KissMeData/005740/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	184300	40420080	5460	5460	5460	5460	107
3	20231024	184200	40420080	5460	5460	5460	5460	0
4	20231024	184100	40420080	5460	5460	5460	5460	0
5	20231024	184000	40420080	5460	5460	5460	5460	0
6	20231024	183900	40420080	5460	5460	5460	5460	0
7	20231024	183800	40420080	5460	5460	5460	5460	0
8	20231024	183700	40420080	5460	5460	5460	5460	0
9	20231024	183600	40420080	5460	5460	5460	5460	0
10	20231024	183500	40420080	5460	5460	5460	5460	0
11	20231024	183400	40420080	5460	5460	5460	5460	0
12	20231024	183300	40420080	5460	5460	5460	5460	0
13	20231024	183200	40420080	5460	5460	5460	5460	0
14	20231024	183100	40420080	5460	5460	5460	5460	0
15	20231024	183000	40420080	5460	5460	5460	5460	0
16	20231024	182900	40420080	5460	5460	5460	5460	0
17	20231024	182800	40420080	5460	5460	5460	5460	0
18	20231024	182700	40420080	5460	5460	5460	5460	0
19	20231024	182600	40420080	5460	5460	5460	5460	0
20	20231024	182500	40420080	5460	5460	5460	5460	0
21	20231024	182400	40420080	5460	5460	5460	5460	0
22	20231024	182300	40420080	5460	5460	5460	5460	0
23	20231024	182200	40420080	5460	5460	5460	5460	0
24	20231024	182100	40420080	5460	5460	5460	5460	0
25	20231024	182000	40420080	5460	5460	5460	5460	0
26	20231024	181900	40420080	5460	5460	5460	5460	0
27	20231024	181800	40420080	5460	5460	5460	5460	0
28	20231024	181700	40420080	5460	5460	5460	5460	0
29	20231024	181600	40420080	5460	5460	5460	5460	0
30	20231024	181500	40420080	5460	5460	5460	5460	0
31	20231024	181400	40420080	5460	5460	5460	5460	0
32	20231024	181300	40420080	5460	5460	5460	5460	107
33	20231024	181200	40420080	5460	5460	5460	5460	0
34	20231024	181100	40420080	5460	5460	5460	5460	0
35	20231024	181000	40420080	5460	5460	5460	5460	0
36	20231024	180900	40420080	5460	5460	5460	5460	0
37	20231024	180800	40420080	5460	5460	5460	5460	0
38	20231024	180700	40420080	5460	5460	5460	5460	0
39	20231024	180600	40420080	5460	5460	5460	5460	0
40	20231024	180500	40420080	5460	5460	5460	5460	0
41	20231024	180400	40420080	5460	5460	5460	5460	0
42	20231024	180300	40420080	5460	5460	5460	5460	0
43	20231024	180200	40420080	5460	5460	5460	5460	0
44	20231024	180100	40420080	5460	5460	5460	5460	0
45	20231024	180000	40420080	5460	5460	5460	5460	0
46	20231024	175900	40420080	5460	5460	5460	5460	0
47	20231024	175800	40420080	5460	5460	5460	5460	0
48	20231024	175700	40420080	5460	5460	5460	5460	0
49	20231024	175600	40420080	5460	5460	5460	5460	0
50	20231024	175500	40420080	5460	5460	5460	5460	0
51	20231024	175400	40420080	5460	5460	5460	5460	0
52	20231024	175300	40420080	5460	5460	5460	5460	0
53	20231024	175200	40420080	5460	5460	5460	5460	0
54	20231024	175100	40420080	5460	5460	5460	5460	0
55	20231024	175000	40420080	5460	5460	5460	5460	0
56	20231024	174900	40420080	5460	5460	5460	5460	0
57	20231024	174800	40420080	5460	5460	5460	5460	0
58	20231024	174700	40420080	5460	5460	5460	5460	0
59	20231024	174600	40420080	5460	5460	5460	5460	0
60	20231024	174500	40420080	5460	5460	5460	5460	0
61	20231024	174400	40420080	5460	5460	5460	5460	0
62	20231024	174300	40420080	5460	5460	5460	5460	107
63	20231024	174200	40420080	5460	5460	5460	5460	0
64	20231024	174100	40420080	5460	5460	5460	5460	0
65	20231024	174000	40420080	5460	5460	5460	5460	0
66	20231024	173900	40420080	5460	5460	5460	5460	0
67	20231024	173800	40420080	5460	5460	5460	5460	0
68	20231024	173700	40420080	5460	5460	5460	5460	0
69	20231024	173600	40420080	5460	5460	5460	5460	0
70	20231024	173500	40420080	5460	5460	5460	5460	0
71	20231024	173400	40420080	5460	5460	5460	5460	0
72	20231024	173300	40420080	5460	5460	5460	5460	0
73	20231024	173200	40420080	5460	5460	5460	5460	0
74	20231024	173100	40420080	5460	5460	5460	5460	0
