	0
239	20231018	144600	65262110	5380	5380	5380	5380	0
240	20231018	144500	65262110	5380	5380	5380	5380	0
241	20231018	144400	65262110	5380	5380	5380	5380	0
242	20231018	144300	65262110	5380	5380	5380	5380	0
243	20231018	144200	65262110	5380	5380	5380	5380	0
244	20231018	144100	65262110	5380	5380	5380	5380	1
245	20231018	144000	65256730	5360	5360	5360	5360	0
246	20231018	143900	65256730	5360	5360	5360	5360	1
247	20231018	143800	65251370	5380	5380	5380	5380	0
248	20231018	143700	65251370	5380	5380	5380	5380	0
249	20231018	143600	65251370	5380	5380	5380	5380	0
250	20231018	143500	65251370	5380	5380	5380	5380	1
251	20231018	143400	65245990	5370	5370	5370	5370	2
252	20231018	143300	65235250	5360	5360	5360	5360	0
253	20231018	143200	65235250	5360	5360	5360	5360	0
254	20231018	143100	65235250	5360	5360	5360	5360	0
255	20231018	143000	65235250	5360	5360	5360	5360	0
256	20231018	142900	65235250	5360	5360	5360	5360	0
257	20231018	142800	65235250	5360	5350	5360	5340	301
258	20231018	142700	63626240	5360	5360	5360	5360	1
259	20231018	142600	63620880	5350	5350	5350	5350	0
260	20231018	142500	63620880	5350	5350	5350	5350	0
261	20231018	142400	63620880	5350	5350	5350	5350	32
262	20231018	142300	63449680	5350	5350	5350	5350	50
263	20231018	142200	63182180	5350	5350	5350	5350	0
264	20231018	142100	63182180	5350	5350	5350	5350	0
265	20231018	142000	63182180	5350	5350	5350	5350	0
266	20231018	141900	63182180	5350	5350	5350	5350	0
267	20231018	141800	63182180	5350	5370	5370	5350	2928
268	20231018	141700	47487720	5380	5380	5380	5380	0
269	20231018	141600	47487720	5380	5380	5380	5380	186
270	20231018	141500	46487040	5380	5380	5380	5380	0
271	20231018	141400	46487040	5380	5380	5380	5380	0
272	20231018	141300	46487040	5380	5380	5380	5380	0
273	20231018	141200	46487040	5380	5380	5380	5380	0
274	20231018	141100	46487040	5380	5380	5380	5380	0
275	20231018	141000	46487040	5380	5380	5380	5380	6
276	20231018	140900	46454760	5380	5390	5390	5380	10
277	20231018	140800	46400940	5370	5380	5380	5370	167
278	20231018	140700	45502760	5380	5380	5380	5380	120
279	20231018	140600	44857160	5380	5380	5380	5380	0
280	20231018	140500	44857160	5380	5380	5380	5380	1
281	20231018	140400	44851780	5390	5390	5390	5390	0
282	20231018	140300	44851780	5390	5390	5390	5390	0
283	20231018	140200	44851780	5390	5390	5390	5390	0
284	20231018	140100	44851780	5390	5390	5390	5390	220
285	20231018	140000	43665980	5410	5410	5410	5410	0
286	20231018	135900	43665980	5410	5410	5410	5410	0
287	20231018	135800	43665980	5410	5410	5410	5410	0
288	20231018	135700	43665980	5410	5410	5410	5410	0
289	20231018	135600	43665980	5410	5410	5410	5410	0
290	20231018	135500	43665980	5410	5410	5410	5410	0
291	20231018	135400	43665980	5410	5410	5410	5410	0
292	20231018	135300	43665980	5410	5410	5410	5410	0
293	20231018	135200	43665980	5410	5410	5410	5410	0
294	20231018	135100	43665980	5410	5410	5410	5410	0
295	20231018	135000	43665980	5410	5410	5410	5410	0
