KissMeData/005740/min/candle-20241018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241018	184600	242935560	5860	5860	5860	5860	481
3	20241018	184500	242935560	5860	5860	5860	5860	0
4	20241018	184400	242935560	5860	5860	5860	5860	0
5	20241018	184300	242935560	5860	5860	5860	5860	0
6	20241018	184200	242935560	5860	5860	5860	5860	0
7	20241018	184100	242935560	5860	5860	5860	5860	0
8	20241018	184000	242935560	5860	5860	5860	5860	0
9	20241018	183900	242935560	5860	5860	5860	5860	0
10	20241018	183800	242935560	5860	5860	5860	5860	0
11	20241018	183700	242935560	5860	5860	5860	5860	0
12	20241018	183600	242935560	5860	5860	5860	5860	0
13	20241018	183500	242935560	5860	5860	5860	5860	0
14	20241018	183400	242935560	5860	5860	5860	5860	0
15	20241018	183300	242935560	5860	5860	5860	5860	0
16	20241018	183200	242935560	5860	5860	5860	5860	0
17	20241018	183100	242935560	5860	5860	5860	5860	0
18	20241018	183000	242935560	5860	5860	5860	5860	0
19	20241018	182900	242935560	5860	5860	5860	5860	0
20	20241018	182800	242935560	5860	5860	5860	5860	0
21	20241018	182700	242935560	5860	5860	5860	5860	0
22	20241018	182600	242935560	5860	5860	5860	5860	0
23	20241018	182500	242935560	5860	5860	5860	5860	0
24	20241018	182400	242935560	5860	5860	5860	5860	0
25	20241018	182300	242935560	5860	5860	5860	5860	0
26	20241018	182200	242935560	5860	5860	5860	5860	0
27	20241018	182100	242935560	5860	5860	5860	5860	0
28	20241018	182000	242935560	5860	5860	5860	5860	0
29	20241018	181900	242935560	5860	5860	5860	5860	0
30	20241018	181800	242935560	5860	5860	5860	5860	0
31	20241018	181700	242935560	5860	5860	5860	5860	0
32	20241018	181600	242935560	5860	5860	5860	5860	481
33	20241018	181500	242935560	5860	5860	5860	5860	0
34	20241018	181400	242935560	5860	5860	5860	5860	0
35	20241018	181300	242935560	5860	5860	5860	5860	0
36	20241018	181200	242935560	5860	5860	5860	5860	0
37	20241018	181100	242935560	5860	5860	5860	5860	0
38	20241018	181000	242935560	5860	5860	5860	5860	0
39	20241018	180900	242935560	5860	5860	5860	5860	0
40	20241018	180800	242935560	5860	5860	5860	5860	0
41	20241018	180700	242935560	5860	5860	5860	5860	0
42	20241018	180600	242935560	5860	5860	5860	5860	0
43	20241018	180500	242935560	5860	5860	5860	5860	0
44	20241018	180400	242935560	5860	5860	5860	5860	0
45	20241018	180300	242935560	5860	5860	5860	5860	0
46	20241018	180200	242935560	5860	5860	5860	5860	0
47	20241018	180100	242935560	5860	5860	5860	5860	0
48	20241018	180000	242935560	5860	5860	5860	5860	0
49	20241018	175900	242935560	5860	5860	5860	5860	0
50	20241018	175800	242935560	5860	5860	5860	5860	0
51	20241018	175700	242935560	5860	5860	5860	5860	0
52	20241018	175600	242935560	5860	5860	5860	5860	0
53	20241018	175500	242935560	5860	5860	5860	5860	0
54	20241018	175400	242935560	5860	5860	5860	5860	0
55	20241018	175300	242935560	5860	5860	5860	5860	0
56	20241018	175200	242935560	5860	5860	5860	5860	0
57	20241018	175100	242935560	5860	5860	5860	5860	0
58	20241018	175000	242935560	5860	5860	5860	5860	0
59	20241018	174900	242935560	5860	5860	5860	5860	0
60	20241018	174800	242935560	5860	5860	5860	5860	0
61	20241018	174700	242935560	5860	5860	5860	5860	0
62	20241018	174600	242935560	5860	5860	5860	5860	481
63	20241018	174500	242935560	5860	5860	5860	5860	0
64	20241018	174400	242935560	5860	5860	5860	5860	0
65	20241018	174300	242935560	5860	5860	5860	5860	0
66	20241018	174200	242935560	5860	5860	5860	5860	0
67	20241018	174100	242935560	5860	5860	5860	5860	0
68	20241018	174000	242935560	5860	5860	5860	5860	0
69	20241018	173900	242935560	5860	5860	5860	5860	0
70	20241018	173800	242935560	5860	5860	5860	5860	0
71	20241018	173700	242935560	5860	5860	5860	5860	0
72	20241018	173600	242935560	5860	5860	5860	5860	0
73	20241018	173500	242935560	5860	5860	5860	5860	0
74	20241018	173400	242935560	5860	5860	5860	5860	0
75	20241018	173300	242935560	5860	5860	5860	5860	0
