KissMeData/005740/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184400	27351720	5390	5390	5390	5390	133
3	20231027	184300	27351720	5390	5390	5390	5390	0
4	20231027	184200	27351720	5390	5390	5390	5390	0
5	20231027	184100	27351720	5390	5390	5390	5390	0
6	20231027	184000	27351720	5390	5390	5390	5390	0
7	20231027	183900	27351720	5390	5390	5390	5390	0
8	20231027	183800	27351720	5390	5390	5390	5390	0
9	20231027	183700	27351720	5390	5390	5390	5390	0
10	20231027	183600	27351720	5390	5390	5390	5390	0
11	20231027	183500	27351720	5390	5390	5390	5390	0
12	20231027	183400	27351720	5390	5390	5390	5390	0
13	20231027	183300	27351720	5390	5390	5390	5390	0
14	20231027	183200	27351720	5390	5390	5390	5390	0
15	20231027	183100	27351720	5390	5390	5390	5390	0
16	20231027	183000	27351720	5390	5390	5390	5390	0
17	20231027	182900	27351720	5390	5390	5390	5390	0
18	20231027	182800	27351720	5390	5390	5390	5390	0
19	20231027	182700	27351720	5390	5390	5390	5390	0
20	20231027	182600	27351720	5390	5390	5390	5390	0
21	20231027	182500	27351720	5390	5390	5390	5390	0
22	20231027	182400	27351720	5390	5390	5390	5390	0
23	20231027	182300	27351720	5390	5390	5390	5390	0
24	20231027	182200	27351720	5390	5390	5390	5390	0
25	20231027	182100	27351720	5390	5390	5390	5390	0
26	20231027	182000	27351720	5390	5390	5390	5390	0
27	20231027	181900	27351720	5390	5390	5390	5390	0
28	20231027	181800	27351720	5390	5390	5390	5390	0
29	20231027	181700	27351720	5390	5390	5390	5390	0
30	20231027	181600	27351720	5390	5390	5390	5390	0
31	20231027	181500	27351720	5390	5390	5390	5390	0
32	20231027	181400	27351720	5390	5390	5390	5390	133
33	20231027	181300	27351720	5390	5390	5390	5390	0
34	20231027	181200	27351720	5390	5390	5390	5390	0
35	20231027	181100	27351720	5390	5390	5390	5390	0
36	20231027	181000	27351720	5390	5390	5390	5390	0
37	20231027	180900	27351720	5390	5390	5390	5390	0
38	20231027	180800	27351720	5390	5390	5390	5390	0
39	20231027	180700	27351720	5390	5390	5390	5390	0
40	20231027	180600	27351720	5390	5390	5390	5390	0
41	20231027	180500	27351720	5390	5390	5390	5390	0
42	20231027	180400	27351720	5390	5390	5390	5390	0
43	20231027	180300	27351720	5390	5390	5390	5390	0
44	20231027	180200	27351720	5390	5390	5390	5390	0
45	20231027	180100	27351720	5390	5390	5390	5390	0
46	20231027	180000	27351720	5390	5390	5390	5390	0
47	20231027	175900	27351720	5390	5390	5390	5390	0
48	20231027	175800	27351720	5390	5390	5390	5390	0
49	20231027	175700	27351720	5390	5390	5390	5390	0
50	20231027	175600	27351720	5390	5390	5390	5390	0
51	20231027	175500	27351720	5390	5390	5390	5390	0
52	20231027	175400	27351720	5390	5390	5390	5390	0
53	20231027	175300	27351720	5390	5390	5390	5390	0
54	20231027	175200	27351720	5390	5390	5390	5390	0
55	20231027	175100	27351720	5390	5390	5390	5390	0
56	20231027	175000	27351720	5390	5390	5390	5390	0
57	20231027	174900	27351720	5390	5390	5390	5390	0
58	20231027	174800	27351720	5390	5390	5390	5390	0
59	20231027	174700	27351720	5390	5390	5390	5390	0
60	20231027	174600	27351720	5390	5390	5390	5390	0
61	20231027	174500	27351720	5390	5390	5390	5390	0
62	20231027	174400	27351720	5390	5390	5390	5390	133
63	20231027	174300	27351720	5390	5390	5390	5390	0
64	20231027	174200	27351720	5390	5390	5390	5390	0
65	20231027	174100	27351720	5390	5390	5390	5390	0
66	20231027	174000	27351720	5390	5390	5390	5390	0
67	20231027	173900	27351720	5390	5390	5390	5390	0
68	20231027	173800	27351720	5390	5390	5390	5390	0
69	20231027	173700	27351720	5390	5390	5390	5390	0
70	20231027	173600	27351720	5390	5390	5390	5390	0
71	20231027	173500	27351720	5390	5390	5390	5390	0
72	20231027	173400	27351720	5390	5390	5390	5390	0
73	20231027	173300	27351720	5390	5390	5390	5390	0
74	20231027	173200	27351720	5390	5390	5390	5390	0