296	20231018	134900	43665980	5410	5410	5410	5410	0
297	20231018	134800	43665980	5410	5410	5410	5410	0
298	20231018	134700	43665980	5410	5410	5410	5410	0
299	20231018	134600	43665980	5410	5410	5410	5410	0
300	20231018	134500	43665980	5410	5410	5410	5410	0
301	20231018	134400	43665980	5410	5410	5410	5410	0
302	20231018	134300	43665980	5410	5410	5410	5410	0
303	20231018	134200	43665980	5410	5410	5410	5410	0
304	20231018	134100	43665980	5410	5410	5410	5410	0
305	20231018	134000	43665980	5410	5410	5410	5410	0
306	20231018	133900	43665980	5410	5410	5410	5410	0
307	20231018	133800	43665980	5410	5410	5410	5410	0
308	20231018	133700	43665980	5410	5410	5410	5410	0
309	20231018	133600	43665980	5410	5410	5410	5410	0
310	20231018	133500	43665980	5410	5410	5410	5410	0
311	20231018	133400	43665980	5410	5410	5410	5410	0
312	20231018	133300	43665980	5410	5410	5410	5410	0
313	20231018	133200	43665980	5410	5410	5410	5410	0
314	20231018	133100	43665980	5410	5410	5410	5410	1
315	20231018	133000	43660570	5400	5400	5400	5400	0
316	20231018	132900	43660570	5400	5400	5400	5400	14
317	20231018	132800	43584970	5390	5390	5390	5390	0
318	20231018	132700	43584970	5390	5390	5390	5390	0
319	20231018	132600	43584970	5390	5390	5390	5390	0
320	20231018	132500	43584970	5390	5390	5390	5390	0
321	20231018	132400	43584970	5390	5390	5390	5390	0
322	20231018	132300	43584970	5390	5390	5390	5390	0
323	20231018	132200	43584970	5390	5390	5390	5390	0
324	20231018	132100	43584970	5390	5390	5390	5390	0
325	20231018	132000	43584970	5390	5390	5390	5390	0
326	20231018	131900	43584970	5390	5390	5390	5390	0
327	20231018	131800	43584970	5390	5390	5390	5390	3
328	20231018	131700	43568800	5390	5390	5390	5390	5
329	20231018	131600	43541850	5400	5380	5400	5380	79
330	20231018	131500	43115560	5370	5380	5380	5370	72
331	20231018	131400	42728270	5390	5390	5390	5390	1
332	20231018	131300	42722880	5390	5390	5390	5390	0
333	20231018	131200	42722880	5390	5390	5390	5390	0
334	20231018	131100	42722880	5390	5390	5390	5390	0
335	20231018	131000	42722880	5390	5390	5390	5390	0
336	20231018	130900	42722880	5390	5390	5390	5390	2
337	20231018	130800	42712100	5390	5390	5390	5390	103
338	20231018	130700	42156930	5400	5400	5400	5400	0
339	20231018	130600	42156930	5400	5400	5400	5400	0
340	20231018	130500	42156930	5400	5400	5400	5400	0
341	20231018	130400	42156930	5400	5400	5400	5400	0
342	20231018	130300	42156930	5400	5400	5400	5400	5
343	20231018	130200	42129930	5400	5400	5400	5400	5
344	20231018	130100	42102930	5390	5390	5390	5390	0
345	20231018	130000	42102930	5390	5390	5390	5390	1
346	20231018	125900	42097540	5390	5390	5390	5390	1
347	20231018	125800	42092150	5390	5390	5390	5390	43
348	20231018	125700	41860380	5390	5390	5390	5390	0
349	20231018	125600	41860380	5390	5390	5390	5390	0
350	20231018	125500	41860380	5390	5390	5390	5390	0
351	20231018	125400	41860380	5390	5390	5390	5390	0
352	20231018	125300	41860380	5390	5390	5390	5390	0
353	20231018	125200	41860380	5390	5390	5390	5390	0