76	20241018	173200	242935560	5860	5860	5860	5860	0
77	20241018	173100	242935560	5860	5860	5860	5860	0
78	20241018	173000	242935560	5860	5860	5860	5860	0
79	20241018	172900	242935560	5860	5860	5860	5860	0
80	20241018	172800	242935560	5860	5860	5860	5860	0
81	20241018	172700	242935560	5860	5860	5860	5860	0
82	20241018	172600	242935560	5860	5860	5860	5860	0
83	20241018	172500	242935560	5860	5860	5860	5860	0
84	20241018	172400	242935560	5860	5860	5860	5860	0
85	20241018	172300	242935560	5860	5860	5860	5860	0
86	20241018	172200	242935560	5860	5860	5860	5860	0
87	20241018	172100	242935560	5860	5860	5860	5860	0
88	20241018	172000	242935560	5860	5860	5860	5860	0
89	20241018	171900	242935560	5860	5860	5860	5860	0
90	20241018	171800	242935560	5860	5860	5860	5860	0
91	20241018	171700	242935560	5860	5860	5860	5860	0
92	20241018	171600	242935560	5860	5860	5860	5860	481
93	20241018	171500	242935560	5860	5860	5860	5860	0
94	20241018	171400	242935560	5860	5860	5860	5860	0
95	20241018	171300	242935560	5860	5860	5860	5860	0
96	20241018	171200	242935560	5860	5860	5860	5860	0
97	20241018	171100	242935560	5860	5860	5860	5860	0
98	20241018	171000	242935560	5860	5860	5860	5860	0
99	20241018	170900	242935560	5860	5860	5860	5860	0
100	20241018	170800	242935560	5860	5860	5860	5860	0
101	20241018	170700	242935560	5860	5860	5860	5860	0
102	20241018	170600	242935560	5860	5860	5860	5860	0
103	20241018	170500	242935560	5860	5860	5860	5860	0
104	20241018	170400	242935560	5860	5860	5860	5860	0
105	20241018	170300	242935560	5860	5860	5860	5860	0
106	20241018	170200	242935560	5860	5860	5860	5860	0
107	20241018	170100	242935560	5860	5860	5860	5860	0
108	20241018	170000	242935560	5860	5860	5860	5860	0
109	20241018	165900	242935560	5860	5860	5860	5860	0
110	20241018	165800	242935560	5860	5860	5860	5860	0
111	20241018	165700	242935560	5860	5860	5860	5860	0
112	20241018	165600	242935560	5860	5860	5860	5860	0
113	20241018	165500	242935560	5860	5860	5860	5860	0
114	20241018	165400	242935560	5860	5860	5860	5860	0
115	20241018	165300	242935560	5860	5860	5860	5860	0
116	20241018	165200	242935560	5860	5860	5860	5860	0
117	20241018	165100	242935560	5860	5860	5860	5860	0
118	20241018	165000	242935560	5860	5860	5860	5860	0
119	20241018	164900	242935560	5860	5860	5860	5860	0
120	20241018	164800	242935560	5860	5860	5860	5860	0
121	20241018	164700	242935560	5860	5860	5860	5860	0
122	20241018	164600	242935560	5860	5860	5860	5860	481
123	20241018	164500	242935560	5860	5860	5860	5860	0
124	20241018	164400	242935560	5860	5860	5860	5860	0
125	20241018	164300	242935560	5860	5860	5860	5860	0
126	20241018	164200	242935560	5860	5860	5860	5860	0
127	20241018	164100	242935560	5860	5860	5860	5860	0
128	20241018	164000	242935560	5860	5860	5860	5860	0
129	20241018	163900	242935560	5860	5860	5860	5860	0
130	20241018	163800	242935560	5860	5860	5860	5860	0
131	20241018	163700	242935560	5860	5860	5860	5860	0
132	20241018	163600	242935560	5860	5860	5860	5860	0
133	20241018	163500	242935560	5860	5860	5860	5860	0
134	20241018	163400	242935560	5860	5860	5860	5860	0
135	20241018	163300	242935560	5860	5860	5860	5860	0
136	20241018	163200	242935560	5860	5860	5860	5860	0
137	20241018	163100	242935560	5860	5860	5860	5860	0
138	20241018	163000	242935560	5860	5860	5860	5860	0
139	20241018	162900	242935560	5860	5860	5860	5860	0
140	20241018	162800	242935560	5860	5860	5860	5860	0
141	20241018	162700	242935560	5860	5860	5860	5860	0
142	20241018	162600	242935560	5860	5860	5860	5860	0
143	20241018	162500	242935560	5860	5860	5860	5860	0
144	20241018	162400	242935560	5860	5860	5860	5860	0
145	20241018	162300	242935560	5860	5860	5860	5860	0
146	20241018	162200	242935560	5860	5860	5860	5860	0
147	20241018	162100	242935560	5860	5860	5860	5860	0
148	20241018	162000	242935560	5860	5860	5860	5860	0
149	20241018	161900	242935560	5860	5860	5860	5860	0