75	20231027	173100	27351720	5390	5390	5390	5390	0
76	20231027	173000	27351720	5390	5390	5390	5390	0
77	20231027	172900	27351720	5390	5390	5390	5390	0
78	20231027	172800	27351720	5390	5390	5390	5390	0
79	20231027	172700	27351720	5390	5390	5390	5390	0
80	20231027	172600	27351720	5390	5390	5390	5390	0
81	20231027	172500	27351720	5390	5390	5390	5390	0
82	20231027	172400	27351720	5390	5390	5390	5390	0
83	20231027	172300	27351720	5390	5390	5390	5390	0
84	20231027	172200	27351720	5390	5390	5390	5390	0
85	20231027	172100	27351720	5390	5390	5390	5390	0
86	20231027	172000	27351720	5390	5390	5390	5390	0
87	20231027	171900	27351720	5390	5390	5390	5390	0
88	20231027	171800	27351720	5390	5390	5390	5390	0
89	20231027	171700	27351720	5390	5390	5390	5390	0
90	20231027	171600	27351720	5390	5390	5390	5390	0
91	20231027	171500	27351720	5390	5390	5390	5390	0
92	20231027	171400	27351720	5390	5390	5390	5390	133
93	20231027	171300	27351720	5390	5390	5390	5390	0
94	20231027	171200	27351720	5390	5390	5390	5390	0
95	20231027	171100	27351720	5390	5390	5390	5390	0
96	20231027	171000	27351720	5390	5390	5390	5390	0
97	20231027	170900	27351720	5390	5390	5390	5390	0
98	20231027	170800	27351720	5390	5390	5390	5390	0
99	20231027	170700	27351720	5390	5390	5390	5390	0
100	20231027	170600	27351720	5390	5390	5390	5390	0
101	20231027	170500	27351720	5390	5390	5390	5390	0
102	20231027	170400	27351720	5390	5390	5390	5390	0
103	20231027	170300	27351720	5390	5390	5390	5390	0
104	20231027	170200	27351720	5390	5390	5390	5390	0
105	20231027	170100	27351720	5390	5390	5390	5390	0
106	20231027	170000	27351720	5390	5390	5390	5390	0
107	20231027	165900	27351720	5390	5390	5390	5390	0
108	20231027	165800	27351720	5390	5390	5390	5390	0
109	20231027	165700	27351720	5390	5390	5390	5390	0
110	20231027	165600	27351720	5390	5390	5390	5390	0
111	20231027	165500	27351720	5390	5390	5390	5390	0
112	20231027	165400	27351720	5390	5390	5390	5390	0
113	20231027	165300	27351720	5390	5390	5390	5390	0
114	20231027	165200	27351720	5390	5390	5390	5390	0
115	20231027	165100	27351720	5390	5390	5390	5390	0
116	20231027	165000	27351720	5390	5390	5390	5390	0
117	20231027	164900	27351720	5390	5390	5390	5390	0
118	20231027	164800	27351720	5390	5390	5390	5390	0
119	20231027	164700	27351720	5390	5390	5390	5390	0
120	20231027	164600	27351720	5390	5390	5390	5390	0
121	20231027	164500	27351720	5390	5390	5390	5390	0
122	20231027	164400	27351720	5390	5390	5390	5390	133
123	20231027	164300	27351720	5390	5390	5390	5390	0
124	20231027	164200	27351720	5390	5390	5390	5390	0
125	20231027	164100	27351720	5390	5390	5390	5390	0
126	20231027	164000	27351720	5390	5390	5390	5390	0
127	20231027	163900	27351720	5390	5390	5390	5390	0
128	20231027	163800	27351720	5390	5390	5390	5390	0
129	20231027	163700	27351720	5390	5390	5390	5390	0
130	20231027	163600	27351720	5390	5390	5390	5390	0
131	20231027	163500	27351720	5390	5390	5390	5390	0
132	20231027	163400	27351720	5390	5390	5390	5390	0
133	20231027	163300	27351720	5390	5390	5390	5390	0
134	20231027	163200	27351720	5390	5390	5390	5390	0
135	20231027	163100	27351720	5390	5390	5390	5390	0
136	20231027	163000	27351720	5390	5390	5390	5390	0
137	20231027	162900	27351720	5390	5390	5390	5390	0
138	20231027	162800	27351720	5390	5390	5390	5390	0
139	20231027	162700	27351720	5390	5390	5390	5390	0
140	20231027	162600	27351720	5390	5390	5390	5390	0
141	20231027	162500	27351720	5390	5390	5390	5390	0
142	20231027	162400	27351720	5390	5390	5390	5390	0
143	20231027	162300	27351720	5390	5390	5390	5390	0
144	20231027	162200	27351720	5390	5390	5390	5390	0
145	20231027	162100	27351720	5390	5390	5390	5390	0
146	20231027	162000	27351720	5390	5390	5390	5390	0
147	20231027	161900	27351720	5390	5390	5390	5390	0