354	20231018	125100	41860380	5390	5390	5390	5390	0
355	20231018	125000	41860380	5390	5390	5390	5390	0
356	20231018	124900	41860380	5390	5390	5390	5390	0
357	20231018	124800	41860380	5390	5390	5390	5390	0
358	20231018	124700	41860380	5390	5390	5390	5390	0
359	20231018	124600	41860380	5390	5390	5390	5390	0
360	20231018	124500	41860380	5390	5390	5390	5390	0
361	20231018	124400	41860380	5390	5390	5390	5390	0
362	20231018	124300	41860380	5390	5390	5390	5390	11
363	20231018	124200	41801090	5390	5390	5390	5390	0
364	20231018	124100	41801090	5390	5390	5390	5390	10
365	20231018	124000	41747190	5390	5390	5390	5390	37
366	20231018	123900	41547760	5400	5400	5400	5400	0
367	20231018	123800	41547760	5400	5400	5400	5400	0
368	20231018	123700	41547760	5400	5400	5400	5400	1
369	20231018	123600	41542360	5390	5390	5390	5390	0
370	20231018	123500	41542360	5390	5390	5390	5390	0
371	20231018	123400	41542360	5390	5390	5390	5390	0
372	20231018	123300	41542360	5390	5390	5390	5390	0
373	20231018	123200	41542360	5390	5390	5390	5390	0
374	20231018	123100	41542360	5390	5390	5390	5390	0
375	20231018	123000	41542360	5390	5390	5390	5390	0
376	20231018	122900	41542360	5390	5390	5390	5390	0
377	20231018	122800	41542360	5390	5390	5390	5390	0
378	20231018	122700	41542360	5390	5390	5390	5390	0
379	20231018	122600	41542360	5390	5390	5390	5390	0
380	20231018	122500	41542360	5390	5390	5390	5390	0
381	20231018	122400	41542360	5390	5390	5390	5390	0
382	20231018	122300	41542360	5390	5390	5390	5390	0
383	20231018	122200	41542360	5390	5390	5390	5390	0
384	20231018	122100	41542360	5390	5390	5390	5390	0
385	20231018	122000	41542360	5390	5390	5390	5390	0
386	20231018	121900	41542360	5390	5390	5390	5390	0
387	20231018	121800	41542360	5390	5390	5390	5390	0
388	20231018	121700	41542360	5390	5390	5390	5390	0
389	20231018	121600	41542360	5390	5390	5390	5390	0
390	20231018	121500	41542360	5390	5380	5390	5380	34
391	20231018	121400	41359230	5380	5380	5380	5380	5
392	20231018	121300	41332330	5380	5360	5380	5360	498
393	20231018	121200	38654170	5360	5360	5360	5360	3
394	20231018	121100	38638090	5360	5370	5370	5360	83
395	20231018	121000	38192410	5360	5360	5360	5360	0
396	20231018	120900	38192410	5360	5360	5360	5360	0
397	20231018	120800	38192410	5360	5360	5360	5360	0
398	20231018	120700	38192410	5360	5360	5360	5360	0
399	20231018	120600	38192410	5360	5360	5360	5360	1
400	20231018	120500	38187050	5360	5370	5370	5360	11
401	20231018	120400	38128000	5360	5370	5370	5360	34
402	20231018	120300	37945430	5370	5370	5370	5370	17
403	20231018	120200	37854140	5360	5360	5360	5360	0
404	20231018	120100	37854140	5360	5360	5360	5360	0
405	20231018	120000	37854140	5360	5360	5360	5360	0
406	20231018	115900	37854140	5360	5360	5360	5360	0
407	20231018	115800	37854140	5360	5360	5360	5360	0
408	20231018	115700	37854140	5360	5360	5360	5360	0
409	20231018	115600	37854140	5360	5360	5360	5360	0
410	20231018	115500	37854140	5360	5360	5360	5360	0
411	20231018	115400	37854140	5360	5360	5360	5360	10