75	20231024	173000	40420080	5460	5460	5460	5460	0
76	20231024	172900	40420080	5460	5460	5460	5460	0
77	20231024	172800	40420080	5460	5460	5460	5460	0
78	20231024	172700	40420080	5460	5460	5460	5460	0
79	20231024	172600	40420080	5460	5460	5460	5460	0
80	20231024	172500	40420080	5460	5460	5460	5460	0
81	20231024	172400	40420080	5460	5460	5460	5460	0
82	20231024	172300	40420080	5460	5460	5460	5460	0
83	20231024	172200	40420080	5460	5460	5460	5460	0
84	20231024	172100	40420080	5460	5460	5460	5460	0
85	20231024	172000	40420080	5460	5460	5460	5460	0
86	20231024	171900	40420080	5460	5460	5460	5460	0
87	20231024	171800	40420080	5460	5460	5460	5460	0
88	20231024	171700	40420080	5460	5460	5460	5460	0
89	20231024	171600	40420080	5460	5460	5460	5460	0
90	20231024	171500	40420080	5460	5460	5460	5460	0
91	20231024	171400	40420080	5460	5460	5460	5460	0
92	20231024	171300	40420080	5460	5460	5460	5460	107
93	20231024	171200	40420080	5460	5460	5460	5460	0
94	20231024	171100	40420080	5460	5460	5460	5460	0
95	20231024	171000	40420080	5460	5460	5460	5460	0
96	20231024	170900	40420080	5460	5460	5460	5460	0
97	20231024	170800	40420080	5460	5460	5460	5460	0
98	20231024	170700	40420080	5460	5460	5460	5460	0
99	20231024	170600	40420080	5460	5460	5460	5460	0
100	20231024	170500	40420080	5460	5460	5460	5460	0
101	20231024	170400	40420080	5460	5460	5460	5460	0
102	20231024	170300	40420080	5460	5460	5460	5460	0
103	20231024	170200	40420080	5460	5460	5460	5460	0
104	20231024	170100	40420080	5460	5460	5460	5460	0
105	20231024	170000	40420080	5460	5460	5460	5460	0
106	20231024	165900	40420080	5460	5460	5460	5460	0
107	20231024	165800	40420080	5460	5460	5460	5460	0
108	20231024	165700	40420080	5460	5460	5460	5460	0
109	20231024	165600	40420080	5460	5460	5460	5460	0
110	20231024	165500	40420080	5460	5460	5460	5460	0
111	20231024	165400	40420080	5460	5460	5460	5460	0
112	20231024	165300	40420080	5460	5460	5460	5460	0
113	20231024	165200	40420080	5460	5460	5460	5460	0
114	20231024	165100	40420080	5460	5460	5460	5460	0
115	20231024	165000	40420080	5460	5460	5460	5460	0
116	20231024	164900	40420080	5460	5460	5460	5460	0
117	20231024	164800	40420080	5460	5460	5460	5460	0
118	20231024	164700	40420080	5460	5460	5460	5460	0
119	20231024	164600	40420080	5460	5460	5460	5460	0
120	20231024	164500	40420080	5460	5460	5460	5460	0
121	20231024	164400	40420080	5460	5460	5460	5460	0
122	20231024	164300	40420080	5460	5460	5460	5460	107
123	20231024	164200	40420080	5460	5460	5460	5460	0
124	20231024	164100	40420080	5460	5460	5460	5460	0
125	20231024	164000	40420080	5460	5460	5460	5460	0
126	20231024	163900	40420080	5460	5460	5460	5460	0
127	20231024	163800	40420080	5460	5460	5460	5460	0
128	20231024	163700	40420080	5460	5460	5460	5460	0
129	20231024	163600	40420080	5460	5460	5460	5460	0
130	20231024	163500	40420080	5460	5460	5460	5460	0
131	20231024	163400	40420080	5460	5460	5460	5460	0
132	20231024	163300	40420080	5460	5460	5460	5460	0
133	20231024	163200	40420080	5460	5460	5460	5460	0
134	20231024	163100	40420080	5460	5460	5460	5460	0
135	20231024	163000	40420080	5460	5460	5460	5460	0
136	20231024	162900	40420080	5460	5460	5460	5460	0
137	20231024	162800	40420080	5460	5460	5460	5460	0
138	20231024	162700	40420080	5460	5460	5460	5460	0
139	20231024	162600	40420080	5460	5460	5460	5460	0
140	20231024	162500	40420080	5460	5460	5460	5460	0
141	20231024	162400	40420080	5460	5460	5460	5460	0
142	20231024	162300	40420080	5460	5460	5460	5460	0
143	20231024	162200	40420080	5460	5460	5460	5460	0
144	20231024	162100	40420080	5460	5460	5460	5460	0
145	20231024	162000	40420080	5460	5460	5460	5460	0
146	20231024	161900	40420080	5460	5460	5460	5460	0
147	20231024	161800	40420080	5460	5460	5460	5460	0
148	20231024	161700	40420080	5460	5460	5460	5460	0