148	20231027	161800	27351720	5390	5390	5390	5390	0
149	20231027	161700	27351720	5390	5390	5390	5390	0
150	20231027	161600	27351720	5390	5390	5390	5390	0
151	20231027	161500	27351720	5390	5390	5390	5390	0
152	20231027	161400	27351720	5390	5390	5390	5390	133
153	20231027	161300	27351720	5390	5390	5390	5390	0
154	20231027	161200	27351720	5390	5390	5390	5390	0
155	20231027	161100	27351720	5390	5390	5390	5390	0
156	20231027	161000	27351720	5390	5390	5390	5390	0
157	20231027	160900	27351720	5390	5390	5390	5390	0
158	20231027	160800	27351720	5390	5390	5390	5390	0
159	20231027	160700	27351720	5390	5390	5390	5390	0
160	20231027	160600	27351720	5390	5390	5390	5390	0
161	20231027	160500	27351720	5390	5390	5390	5390	0
162	20231027	160400	27351720	5390	5390	5390	5390	0
163	20231027	160300	27351720	5390	5390	5390	5390	0
164	20231027	160200	27351720	5390	5390	5390	5390	0
165	20231027	160100	27351720	5390	5390	5390	5390	0
166	20231027	160000	27351720	5390	5390	5390	5390	0
167	20231027	155900	27351720	5390	5390	5390	5390	0
168	20231027	155800	27351720	5390	5390	5390	5390	0
169	20231027	155700	27351720	5390	5390	5390	5390	0
170	20231027	155600	27351720	5390	5390	5390	5390	0
171	20231027	155500	27351720	5390	5390	5390	5390	0
172	20231027	155400	27351720	5390	5390	5390	5390	0
173	20231027	155300	27351720	5390	5390	5390	5390	0
174	20231027	155200	27351720	5390	5390	5390	5390	0
175	20231027	155100	27351720	5390	5390	5390	5390	0
176	20231027	155000	27351720	5390	5390	5390	5390	0
177	20231027	154900	27351720	5390	5390	5390	5390	0
178	20231027	154800	27351720	5390	5390	5390	5390	0
179	20231027	154700	27351720	5390	5390	5390	5390	0
180	20231027	154600	27351720	5390	5390	5390	5390	0
181	20231027	154500	27351720	5390	5390	5390	5390	0
182	20231027	154400	27351720	5390	5390	5390	5390	133
183	20231027	154300	27351720	5390	5390	5390	5390	0
184	20231027	154200	27351720	5390	5390	5390	5390	0
185	20231027	154100	27351720	5390	5390	5390	5390	0
186	20231027	154000	27351720	5390	5390	5390	5390	0
187	20231027	153900	27351720	5390	5390	5390	5390	0
188	20231027	153800	27351720	5390	5390	5390	5390	0
189	20231027	153700	27351720	5390	5390	5390	5390	0
190	20231027	153600	27351720	5390	5390	5390	5390	0
191	20231027	153500	27351720	5390	5390	5390	5390	0
192	20231027	153400	27351720	5390	5390	5390	5390	0
193	20231027	153300	27351720	5390	5390	5390	5390	0
194	20231027	153200	27351720	5390	5390	5390	5390	0
195	20231027	153100	27351720	5390	5390	5390	5390	0
196	20231027	153000	27351720	5390	5390	5390	5390	133
197	20231027	152900	26634850	5430	5430	5430	5430	0
198	20231027	152800	26634850	5430	5430	5430	5430	0
199	20231027	152700	26634850	5430	5430	5430	5430	0
200	20231027	152600	26634850	5430	5430	5430	5430	0
201	20231027	152500	26634850	5430	5430	5430	5430	0
202	20231027	152400	26634850	5430	5430	5430	5430	0
203	20231027	152300	26634850	5430	5430	5430	5430	0
204	20231027	152200	26634850	5430	5430	5430	5430	0
205	20231027	152100	26634850	5430	5430	5430	5430	0
206	20231027	152000	26634850	5430	5430	5430	5430	0
207	20231027	151900	26634850	5430	5430	5430	5430	0
208	20231027	151800	26634850	5430	5430	5430	5430	3
209	20231027	151700	26618560	5400	5400	5400	5400	0
210	20231027	151600	26618560	5400	5400	5400	5400	0
211	20231027	151500	26618560	5400	5420	5420	5400	250
212	20231027	151400	25268430	5400	5400	5400	5400	0
213	20231027	151300	25268430	5400	5400	5400	5400	0
214	20231027	151200	25268430	5400	5400	5400	5400	0
215	20231027	151100	25268430	5400	5400	5400	5400	0
216	20231027	151000	25268430	5400	5400	5400	5400	0
217	20231027	150900	25268430	5400	5400	5400	5400	0
218	20231027	150800	25268430	5400	5400	5400	5400	0
219	20231027	150700	25268430	5400	5400	5400	5400	0
220	20231027	150600	25268430	5400	5400	5400	5400	0