412	20231018	115300	37800540	5360	5360	5360	5360	0
413	20231018	115200	37800540	5360	5360	5360	5360	0
414	20231018	115100	37800540	5360	5360	5360	5360	0
415	20231018	115000	37800540	5360	5360	5360	5360	0
416	20231018	114900	37800540	5360	5360	5360	5360	0
417	20231018	114800	37800540	5360	5360	5360	5360	0
418	20231018	114700	37800540	5360	5360	5360	5360	0
419	20231018	114600	37800540	5360	5360	5360	5360	0
420	20231018	114500	37800540	5360	5360	5360	5360	10
421	20231018	114400	37746940	5370	5370	5370	5370	0
422	20231018	114300	37746940	5370	5370	5370	5370	0
423	20231018	114200	37746940	5370	5370	5370	5370	0
424	20231018	114100	37746940	5370	5370	5370	5370	1
425	20231018	114000	37741570	5360	5360	5360	5360	1
426	20231018	113900	37736210	5350	5350	5350	5350	17
427	20231018	113800	37645260	5350	5350	5350	5350	0
428	20231018	113700	37645260	5350	5350	5350	5350	55
429	20231018	113600	37351010	5340	5340	5340	5340	0
430	20231018	113500	37351010	5340	5340	5340	5340	0
431	20231018	113400	37351010	5340	5340	5340	5340	0
432	20231018	113300	37351010	5340	5340	5340	5340	50
433	20231018	113200	37084010	5340	5350	5350	5340	147
434	20231018	113100	36297600	5360	5360	5360	5360	0
435	20231018	113000	36297600	5360	5360	5360	5360	0
436	20231018	112900	36297600	5360	5360	5360	5360	0
437	20231018	112800	36297600	5360	5360	5360	5360	0
438	20231018	112700	36297600	5360	5360	5360	5360	0
439	20231018	112600	36297600	5360	5360	5360	5360	0
440	20231018	112500	36297600	5360	5360	5360	5360	0
441	20231018	112400	36297600	5360	5360	5360	5360	0
442	20231018	112300	36297600	5360	5360	5360	5350	52
443	20231018	112200	36018900	5360	5370	5370	5360	37
444	20231018	112100	35820520	5390	5390	5390	5390	0
445	20231018	112000	35820520	5390	5390	5390	5390	0
446	20231018	111900	35820520	5390	5380	5390	5380	39
447	20231018	111800	35610410	5380	5380	5380	5380	0
448	20231018	111700	35610410	5380	5380	5380	5380	5
449	20231018	111600	35583510	5380	5380	5380	5380	0
450	20231018	111500	35583510	5380	5380	5380	5380	0
451	20231018	111400	35583510	5380	5370	5380	5370	572
452	20231018	111300	32511850	5380	5380	5380	5380	0
453	20231018	111200	32511850	5380	5380	5380	5380	0
454	20231018	111100	32511850	5380	5380	5380	5380	100
455	20231018	111000	31973850	5380	5380	5380	5380	0
456	20231018	110900	31973850	5380	5380	5380	5380	0
457	20231018	110800	31973850	5380	5380	5380	5380	0
458	20231018	110700	31973850	5380	5390	5390	5370	620
459	20231018	110600	28641930	5400	5400	5400	5400	0
460	20231018	110500	28641930	5400	5410	5410	5400	2
461	20231018	110400	28631120	5410	5410	5410	5410	0
462	20231018	110300	28631120	5410	5410	5410	5410	0
463	20231018	110200	28631120	5410	5410	5410	5410	0
464	20231018	110100	28631120	5410	5410	5410	5410	0
465	20231018	110000	28631120	5410	5410	5410	5410	1
466	20231018	105900	28625710	5390	5410	5410	5390	290
467	20231018	105800	27062110	5410	5410	5410	5410	0
468	20231018	105700	27062110	5410	5410	5410	5410	0