149	20231024	161600	40420080	5460	5460	5460	5460	0
150	20231024	161500	40420080	5460	5460	5460	5460	0
151	20231024	161400	40420080	5460	5460	5460	5460	0
152	20231024	161300	40420080	5460	5460	5460	5460	107
153	20231024	161200	40420080	5460	5460	5460	5460	0
154	20231024	161100	40420080	5460	5460	5460	5460	0
155	20231024	161000	40420080	5460	5460	5460	5460	0
156	20231024	160900	40420080	5460	5460	5460	5460	0
157	20231024	160800	40420080	5460	5460	5460	5460	0
158	20231024	160700	40420080	5460	5460	5460	5460	0
159	20231024	160600	40420080	5460	5460	5460	5460	0
160	20231024	160500	40420080	5460	5460	5460	5460	0
161	20231024	160400	40420080	5460	5460	5460	5460	0
162	20231024	160300	40420080	5460	5460	5460	5460	0
163	20231024	160200	40420080	5460	5460	5460	5460	0
164	20231024	160100	40420080	5460	5460	5460	5460	0
165	20231024	160000	40420080	5460	5460	5460	5460	0
166	20231024	155900	40420080	5460	5460	5460	5460	0
167	20231024	155800	40420080	5460	5460	5460	5460	0
168	20231024	155700	40420080	5460	5460	5460	5460	0
169	20231024	155600	40420080	5460	5460	5460	5460	0
170	20231024	155500	40420080	5460	5460	5460	5460	0
171	20231024	155400	40420080	5460	5460	5460	5460	0
172	20231024	155300	40420080	5460	5460	5460	5460	0
173	20231024	155200	40420080	5460	5460	5460	5460	0
174	20231024	155100	40420080	5460	5460	5460	5460	0
175	20231024	155000	40420080	5460	5460	5460	5460	0
176	20231024	154900	40420080	5460	5460	5460	5460	0
177	20231024	154800	40420080	5460	5460	5460	5460	0
178	20231024	154700	40420080	5460	5460	5460	5460	0
179	20231024	154600	40420080	5460	5460	5460	5460	0
180	20231024	154500	40420080	5460	5460	5460	5460	0
181	20231024	154400	40420080	5460	5460	5460	5460	0
182	20231024	154300	40420080	5460	5460	5460	5460	107
183	20231024	154200	40420080	5460	5460	5460	5460	0
184	20231024	154100	40420080	5460	5460	5460	5460	0
185	20231024	154000	40420080	5460	5460	5460	5460	0
186	20231024	153900	40420080	5460	5460	5460	5460	0
187	20231024	153800	40420080	5460	5460	5460	5460	0
188	20231024	153700	40420080	5460	5460	5460	5460	0
189	20231024	153600	40420080	5460	5460	5460	5460	0
190	20231024	153500	40420080	5460	5460	5460	5460	0
191	20231024	153400	40420080	5460	5460	5460	5460	0
192	20231024	153300	40420080	5460	5460	5460	5460	0
193	20231024	153200	40420080	5460	5460	5460	5460	0
194	20231024	153100	40420080	5460	5460	5460	5460	0
195	20231024	153000	40420080	5460	5460	5460	5460	107
196	20231024	152900	39835860	5480	5480	5480	5480	0
197	20231024	152800	39835860	5480	5480	5480	5480	0
198	20231024	152700	39835860	5480	5480	5480	5480	0
199	20231024	152600	39835860	5480	5480	5480	5480	0
200	20231024	152500	39835860	5480	5480	5480	5480	0
201	20231024	152400	39835860	5480	5480	5480	5480	0
202	20231024	152300	39835860	5480	5480	5480	5480	0
203	20231024	152200	39835860	5480	5480	5480	5480	0
204	20231024	152100	39835860	5480	5480	5480	5480	0
205	20231024	152000	39835860	5480	5480	5480	5480	0
206	20231024	151900	39835860	5480	5480	5480	5480	1
207	20231024	151800	39830380	5480	5480	5480	5480	0
208	20231024	151700	39830380	5480	5480	5480	5480	1
209	20231024	151600	39824900	5470	5470	5470	5470	0
210	20231024	151500	39824900	5470	5470	5470	5470	0
211	20231024	151400	39824900	5470	5470	5470	5470	0
212	20231024	151300	39824900	5470	5470	5470	5470	0
213	20231024	151200	39824900	5470	5470	5470	5470	0
214	20231024	151100	39824900	5470	5470	5470	5470	0
215	20231024	151000	39824900	5470	5470	5470	5470	1
216	20231024	150900	39819430	5470	5470	5470	5470	0
217	20231024	150800	39819430	5470	5470	5470	5470	0
218	20231024	150700	39819430	5470	5470	5470	5470	0
219	20231024	150600	39819430	5470	5470	5470	5470	0
220	20231024	150500	39819430	5470	5470	5470	5470	0