221	20231027	150500	25268430	5400	5400	5400	5400	0
222	20231027	150400	25268430	5400	5400	5400	5400	0
223	20231027	150300	25268430	5400	5400	5400	5400	0
224	20231027	150200	25268430	5400	5400	5400	5400	0
225	20231027	150100	25268430	5400	5400	5400	5400	0
226	20231027	150000	25268430	5400	5400	5400	5400	0
227	20231027	145900	25268430	5400	5400	5400	5400	0
228	20231027	145800	25268430	5400	5400	5400	5400	0
229	20231027	145700	25268430	5400	5400	5400	5400	0
230	20231027	145600	25268430	5400	5400	5400	5400	0
231	20231027	145500	25268430	5400	5400	5400	5400	0
232	20231027	145400	25268430	5400	5400	5400	5400	0
233	20231027	145300	25268430	5400	5400	5400	5400	0
234	20231027	145200	25268430	5400	5400	5400	5400	0
235	20231027	145100	25268430	5400	5450	5450	5400	138
236	20231027	145000	24519690	5450	5450	5450	5450	0
237	20231027	144900	24519690	5450	5450	5450	5450	0
238	20231027	144800	24519690	5450	5450	5450	5450	0
239	20231027	144700	24519690	5450	5450	5450	5450	0
240	20231027	144600	24519690	5450	5450	5450	5450	0
241	20231027	144500	24519690	5450	5450	5450	5450	0
242	20231027	144400	24519690	5450	5450	5450	5450	0
243	20231027	144300	24519690	5450	5450	5450	5450	14
244	20231027	144200	24443390	5460	5460	5460	5460	0
245	20231027	144100	24443390	5460	5460	5460	5460	0
246	20231027	144000	24443390	5460	5460	5460	5460	0
247	20231027	143900	24443390	5460	5460	5460	5460	20
248	20231027	143800	24334190	5460	5460	5460	5460	0
249	20231027	143700	24334190	5460	5460	5460	5460	0
250	20231027	143600	24334190	5460	5460	5460	5460	4
251	20231027	143500	24312350	5450	5450	5450	5450	0
252	20231027	143400	24312350	5450	5450	5450	5450	0
253	20231027	143300	24312350	5450	5450	5450	5450	0
254	20231027	143200	24312350	5450	5450	5450	5450	0
255	20231027	143100	24312350	5450	5450	5450	5450	0
256	20231027	143000	24312350	5450	5450	5450	5450	0
257	20231027	142900	24312350	5450	5450	5450	5450	0
258	20231027	142800	24312350	5450	5450	5450	5450	0
259	20231027	142700	24312350	5450	5450	5450	5450	0
260	20231027	142600	24312350	5450	5450	5450	5450	0
261	20231027	142500	24312350	5450	5450	5450	5450	0
262	20231027	142400	24312350	5450	5450	5450	5450	0
263	20231027	142300	24312350	5450	5450	5450	5450	0
264	20231027	142200	24312350	5450	5450	5450	5450	0
265	20231027	142100	24312350	5450	5450	5450	5450	1
266	20231027	142000	24306900	5450	5450	5450	5450	0
267	20231027	141900	24306900	5450	5450	5450	5450	4
268	20231027	141800	24285100	5460	5460	5460	5460	0
269	20231027	141700	24285100	5460	5460	5460	5460	0
270	20231027	141600	24285100	5460	5460	5460	5460	0
271	20231027	141500	24285100	5460	5460	5460	5460	0
272	20231027	141400	24285100	5460	5460	5460	5460	0
273	20231027	141300	24285100	5460	5460	5460	5460	0
274	20231027	141200	24285100	5460	5460	5460	5460	0
275	20231027	141100	24285100	5460	5460	5460	5460	0
276	20231027	141000	24285100	5460	5460	5460	5460	0
277	20231027	140900	24285100	5460	5460	5460	5460	0
278	20231027	140800	24285100	5460	5460	5460	5460	0
279	20231027	140700	24285100	5460	5460	5460	5460	0
280	20231027	140600	24285100	5460	5460	5460	5460	0
281	20231027	140500	24285100	5460	5460	5460	5460	0
282	20231027	140400	24285100	5460	5460	5460	5460	4
283	20231027	140300	24263260	5450	5450	5450	5450	3
284	20231027	140200	24246910	5470	5470	5470	5470	0
285	20231027	140100	24246910	5470	5470	5470	5470	0
286	20231027	140000	24246910	5470	5470	5470	5470	0
287	20231027	135900	24246910	5470	5470	5470	5470	0
288	20231027	135800	24246910	5470	5470	5470	5470	0
289	20231027	135700	24246910	5470	5470	5470	5470	50
290	20231027	135600	23973410	5460	5460	5460	5460	0
291	20231027	135500	23973410	5460	5460	5460	5460	0
292	20231027	135400	23973410	5460	5460	5460	5460	0
293	20231027	135300	23973410	5460	5460	5460	5460	0