469	20231018	105600	27062110	5410	5410	5410	5410	0
470	20231018	105500	27062110	5410	5410	5410	5410	0
471	20231018	105400	27062110	5410	5410	5410	5410	0
472	20231018	105300	27062110	5410	5410	5410	5410	0
473	20231018	105200	27062110	5410	5410	5410	5410	2
474	20231018	105100	27051290	5410	5410	5410	5410	2
475	20231018	105000	27040470	5410	5410	5410	5410	62
476	20231018	104900	26705050	5430	5430	5430	5430	0
477	20231018	104800	26705050	5430	5430	5430	5430	0
478	20231018	104700	26705050	5430	5430	5430	5430	0
479	20231018	104600	26705050	5430	5430	5430	5430	0
480	20231018	104500	26705050	5430	5430	5430	5430	0
481	20231018	104400	26705050	5430	5430	5430	5430	0
482	20231018	104300	26705050	5430	5430	5430	5430	0
483	20231018	104200	26705050	5430	5430	5430	5430	0
484	20231018	104100	26705050	5430	5430	5430	5430	0
485	20231018	104000	26705050	5430	5430	5430	5430	1
486	20231018	103900	26699620	5420	5420	5420	5420	0
487	20231018	103800	26699620	5420	5420	5420	5420	0
488	20231018	103700	26699620	5420	5420	5420	5420	0
489	20231018	103600	26699620	5420	5420	5420	5420	0
490	20231018	103500	26699620	5420	5420	5420	5420	0
491	20231018	103400	26699620	5420	5420	5420	5420	0
492	20231018	103300	26699620	5420	5420	5420	5420	1
493	20231018	103200	26694200	5420	5420	5420	5420	0
494	20231018	103100	26694200	5420	5410	5420	5410	342
495	20231018	103000	24843960	5410	5420	5420	5410	2942
496	20231018	102900	8926260	5420	5420	5420	5420	0
497	20231018	102800	8926260	5420	5420	5420	5420	0
498	20231018	102700	8926260	5420	5430	5430	5420	37
499	20231018	102600	8725520	5430	5430	5430	5430	0
500	20231018	102500	8725520	5430	5430	5430	5430	0
501	20231018	102400	8725520	5430	5430	5430	5430	0
502	20231018	102300	8725520	5430	5430	5430	5430	3
503	20231018	102200	8709230	5430	5430	5430	5430	10
504	20231018	102100	8654930	5420	5420	5420	5420	0
505	20231018	102000	8654930	5420	5420	5420	5420	0
506	20231018	101900	8654930	5420	5420	5420	5420	0
507	20231018	101800	8654930	5420	5420	5420	5420	0
508	20231018	101700	8654930	5420	5420	5420	5420	0
509	20231018	101600	8654930	5420	5420	5420	5420	52
510	20231018	101500	8373090	5420	5420	5420	5420	13
511	20231018	101400	8302630	5430	5430	5430	5430	0
512	20231018	101300	8302630	5430	5430	5430	5430	0
513	20231018	101200	8302630	5430	5430	5430	5430	1
514	20231018	101100	8297200	5430	5430	5430	5430	0
515	20231018	101000	8297200	5430	5430	5430	5430	0
516	20231018	100900	8297200	5430	5430	5430	5430	0
517	20231018	100800	8297200	5430	5430	5430	5430	0
518	20231018	100700	8297200	5430	5430	5430	5430	0
519	20231018	100600	8297200	5430	5430	5430	5430	5
520	20231018	100500	8270050	5440	5440	5440	5440	0
521	20231018	100400	8270050	5440	5440	5440	5440	0
522	20231018	100300	8270050	5440	5440	5440	5440	0
523	20231018	100200	8270050	5440	5440	5440	5440	0
524	20231018	100100	8270050	5440	5440	5440	5440	0
525	20231018	100000	8270050	5440	5440	5440	5440	73
526	20231018	095900	7872930	5440	5440	5440	5440	138