221	20231024	150400	39819430	5470	5470	5470	5470	0
222	20231024	150300	39819430	5470	5470	5470	5470	0
223	20231024	150200	39819430	5470	5470	5470	5470	0
224	20231024	150100	39819430	5470	5470	5470	5470	0
225	20231024	150000	39819430	5470	5470	5470	5470	0
226	20231024	145900	39819430	5470	5470	5470	5470	0
227	20231024	145800	39819430	5470	5470	5470	5470	0
228	20231024	145700	39819430	5470	5470	5470	5470	0
229	20231024	145600	39819430	5470	5470	5470	5470	0
230	20231024	145500	39819430	5470	5470	5470	5470	0
231	20231024	145400	39819430	5470	5470	5470	5470	0
232	20231024	145300	39819430	5470	5470	5470	5470	0
233	20231024	145200	39819430	5470	5470	5470	5470	0
234	20231024	145100	39819430	5470	5470	5470	5470	0
235	20231024	145000	39819430	5470	5470	5470	5470	0
236	20231024	144900	39819430	5470	5470	5470	5470	0
237	20231024	144800	39819430	5470	5470	5470	5470	0
238	20231024	144700	39819430	5470	5470	5470	5470	0
239	20231024	144600	39819430	5470	5470	5470	5470	30
240	20231024	144500	39655330	5470	5470	5470	5470	0
241	20231024	144400	39655330	5470	5470	5470	5470	42
242	20231024	144300	39425590	5470	5470	5470	5470	0
243	20231024	144200	39425590	5470	5470	5470	5470	1
244	20231024	144100	39420120	5470	5470	5470	5470	0
245	20231024	144000	39420120	5470	5470	5470	5470	0
246	20231024	143900	39420120	5470	5470	5470	5470	0
247	20231024	143800	39420120	5470	5470	5470	5470	0
248	20231024	143700	39420120	5470	5470	5470	5470	0
249	20231024	143600	39420120	5470	5460	5470	5460	20
250	20231024	143500	39310870	5450	5450	5450	5450	0
251	20231024	143400	39310870	5450	5450	5450	5450	0
252	20231024	143300	39310870	5450	5450	5450	5450	0
253	20231024	143200	39310870	5450	5450	5450	5450	0
254	20231024	143100	39310870	5450	5450	5450	5450	425
255	20231024	143000	36994620	5440	5440	5440	5440	1
256	20231024	142900	36989180	5450	5450	5450	5450	0
257	20231024	142800	36989180	5450	5450	5450	5450	0
258	20231024	142700	36989180	5450	5450	5450	5450	0
259	20231024	142600	36989180	5450	5450	5450	5450	0
260	20231024	142500	36989180	5450	5450	5450	5450	100
261	20231024	142400	36444180	5440	5440	5440	5440	0
262	20231024	142300	36444180	5440	5430	5440	5430	56
263	20231024	142200	36139690	5430	5420	5430	5420	29
264	20231024	142100	35982310	5420	5420	5420	5420	1
265	20231024	142000	35976890	5420	5420	5420	5420	0
266	20231024	141900	35976890	5420	5420	5420	5420	0
267	20231024	141800	35976890	5420	5420	5420	5420	0
268	20231024	141700	35976890	5420	5420	5420	5420	0
269	20231024	141600	35976890	5420	5420	5420	5420	0
270	20231024	141500	35976890	5420	5420	5420	5420	1
271	20231024	141400	35971470	5410	5410	5410	5410	0
272	20231024	141300	35971470	5410	5410	5410	5410	0
273	20231024	141200	35971470	5410	5410	5410	5410	0
274	20231024	141100	35971470	5410	5410	5410	5410	0
275	20231024	141000	35971470	5410	5410	5410	5410	0
276	20231024	140900	35971470	5410	5410	5410	5410	0
277	20231024	140800	35971470	5410	5410	5410	5410	0
278	20231024	140700	35971470	5410	5410	5410	5410	0
279	20231024	140600	35971470	5410	5410	5410	5410	0
280	20231024	140500	35971470	5410	5410	5410	5410	0
281	20231024	140400	35971470	5410	5410	5410	5410	0
282	20231024	140300	35971470	5410	5410	5410	5410	0
283	20231024	140200	35971470	5410	5410	5410	5410	51
284	20231024	140100	35695560	5400	5400	5400	5400	0
285	20231024	140000	35695560	5400	5400	5400	5400	10
286	20231024	135900	35641560	5400	5400	5400	5400	17
287	20231024	135800	35549760	5400	5400	5400	5400	5
288	20231024	135700	35522760	5400	5400	5400	5400	0
289	20231024	135600	35522760	5400	5400	5400	5400	0
290	20231024	135500	35522760	5400	5400	5400	5400	0
291	20231024	135400	35522760	5400	5400	5400	5400	0
292	20231024	135300	35522760	5400	5400	5400	5400	0
293	20231024	135200	35522760	5400	5400	5400	5400	0