294	20231027	135200	23973410	5460	5450	5460	5450	12
295	20231027	135100	23907970	5460	5460	5460	5460	0
296	20231027	135000	23907970	5460	5460	5460	5460	0
297	20231027	134900	23907970	5460	5460	5460	5460	0
298	20231027	134800	23907970	5460	5460	5460	5460	0
299	20231027	134700	23907970	5460	5460	5460	5460	0
300	20231027	134600	23907970	5460	5460	5460	5460	51
301	20231027	134500	23629510	5450	5450	5450	5450	0
302	20231027	134400	23629510	5450	5450	5450	5450	0
303	20231027	134300	23629510	5450	5450	5450	5450	0
304	20231027	134200	23629510	5450	5450	5450	5450	0
305	20231027	134100	23629510	5450	5450	5450	5450	0
306	20231027	134000	23629510	5450	5450	5450	5450	0
307	20231027	133900	23629510	5450	5450	5450	5450	0
308	20231027	133800	23629510	5450	5450	5450	5450	4
309	20231027	133700	23607710	5460	5460	5460	5460	0
310	20231027	133600	23607710	5460	5460	5460	5460	0
311	20231027	133500	23607710	5460	5460	5460	5460	0
312	20231027	133400	23607710	5460	5460	5460	5460	0
313	20231027	133300	23607710	5460	5460	5460	5460	0
314	20231027	133200	23607710	5460	5460	5460	5460	0
315	20231027	133100	23607710	5460	5460	5460	5460	0
316	20231027	133000	23607710	5460	5460	5460	5460	0
317	20231027	132900	23607710	5460	5460	5460	5460	0
318	20231027	132800	23607710	5460	5460	5460	5460	0
319	20231027	132700	23607710	5460	5460	5460	5460	0
320	20231027	132600	23607710	5460	5460	5460	5460	0
321	20231027	132500	23607710	5460	5460	5460	5460	0
322	20231027	132400	23607710	5460	5460	5460	5460	0
323	20231027	132300	23607710	5460	5460	5460	5460	0
324	20231027	132200	23607710	5460	5460	5460	5460	0
325	20231027	132100	23607710	5460	5460	5460	5460	0
326	20231027	132000	23607710	5460	5460	5460	5460	0
327	20231027	131900	23607710	5460	5460	5460	5460	0
328	20231027	131800	23607710	5460	5460	5460	5460	0
329	20231027	131700	23607710	5460	5460	5460	5460	0
330	20231027	131600	23607710	5460	5460	5460	5460	0
331	20231027	131500	23607710	5460	5460	5460	5460	0
332	20231027	131400	23607710	5460	5460	5460	5460	0
333	20231027	131300	23607710	5460	5460	5460	5460	0
334	20231027	131200	23607710	5460	5460	5460	5460	0
335	20231027	131100	23607710	5460	5460	5460	5460	0
336	20231027	131000	23607710	5460	5460	5460	5460	0
337	20231027	130900	23607710	5460	5460	5460	5460	0
338	20231027	130800	23607710	5460	5460	5460	5460	0
339	20231027	130700	23607710	5460	5460	5460	5460	0
340	20231027	130600	23607710	5460	5460	5460	5460	0
341	20231027	130500	23607710	5460	5460	5460	5460	0
342	20231027	130400	23607710	5460	5460	5460	5460	0
343	20231027	130300	23607710	5460	5460	5460	5460	0
344	20231027	130200	23607710	5460	5460	5460	5460	0
345	20231027	130100	23607710	5460	5460	5460	5460	0
346	20231027	130000	23607710	5460	5460	5460	5460	0
347	20231027	125900	23607710	5460	5460	5460	5460	0
348	20231027	125800	23607710	5460	5460	5460	5460	0
349	20231027	125700	23607710	5460	5460	5460	5460	0
350	20231027	125600	23607710	5460	5460	5460	5460	0
351	20231027	125500	23607710	5460	5460	5460	5460	0
352	20231027	125400	23607710	5460	5460	5460	5460	0
353	20231027	125300	23607710	5460	5460	5460	5460	0
354	20231027	125200	23607710	5460	5460	5460	5460	0
355	20231027	125100	23607710	5460	5460	5460	5460	0
356	20231027	125000	23607710	5460	5460	5460	5460	0
357	20231027	124900	23607710	5460	5460	5460	5460	0
358	20231027	124800	23607710	5460	5460	5460	5460	1
359	20231027	124700	23602250	5420	5420	5420	5420	1
360	20231027	124600	23596830	5400	5400	5400	5400	0
361	20231027	124500	23596830	5400	5400	5400	5400	0
362	20231027	124400	23596830	5400	5400	5400	5400	0
363	20231027	124300	23596830	5400	5400	5400	5400	0
364	20231027	124200	23596830	5400	5470	5470	5400	1320
365	20231027	124100	16458940	5470	5470	5470	5470	0
366	20231027	124000	16458940	5470	5470	5470	5470	0