527	20231018	095800	7122210	5450	5450	5450	5450	3
528	20231018	095700	7105860	5440	5440	5440	5440	64
529	20231018	095600	6757700	5440	5440	5440	5440	11
530	20231018	095500	6697860	5430	5430	5430	5430	0
531	20231018	095400	6697860	5430	5430	5430	5430	0
532	20231018	095300	6697860	5430	5430	5430	5430	0
533	20231018	095200	6697860	5430	5430	5430	5430	1
534	20231018	095100	6692430	5430	5430	5440	5430	81
535	20231018	095000	6252020	5420	5420	5420	5420	0
536	20231018	094900	6252020	5420	5420	5420	5420	15
537	20231018	094800	6170720	5420	5420	5420	5420	7
538	20231018	094700	6132780	5420	5420	5420	5420	14
539	20231018	094600	6056900	5420	5420	5420	5420	15
540	20231018	094500	5975600	5420	5420	5430	5420	113
541	20231018	094400	5362470	5420	5420	5420	5420	5
542	20231018	094300	5335370	5420	5420	5420	5420	18
543	20231018	094200	5237810	5420	5400	5420	5400	51
544	20231018	094100	4962390	5410	5400	5410	5400	32
545	20231018	094000	4789570	5410	5410	5410	5410	0
546	20231018	093900	4789570	5410	5410	5410	5410	0
547	20231018	093800	4789570	5410	5410	5410	5410	51
548	20231018	093700	4513660	5430	5430	5430	5430	2
549	20231018	093600	4502800	5430	5430	5430	5430	41
550	20231018	093500	4280170	5430	5430	5430	5430	0
551	20231018	093400	4280170	5430	5430	5430	5430	0
552	20231018	093300	4280170	5430	5430	5430	5430	21
553	20231018	093200	4166140	5430	5430	5430	5430	5
554	20231018	093100	4138990	5430	5420	5430	5420	27
555	20231018	093000	3992440	5420	5420	5420	5420	1
556	20231018	092900	3987020	5420	5420	5420	5420	0
557	20231018	092800	3987020	5420	5420	5420	5420	80
558	20231018	092700	3553420	5410	5410	5410	5410	3
559	20231018	092600	3537190	5420	5420	5420	5420	0
560	20231018	092500	3537190	5420	5390	5420	5390	60
561	20231018	092400	3213640	5420	5390	5420	5390	28
562	20231018	092300	3062430	5390	5390	5390	5390	7
563	20231018	092200	3024700	5400	5390	5400	5390	26
564	20231018	092100	2884360	5390	5390	5390	5390	7
565	20231018	092000	2846630	5390	5390	5390	5390	4
566	20231018	091900	2825070	5390	5390	5390	5390	19
567	20231018	091800	2722660	5390	5390	5390	5390	0
568	20231018	091700	2722660	5390	5390	5390	5390	0
569	20231018	091600	2722660	5390	5390	5390	5390	0
570	20231018	091500	2722660	5390	5380	5390	5380	40
571	20231018	091400	2507280	5370	5370	5370	5370	103
572	20231018	091300	1954170	5390	5390	5390	5390	0
573	20231018	091200	1954170	5390	5390	5390	5390	5
574	20231018	091100	1927220	5390	5390	5390	5390	0
575	20231018	091000	1927220	5390	5390	5390	5390	53
576	20231018	090900	1641550	5370	5370	5370	5370	0
577	20231018	090800	1641550	5370	5390	5390	5370	207
578	20231018	090700	528020	5400	5400	5400	5400	50
579	20231018	090600	258020	5390	5390	5390	5390	13
580	20231018	090500	187950	5370	5370	5370	5370	0
581	20231018	090400	187950	5370	5370	5370	5370	0
582	20231018	090300	187950	5370	5370	5370	5370	3
583	20231018	090200	171840	5370	5370	5370	5370	0
584	20231018	090100	171840	5370	5370	5370	5370	0
585	20231018	090000	171840	5370	5370	5370	5370	32