294	20231024	135100	35522760	5400	5400	5400	5400	0
295	20231024	135000	35522760	5400	5400	5400	5400	5
296	20231024	134900	35495760	5400	5400	5400	5400	0
297	20231024	134800	35495760	5400	5400	5400	5400	4
298	20231024	134700	35474160	5400	5400	5400	5400	0
299	20231024	134600	35474160	5400	5400	5400	5400	0
300	20231024	134500	35474160	5400	5400	5400	5400	0
301	20231024	134400	35474160	5400	5400	5400	5400	0
302	20231024	134300	35474160	5400	5400	5400	5400	1
303	20231024	134200	35468760	5400	5400	5400	5400	10
304	20231024	134100	35414760	5400	5400	5400	5400	0
305	20231024	134000	35414760	5400	5400	5400	5400	0
306	20231024	133900	35414760	5400	5400	5400	5400	0
307	20231024	133800	35414760	5400	5400	5400	5400	35
308	20231024	133700	35225760	5400	5400	5400	5400	0
309	20231024	133600	35225760	5400	5400	5400	5400	0
310	20231024	133500	35225760	5400	5400	5400	5400	0
311	20231024	133400	35225760	5400	5400	5400	5400	0
312	20231024	133300	35225760	5400	5400	5400	5400	0
313	20231024	133200	35225760	5400	5390	5400	5390	246
314	20231024	133100	33897860	5400	5400	5400	5400	0
315	20231024	133000	33897860	5400	5400	5400	5400	0
316	20231024	132900	33897860	5400	5400	5400	5400	0
317	20231024	132800	33897860	5400	5400	5400	5400	0
318	20231024	132700	33897860	5400	5400	5400	5400	0
319	20231024	132600	33897860	5400	5400	5400	5400	0
320	20231024	132500	33897860	5400	5400	5400	5400	0
321	20231024	132400	33897860	5400	5400	5400	5400	0
322	20231024	132300	33897860	5400	5400	5400	5400	0
323	20231024	132200	33897860	5400	5400	5400	5400	0
324	20231024	132100	33897860	5400	5400	5400	5400	0
325	20231024	132000	33897860	5400	5400	5400	5400	64
326	20231024	131900	33552260	5390	5390	5390	5390	0
327	20231024	131800	33552260	5390	5390	5390	5390	0
328	20231024	131700	33552260	5390	5390	5390	5390	0
329	20231024	131600	33552260	5390	5390	5390	5390	0
330	20231024	131500	33552260	5390	5390	5390	5390	0
331	20231024	131400	33552260	5390	5390	5390	5390	0
332	20231024	131300	33552260	5390	5390	5390	5390	0
333	20231024	131200	33552260	5390	5390	5390	5390	0
334	20231024	131100	33552260	5390	5390	5390	5390	0
335	20231024	131000	33552260	5390	5390	5390	5390	57
336	20231024	130900	33245030	5390	5390	5390	5390	0
337	20231024	130800	33245030	5390	5390	5390	5390	0
338	20231024	130700	33245030	5390	5390	5390	5390	0
339	20231024	130600	33245030	5390	5390	5390	5390	0
340	20231024	130500	33245030	5390	5390	5390	5390	0
341	20231024	130400	33245030	5390	5390	5390	5390	0
342	20231024	130300	33245030	5390	5390	5390	5390	0
343	20231024	130200	33245030	5390	5390	5390	5390	0
344	20231024	130100	33245030	5390	5390	5390	5390	0
345	20231024	130000	33245030	5390	5390	5390	5390	0
346	20231024	125900	33245030	5390	5390	5390	5390	0
347	20231024	125800	33245030	5390	5390	5390	5390	0
348	20231024	125700	33245030	5390	5390	5390	5390	0
349	20231024	125600	33245030	5390	5390	5390	5390	0
350	20231024	125500	33245030	5390	5390	5390	5390	0
351	20231024	125400	33245030	5390	5390	5390	5390	0
352	20231024	125300	33245030	5390	5390	5390	5390	0
353	20231024	125200	33245030	5390	5390	5390	5390	0
354	20231024	125100	33245030	5390	5390	5390	5390	0
355	20231024	125000	33245030	5390	5390	5390	5390	0
356	20231024	124900	33245030	5390	5390	5390	5390	0
357	20231024	124800	33245030	5390	5390	5390	5390	0
358	20231024	124700	33245030	5390	5390	5390	5390	0
359	20231024	124600	33245030	5390	5390	5390	5390	2
360	20231024	124500	33234250	5390	5390	5390	5390	58
361	20231024	124400	32921630	5390	5390	5390	5390	0
362	20231024	124300	32921630	5390	5390	5390	5390	1
363	20231024	124200	32916240	5380	5380	5380	5380	0
364	20231024	124100	32916240	5380	5380	5380	5380	0
365	20231024	124000	32916240	5380	5380	5380	5380	0
366	20231024	123900	32916240	5380	5380	5380	5380	0