367	20231027	123900	16458940	5470	5470	5470	5470	0
368	20231027	123800	16458940	5470	5470	5470	5470	0
369	20231027	123700	16458940	5470	5470	5470	5470	0
370	20231027	123600	16458940	5470	5470	5470	5470	0
371	20231027	123500	16458940	5470	5470	5470	5470	0
372	20231027	123400	16458940	5470	5470	5470	5470	0
373	20231027	123300	16458940	5470	5470	5470	5470	0
374	20231027	123200	16458940	5470	5470	5470	5470	0
375	20231027	123100	16458940	5470	5470	5470	5470	6
376	20231027	123000	16426120	5460	5460	5460	5460	0
377	20231027	122900	16426120	5460	5460	5460	5460	0
378	20231027	122800	16426120	5460	5460	5460	5460	0
379	20231027	122700	16426120	5460	5460	5460	5460	0
380	20231027	122600	16426120	5460	5460	5460	5460	0
381	20231027	122500	16426120	5460	5460	5460	5460	0
382	20231027	122400	16426120	5460	5460	5460	5460	0
383	20231027	122300	16426120	5460	5460	5460	5460	0
384	20231027	122200	16426120	5460	5460	5460	5460	0
385	20231027	122100	16426120	5460	5460	5460	5460	0
386	20231027	122000	16426120	5460	5460	5460	5460	0
387	20231027	121900	16426120	5460	5460	5460	5460	0
388	20231027	121800	16426120	5460	5460	5460	5460	0
389	20231027	121700	16426120	5460	5460	5460	5460	0
390	20231027	121600	16426120	5460	5460	5460	5460	12
391	20231027	121500	16360600	5450	5450	5450	5450	0
392	20231027	121400	16360600	5450	5450	5450	5450	0
393	20231027	121300	16360600	5450	5450	5450	5450	0
394	20231027	121200	16360600	5450	5450	5450	5450	0
395	20231027	121100	16360600	5450	5450	5450	5450	0
396	20231027	121000	16360600	5450	5450	5450	5450	0
397	20231027	120900	16360600	5450	5450	5450	5450	0
398	20231027	120800	16360600	5450	5450	5450	5450	6
399	20231027	120700	16327900	5460	5460	5460	5460	0
400	20231027	120600	16327900	5460	5460	5460	5460	0
401	20231027	120500	16327900	5460	5460	5460	5460	0
402	20231027	120400	16327900	5460	5460	5460	5460	30
403	20231027	120300	16164100	5460	5460	5460	5460	64
404	20231027	120200	15814660	5490	5490	5490	5490	0
405	20231027	120100	15814660	5490	5490	5490	5490	0
406	20231027	120000	15814660	5490	5490	5490	5490	0
407	20231027	115900	15814660	5490	5490	5490	5490	0
408	20231027	115800	15814660	5490	5490	5490	5490	0
409	20231027	115700	15814660	5490	5490	5490	5490	0
410	20231027	115600	15814660	5490	5490	5490	5490	0
411	20231027	115500	15814660	5490	5490	5490	5490	0
412	20231027	115400	15814660	5490	5490	5490	5490	0
413	20231027	115300	15814660	5490	5490	5490	5490	0
414	20231027	115200	15814660	5490	5490	5490	5490	0
415	20231027	115100	15814660	5490	5490	5490	5490	0
416	20231027	115000	15814660	5490	5490	5490	5490	0
417	20231027	114900	15814660	5490	5490	5490	5490	0
418	20231027	114800	15814660	5490	5490	5490	5490	0
419	20231027	114700	15814660	5490	5490	5490	5490	0
420	20231027	114600	15814660	5490	5490	5490	5490	0
421	20231027	114500	15814660	5490	5490	5490	5490	0
422	20231027	114400	15814660	5490	5490	5490	5490	0
423	20231027	114300	15814660	5490	5490	5490	5490	3
424	20231027	114200	15798190	5480	5480	5480	5480	0
425	20231027	114100	15798190	5480	5480	5480	5480	0
426	20231027	114000	15798190	5480	5480	5480	5480	0
427	20231027	113900	15798190	5480	5480	5480	5480	0
428	20231027	113800	15798190	5480	5480	5480	5480	0
429	20231027	113700	15798190	5480	5480	5480	5480	0
430	20231027	113600	15798190	5480	5480	5480	5480	0
431	20231027	113500	15798190	5480	5480	5480	5480	0
432	20231027	113400	15798190	5480	5480	5480	5480	0
433	20231027	113300	15798190	5480	5480	5480	5480	0
434	20231027	113200	15798190	5480	5480	5480	5480	0
435	20231027	113100	15798190	5480	5480	5480	5480	0
436	20231027	113000	15798190	5480	5480	5480	5480	0
437	20231027	112900	15798190	5480	5480	5480	5480	0
438	20231027	112800	15798190	5480	5480	5480	5480	0