367	20231024	123800	32916240	5380	5380	5380	5380	17
368	20231024	123700	32824780	5360	5360	5360	5360	0
369	20231024	123600	32824780	5360	5360	5360	5360	1
370	20231024	123500	32819420	5380	5380	5380	5380	0
371	20231024	123400	32819420	5380	5380	5380	5380	0
372	20231024	123300	32819420	5380	5380	5380	5380	0
373	20231024	123200	32819420	5380	5380	5380	5380	0
374	20231024	123100	32819420	5380	5380	5380	5380	0
375	20231024	123000	32819420	5380	5380	5380	5380	0
376	20231024	122900	32819420	5380	5380	5380	5380	0
377	20231024	122800	32819420	5380	5380	5380	5380	1
378	20231024	122700	32814040	5390	5390	5390	5390	0
379	20231024	122600	32814040	5390	5390	5390	5390	0
380	20231024	122500	32814040	5390	5390	5390	5390	0
381	20231024	122400	32814040	5390	5390	5390	5390	0
382	20231024	122300	32814040	5390	5390	5390	5390	3
383	20231024	122200	32797870	5380	5380	5380	5380	1
384	20231024	122100	32792490	5380	5380	5380	5380	50
385	20231024	122000	32523490	5380	5370	5380	5370	100
386	20231024	121900	31985690	5380	5380	5380	5380	0
387	20231024	121800	31985690	5380	5380	5380	5380	0
388	20231024	121700	31985690	5380	5380	5380	5380	0
389	20231024	121600	31985690	5380	5380	5380	5380	0
390	20231024	121500	31985690	5380	5380	5380	5380	0
391	20231024	121400	31985690	5380	5380	5380	5380	20
392	20231024	121300	31878090	5380	5380	5380	5380	0
393	20231024	121200	31878090	5380	5380	5380	5380	0
394	20231024	121100	31878090	5380	5380	5380	5380	0
395	20231024	121000	31878090	5380	5380	5380	5380	0
396	20231024	120900	31878090	5380	5380	5380	5380	0
397	20231024	120800	31878090	5380	5380	5380	5380	0
398	20231024	120700	31878090	5380	5380	5380	5380	0
399	20231024	120600	31878090	5380	5380	5380	5380	0
400	20231024	120500	31878090	5380	5380	5380	5380	0
401	20231024	120400	31878090	5380	5380	5380	5380	0
402	20231024	120300	31878090	5380	5380	5380	5380	0
403	20231024	120200	31878090	5380	5380	5380	5380	0
404	20231024	120100	31878090	5380	5380	5380	5380	0
405	20231024	120000	31878090	5380	5380	5380	5380	0
406	20231024	115900	31878090	5380	5380	5380	5380	0
407	20231024	115800	31878090	5380	5380	5380	5380	0
408	20231024	115700	31878090	5380	5380	5380	5380	0
409	20231024	115600	31878090	5380	5380	5380	5380	0
410	20231024	115500	31878090	5380	5380	5380	5380	0
411	20231024	115400	31878090	5380	5380	5380	5380	0
412	20231024	115300	31878090	5380	5380	5380	5380	0
413	20231024	115200	31878090	5380	5380	5380	5380	0
414	20231024	115100	31878090	5380	5380	5380	5380	0
415	20231024	115000	31878090	5380	5380	5380	5380	0
416	20231024	114900	31878090	5380	5380	5380	5380	0
417	20231024	114800	31878090	5380	5380	5380	5380	0
418	20231024	114700	31878090	5380	5380	5380	5380	0
419	20231024	114600	31878090	5380	5380	5380	5380	0
420	20231024	114500	31878090	5380	5380	5380	5380	0
421	20231024	114400	31878090	5380	5380	5380	5380	0
422	20231024	114300	31878090	5380	5380	5380	5380	0
423	20231024	114200	31878090	5380	5380	5380	5380	0
424	20231024	114100	31878090	5380	5380	5380	5380	0
425	20231024	114000	31878090	5380	5380	5380	5380	0
426	20231024	113900	31878090	5380	5380	5380	5380	0
427	20231024	113800	31878090	5380	5380	5380	5380	0
428	20231024	113700	31878090	5380	5380	5380	5380	0
429	20231024	113600	31878090	5380	5380	5380	5380	0
430	20231024	113500	31878090	5380	5380	5380	5380	0
431	20231024	113400	31878090	5380	5380	5380	5380	0
432	20231024	113300	31878090	5380	5380	5380	5380	0
433	20231024	113200	31878090	5380	5380	5380	5380	0
434	20231024	113100	31878090	5380	5380	5380	5380	0
435	20231024	113000	31878090	5380	5380	5380	5380	0
436	20231024	112900	31878090	5380	5380	5380	5380	0
437	20231024	112800	31878090	5380	5380	5380	5380	430
438	20231024	112700	29564690	5380	5380	5380	5380	0
439	20231024	112600	29564690	5380	5380	5380	5380	0