439	20231027	112700	15798190	5480	5480	5480	5480	11
440	20231027	112600	15737910	5470	5470	5470	5470	0
441	20231027	112500	15737910	5470	5470	5470	5470	0
442	20231027	112400	15737910	5470	5470	5470	5470	0
443	20231027	112300	15737910	5470	5470	5470	5470	0
444	20231027	112200	15737910	5470	5470	5470	5470	0
445	20231027	112100	15737910	5470	5470	5470	5470	0
446	20231027	112000	15737910	5470	5470	5470	5470	0
447	20231027	111900	15737910	5470	5470	5470	5470	0
448	20231027	111800	15737910	5470	5470	5470	5470	0
449	20231027	111700	15737910	5470	5470	5470	5470	0
450	20231027	111600	15737910	5470	5470	5470	5470	0
451	20231027	111500	15737910	5470	5470	5470	5470	0
452	20231027	111400	15737910	5470	5470	5470	5470	0
453	20231027	111300	15737910	5470	5470	5470	5470	0
454	20231027	111200	15737910	5470	5470	5470	5470	0
455	20231027	111100	15737910	5470	5470	5470	5470	0
456	20231027	111000	15737910	5470	5470	5470	5470	0
457	20231027	110900	15737910	5470	5470	5470	5470	0
458	20231027	110800	15737910	5470	5470	5470	5470	0
459	20231027	110700	15737910	5470	5470	5470	5470	0
460	20231027	110600	15737910	5470	5470	5470	5470	0
461	20231027	110500	15737910	5470	5470	5470	5470	0
462	20231027	110400	15737910	5470	5470	5470	5470	0
463	20231027	110300	15737910	5470	5470	5470	5470	1
464	20231027	110200	15732440	5460	5460	5460	5460	0
465	20231027	110100	15732440	5460	5460	5460	5460	12
466	20231027	110000	15666920	5460	5460	5460	5460	1
467	20231027	105900	15661460	5480	5480	5480	5480	0
468	20231027	105800	15661460	5480	5480	5480	5480	0
469	20231027	105700	15661460	5480	5480	5480	5480	0
470	20231027	105600	15661460	5480	5480	5480	5480	0
471	20231027	105500	15661460	5480	5480	5480	5480	0
472	20231027	105400	15661460	5480	5480	5480	5480	0
473	20231027	105300	15661460	5480	5480	5480	5480	6
474	20231027	105200	15628580	5460	5460	5460	5460	19
475	20231027	105100	15524840	5460	5460	5460	5460	0
476	20231027	105000	15524840	5460	5460	5460	5460	0
477	20231027	104900	15524840	5460	5460	5460	5460	0
478	20231027	104800	15524840	5460	5460	5460	5460	0
479	20231027	104700	15524840	5460	5460	5460	5460	0
480	20231027	104600	15524840	5460	5460	5460	5460	0
481	20231027	104500	15524840	5460	5460	5460	5460	6
482	20231027	104400	15492080	5460	5460	5460	5460	300
483	20231027	104300	13854080	5420	5420	5420	5420	1
484	20231027	104200	13848660	5420	5420	5420	5420	0
485	20231027	104100	13848660	5420	5420	5420	5420	1
486	20231027	104000	13843240	5400	5400	5400	5400	0
487	20231027	103900	13843240	5400	5400	5400	5400	0
488	20231027	103800	13843240	5400	5400	5400	5400	0
489	20231027	103700	13843240	5400	5400	5400	5400	0
490	20231027	103600	13843240	5400	5400	5400	5400	0
491	20231027	103500	13843240	5400	5460	5460	5400	900
492	20231027	103400	8974980	5450	5450	5450	5450	0
493	20231027	103300	8974980	5450	5450	5450	5450	0
494	20231027	103200	8974980	5450	5450	5450	5450	0
495	20231027	103100	8974980	5450	5450	5450	5450	0
496	20231027	103000	8974980	5450	5450	5450	5450	0
497	20231027	102900	8974980	5450	5450	5450	5450	0
498	20231027	102800	8974980	5450	5450	5450	5450	0
499	20231027	102700	8974980	5450	5450	5450	5450	0
500	20231027	102600	8974980	5450	5450	5450	5450	0
501	20231027	102500	8974980	5450	5450	5450	5450	0
502	20231027	102400	8974980	5450	5450	5450	5450	0
503	20231027	102300	8974980	5450	5450	5450	5450	0
504	20231027	102200	8974980	5450	5450	5450	5450	0
505	20231027	102100	8974980	5450	5450	5450	5450	0
506	20231027	102000	8974980	5450	5450	5450	5450	0
507	20231027	101900	8974980	5450	5450	5450	5450	0
508	20231027	101800	8974980	5450	5450	5450	5450	0
509	20231027	101700	8974980	5450	5450	5450	5450	0
510	20231027	101600	8974980	5450	5450	5450	5450	0
511	20231027	101500	8974980	5450	5450	5450	5450	545