440	20231024	112500	29564690	5380	5380	5380	5380	10
441	20231024	112400	29510890	5380	5380	5380	5380	0
442	20231024	112300	29510890	5380	5380	5380	5380	0
443	20231024	112200	29510890	5380	5380	5380	5380	11
444	20231024	112100	29451710	5340	5340	5340	5340	0
445	20231024	112000	29451710	5340	5340	5340	5340	0
446	20231024	111900	29451710	5340	5340	5340	5340	0
447	20231024	111800	29451710	5340	5340	5340	5340	179
448	20231024	111700	28495850	5310	5310	5310	5310	0
449	20231024	111600	28495850	5310	5380	5380	5300	2591
450	20231024	111500	14703330	5390	5390	5390	5390	0
451	20231024	111400	14703330	5390	5390	5390	5390	0
452	20231024	111300	14703330	5390	5390	5390	5390	0
453	20231024	111200	14703330	5390	5390	5390	5390	0
454	20231024	111100	14703330	5390	5390	5390	5390	0
455	20231024	111000	14703330	5390	5390	5390	5390	0
456	20231024	110900	14703330	5390	5390	5390	5390	0
457	20231024	110800	14703330	5390	5390	5390	5390	0
458	20231024	110700	14703330	5390	5390	5390	5390	0
459	20231024	110600	14703330	5390	5390	5390	5390	0
460	20231024	110500	14703330	5390	5390	5390	5390	5
461	20231024	110400	14676380	5380	5380	5380	5380	0
462	20231024	110300	14676380	5380	5380	5380	5380	0
463	20231024	110200	14676380	5380	5380	5380	5380	0
464	20231024	110100	14676380	5380	5380	5380	5380	0
465	20231024	110000	14676380	5380	5380	5380	5380	0
466	20231024	105900	14676380	5380	5380	5380	5380	0
467	20231024	105800	14676380	5380	5380	5380	5380	0
468	20231024	105700	14676380	5380	5380	5380	5380	0
469	20231024	105600	14676380	5380	5380	5380	5380	0
470	20231024	105500	14676380	5380	5380	5380	5380	1
471	20231024	105400	14671000	5380	5380	5380	5380	2
472	20231024	105300	14660240	5360	5360	5360	5360	0
473	20231024	105200	14660240	5360	5360	5360	5360	0
474	20231024	105100	14660240	5360	5360	5360	5360	0
475	20231024	105000	14660240	5360	5360	5360	5360	0
476	20231024	104900	14660240	5360	5360	5360	5360	0
477	20231024	104800	14660240	5360	5360	5360	5360	0
478	20231024	104700	14660240	5360	5360	5360	5360	0
479	20231024	104600	14660240	5360	5360	5360	5360	0
480	20231024	104500	14660240	5360	5360	5360	5360	0
481	20231024	104400	14660240	5360	5360	5360	5360	0
482	20231024	104300	14660240	5360	5360	5360	5360	0
483	20231024	104200	14660240	5360	5360	5360	5360	0
484	20231024	104100	14660240	5360	5360	5360	5360	0
485	20231024	104000	14660240	5360	5360	5360	5360	0
486	20231024	103900	14660240	5360	5360	5360	5360	0
487	20231024	103800	14660240	5360	5360	5360	5360	0
488	20231024	103700	14660240	5360	5360	5360	5360	0
489	20231024	103600	14660240	5360	5360	5360	5360	0
490	20231024	103500	14660240	5360	5360	5360	5360	0
491	20231024	103400	14660240	5360	5360	5360	5360	0
492	20231024	103300	14660240	5360	5360	5360	5360	0
493	20231024	103200	14660240	5360	5360	5360	5360	0
494	20231024	103100	14660240	5360	5380	5380	5360	153
495	20231024	103000	13839700	5380	5380	5380	5380	0
496	20231024	102900	13839700	5380	5380	5380	5380	0
497	20231024	102800	13839700	5380	5380	5380	5380	0
498	20231024	102700	13839700	5380	5380	5380	5380	7
499	20231024	102600	13802040	5380	5380	5380	5380	0
500	20231024	102500	13802040	5380	5380	5380	5380	0
501	20231024	102400	13802040	5380	5370	5380	5370	12
502	20231024	102300	13737580	5370	5360	5370	5360	71
503	20231024	102200	13356920	5380	5370	5380	5360	213
504	20231024	102100	12215050	5370	5370	5370	5370	1
505	20231024	102000	12209680	5380	5380	5380	5380	0
506	20231024	101900	12209680	5380	5380	5380	5380	0
507	20231024	101800	12209680	5380	5380	5380	5380	0
508	20231024	101700	12209680	5380	5380	5380	5380	1
509	20231024	101600	12204300	5390	5390	5390	5390	0
510	20231024	101500	12204300	5390	5390	5390	5390	0
511	20231024	101400	12204300	5390	5390	5390	5390	0
512	20231024	101300	12204300	5390	5390	5390	5390	0