512	20231027	101400	6004730	5490	5490	5490	5490	0
513	20231027	101300	6004730	5490	5490	5490	5490	0
514	20231027	101200	6004730	5490	5490	5490	5490	0
515	20231027	101100	6004730	5490	5490	5490	5490	0
516	20231027	101000	6004730	5490	5490	5490	5490	0
517	20231027	100900	6004730	5490	5490	5490	5490	0
518	20231027	100800	6004730	5490	5490	5490	5490	0
519	20231027	100700	6004730	5490	5490	5490	5490	0
520	20231027	100600	6004730	5490	5490	5490	5490	0
521	20231027	100500	6004730	5490	5490	5490	5490	1
522	20231027	100400	5999240	5450	5450	5450	5450	400
523	20231027	100300	3819240	5450	5450	5450	5450	0
524	20231027	100200	3819240	5450	5450	5450	5450	0
525	20231027	100100	3819240	5450	5450	5450	5450	0
526	20231027	100000	3819240	5450	5450	5450	5450	0
527	20231027	095900	3819240	5450	5450	5450	5450	0
528	20231027	095800	3819240	5450	5450	5450	5450	0
529	20231027	095700	3819240	5450	5450	5450	5450	0
530	20231027	095600	3819240	5450	5450	5450	5450	0
531	20231027	095500	3819240	5450	5450	5450	5450	50
532	20231027	095400	3546740	5450	5450	5450	5450	2
533	20231027	095300	3535840	5450	5450	5450	5450	0
534	20231027	095200	3535840	5450	5450	5450	5450	0
535	20231027	095100	3535840	5450	5450	5450	5450	0
536	20231027	095000	3535840	5450	5450	5450	5450	0
537	20231027	094900	3535840	5450	5450	5450	5450	0
538	20231027	094800	3535840	5450	5450	5450	5450	0
539	20231027	094700	3535840	5450	5450	5450	5450	0
540	20231027	094600	3535840	5450	5450	5450	5450	0
541	20231027	094500	3535840	5450	5450	5450	5450	0
542	20231027	094400	3535840	5450	5450	5450	5450	0
543	20231027	094300	3535840	5450	5450	5450	5450	0
544	20231027	094200	3535840	5450	5450	5450	5450	0
545	20231027	094100	3535840	5450	5450	5450	5450	0
546	20231027	094000	3535840	5450	5450	5450	5450	54
547	20231027	093900	3241540	5520	5520	5520	5520	0
548	20231027	093800	3241540	5520	5520	5520	5520	0
549	20231027	093700	3241540	5520	5520	5520	5520	0
550	20231027	093600	3241540	5520	5520	5520	5520	0
551	20231027	093500	3241540	5520	5520	5520	5520	0
552	20231027	093400	3241540	5520	5520	5520	5520	0
553	20231027	093300	3241540	5520	5520	5520	5520	0
554	20231027	093200	3241540	5520	5520	5520	5520	0
555	20231027	093100	3241540	5520	5470	5520	5470	64
556	20231027	093000	2889360	5450	5450	5450	5450	0
557	20231027	092900	2889360	5450	5450	5450	5450	0
558	20231027	092800	2889360	5450	5450	5450	5450	0
559	20231027	092700	2889360	5450	5450	5450	5450	0
560	20231027	092600	2889360	5450	5450	5450	5450	0
561	20231027	092500	2889360	5450	5450	5450	5450	0
562	20231027	092400	2889360	5450	5450	5450	5450	0
563	20231027	092300	2889360	5450	5450	5450	5450	0
564	20231027	092200	2889360	5450	5450	5450	5450	0
565	20231027	092100	2889360	5450	5450	5450	5450	0
566	20231027	092000	2889360	5450	5450	5450	5450	0
567	20231027	091900	2889360	5450	5450	5450	5450	0
568	20231027	091800	2889360	5450	5450	5450	5450	0
569	20231027	091700	2889360	5450	5450	5450	5450	0
570	20231027	091600	2889360	5450	5450	5450	5450	0
571	20231027	091500	2889360	5450	5460	5460	5450	47
572	20231027	091400	2632840	5460	5460	5460	5460	0
573	20231027	091300	2632840	5460	5450	5460	5450	447
574	20231027	091200	195480	5430	5430	5430	5430	0
575	20231027	091100	195480	5430	5430	5430	5430	0
576	20231027	091000	195480	5430	5430	5430	5430	0
577	20231027	090900	195480	5430	5430	5430	5430	0
578	20231027	090800	195480	5430	5430	5430	5430	1
579	20231027	090700	190050	5430	5430	5430	5430	19
580	20231027	090600	86880	5430	5430	5430	5430	0
581	20231027	090500	86880	5430	5430	5430	5430	0
582	20231027	090400	86880	5430	5430	5430	5430	0
583	20231027	090300	86880	5430	5430	5430	5430	0
584	20231027	090200	86880	5430	5430	5430	5430	0
585	20231027	090100	86880	5430	5430	5430	5430	0
586	20231027	090000	86880	5430	5430	5430	5430	16