513	20231024	101200	12204300	5390	5390	5390	5390	0
514	20231024	101100	12204300	5390	5370	5390	5370	61
515	20231024	101000	11876710	5370	5370	5370	5370	0
516	20231024	100900	11876710	5370	5370	5370	5370	0
517	20231024	100800	11876710	5370	5370	5370	5370	200
518	20231024	100700	10802710	5390	5390	5390	5390	0
519	20231024	100600	10802710	5390	5390	5390	5390	0
520	20231024	100500	10802710	5390	5390	5390	5390	0
521	20231024	100400	10802710	5390	5390	5390	5390	1
522	20231024	100300	10797320	5390	5430	5430	5390	41
523	20231024	100200	10574970	5430	5430	5430	5430	0
524	20231024	100100	10574970	5430	5430	5430	5430	0
525	20231024	100000	10574970	5430	5430	5430	5430	0
526	20231024	095900	10574970	5430	5430	5430	5430	0
527	20231024	095800	10574970	5430	5430	5430	5430	1
528	20231024	095700	10569540	5430	5430	5430	5430	0
529	20231024	095600	10569540	5430	5430	5430	5430	17
530	20231024	095500	10477230	5430	5430	5430	5430	0
531	20231024	095400	10477230	5430	5430	5430	5430	0
532	20231024	095300	10477230	5430	5430	5430	5430	6
533	20231024	095200	10444650	5430	5430	5430	5430	10
534	20231024	095100	10390350	5430	5430	5430	5430	0
535	20231024	095000	10390350	5430	5430	5430	5430	0
536	20231024	094900	10390350	5430	5390	5430	5390	492
537	20231024	094800	7728050	5390	5390	5390	5390	119
538	20231024	094700	7086640	5390	5380	5390	5380	20
539	20231024	094600	6978940	5370	5370	5370	5370	0
540	20231024	094500	6978940	5370	5380	5380	5370	2
541	20231024	094400	6968190	5430	5430	5430	5430	0
542	20231024	094300	6968190	5430	5430	5430	5430	0
543	20231024	094200	6968190	5430	5380	5430	5370	203
544	20231024	094100	5875910	5380	5380	5380	5380	0
545	20231024	094000	5875910	5380	5400	5400	5380	200
546	20231024	093900	4797910	5400	5400	5400	5400	0
547	20231024	093800	4797910	5400	5410	5410	5400	500
548	20231024	093700	2093020	5410	5410	5410	5410	0
549	20231024	093600	2093020	5410	5410	5410	5410	0
550	20231024	093500	2093020	5410	5410	5410	5410	0
551	20231024	093400	2093020	5410	5410	5410	5410	0
552	20231024	093300	2093020	5410	5410	5410	5410	0
553	20231024	093200	2093020	5410	5410	5410	5410	0
554	20231024	093100	2093020	5410	5410	5410	5410	17
555	20231024	093000	2001050	5430	5430	5430	5430	0
556	20231024	092900	2001050	5430	5430	5430	5430	9
557	20231024	092800	1952180	5430	5430	5430	5430	0
558	20231024	092700	1952180	5430	5430	5430	5430	0
559	20231024	092600	1952180	5430	5430	5430	5430	19
560	20231024	092500	1849010	5410	5410	5410	5410	0
561	20231024	092400	1849010	5410	5410	5410	5410	6
562	20231024	092300	1816550	5420	5420	5420	5420	0
563	20231024	092200	1816550	5420	5420	5420	5420	0
564	20231024	092100	1816550	5420	5410	5420	5410	35
565	20231024	092000	1627190	5440	5440	5440	5440	0
566	20231024	091900	1627190	5440	5440	5440	5440	0
567	20231024	091800	1627190	5440	5440	5440	5440	0
568	20231024	091700	1627190	5440	5440	5440	5440	0
569	20231024	091600	1627190	5440	5440	5440	5440	0
570	20231024	091500	1627190	5440	5440	5440	5440	1
571	20231024	091400	1621750	5450	5450	5450	5450	0
572	20231024	091300	1621750	5450	5450	5450	5450	0
573	20231024	091200	1621750	5450	5450	5450	5450	0
574	20231024	091100	1621750	5450	5450	5450	5450	1
575	20231024	091000	1616300	5440	5440	5440	5440	0
576	20231024	090900	1616300	5440	5440	5440	5440	0
577	20231024	090800	1616300	5440	5440	5440	5440	0
578	20231024	090700	1616300	5440	5440	5440	5440	20
579	20231024	090600	1507500	5440	5440	5440	5440	0
580	20231024	090500	1507500	5440	5440	5440	5440	10
581	20231024	090400	1453100	5440	5440	5440	5440	0
582	20231024	090300	1453100	5440	5440	5440	5440	4
583	20231024	090200	1431340	5440	5440	5440	5440	74
584	20231024	090100	1028780	5420	5420	5420	5420	30
585	20231024	090000	866180	5380	5380	5380	5380	161