150	20241018	161800	242935560	5860	5860	5860	5860	0
151	20241018	161700	242935560	5860	5860	5860	5860	0
152	20241018	161600	242935560	5860	5860	5860	5860	481
153	20241018	161500	242935560	5860	5860	5860	5860	0
154	20241018	161400	242935560	5860	5860	5860	5860	0
155	20241018	161300	242935560	5860	5860	5860	5860	0
156	20241018	161200	242935560	5860	5860	5860	5860	0
157	20241018	161100	242935560	5860	5860	5860	5860	0
158	20241018	161000	242935560	5860	5860	5860	5860	0
159	20241018	160900	242935560	5860	5860	5860	5860	0
160	20241018	160800	242935560	5860	5860	5860	5860	0
161	20241018	160700	242935560	5860	5860	5860	5860	0
162	20241018	160600	242935560	5860	5860	5860	5860	0
163	20241018	160500	242935560	5860	5860	5860	5860	0
164	20241018	160400	242935560	5860	5860	5860	5860	0
165	20241018	160300	242935560	5860	5860	5860	5860	0
166	20241018	160200	242935560	5860	5860	5860	5860	0
167	20241018	160100	242935560	5860	5860	5860	5860	0
168	20241018	160000	242935560	5860	5860	5860	5860	0
169	20241018	155900	242935560	5860	5860	5860	5860	0
170	20241018	155800	242935560	5860	5860	5860	5860	0
171	20241018	155700	242935560	5860	5860	5860	5860	0
172	20241018	155600	242935560	5860	5860	5860	5860	0
173	20241018	155500	242935560	5860	5860	5860	5860	0
174	20241018	155400	242935560	5860	5860	5860	5860	0
175	20241018	155300	242935560	5860	5860	5860	5860	0
176	20241018	155200	242935560	5860	5860	5860	5860	0
177	20241018	155100	242935560	5860	5860	5860	5860	0
178	20241018	155000	242935560	5860	5860	5860	5860	0
179	20241018	154900	242935560	5860	5860	5860	5860	0
180	20241018	154800	242935560	5860	5860	5860	5860	0
181	20241018	154700	242935560	5860	5860	5860	5860	0
182	20241018	154600	242935560	5860	5860	5860	5860	481
183	20241018	154500	242935560	5860	5860	5860	5860	0
184	20241018	154400	242935560	5860	5860	5860	5860	0
185	20241018	154300	242935560	5860	5860	5860	5860	0
186	20241018	154200	242935560	5860	5860	5860	5860	0
187	20241018	154100	242935560	5860	5860	5860	5860	0
188	20241018	154000	242935560	5860	5860	5860	5860	0
189	20241018	153900	242935560	5860	5860	5860	5860	0
190	20241018	153800	242935560	5860	5860	5860	5860	0
191	20241018	153700	242935560	5860	5860	5860	5860	0
192	20241018	153600	242935560	5860	5860	5860	5860	0
193	20241018	153500	242935560	5860	5860	5860	5860	0
194	20241018	153400	242935560	5860	5860	5860	5860	0
195	20241018	153300	242935560	5860	5860	5860	5860	0
196	20241018	153200	242935560	5860	5860	5860	5860	0
197	20241018	153100	242935560	5860	5860	5860	5860	0
198	20241018	153000	242935560	5860	5860	5860	5860	481
199	20241018	152900	240116900	5920	5920	5920	5920	0
200	20241018	152800	240116900	5920	5920	5920	5920	0
201	20241018	152700	240116900	5920	5920	5920	5920	0
202	20241018	152600	240116900	5920	5920	5920	5920	0
203	20241018	152500	240116900	5920	5920	5920	5920	0
204	20241018	152400	240116900	5920	5920	5920	5920	0
205	20241018	152300	240116900	5920	5920	5920	5920	0
206	20241018	152200	240116900	5920	5920	5920	5920	0
207	20241018	152100	240116900	5920	5920	5920	5920	0
208	20241018	152000	240116900	5920	5920	5920	5920	0
209	20241018	151900	240116900	5920	5920	5920	5920	0
210	20241018	151800	240116900	5920	5880	5920	5840	2015
211	20241018	151700	228306780	5880	5900	5900	5880	500
212	20241018	151600	225362050	5900	5900	5900	5900	25
213	20241018	151500	225214550	5900	5900	5900	5900	0
214	20241018	151400	225214550	5900	5900	5900	5900	26
215	20241018	151300	225061150	5890	5890	5890	5890	0
216	20241018	151200	225061150	5890	5890	5890	5890	0
217	20241018	151100	225061150	5890	5890	5890	5890	0
218	20241018	151000	225061150	5890	5890	5890	5890	0
219	20241018	150900	225061150	5890	5890	5890	5890	0
220	20241018	150800	225061150	5890	5900	5900	5890	368
221	20241018	150700	222893600	5900	5920	5920	5900	2503
222	20241018	150600	208109460	5920	5920	5920	5920	0
223	20241018	150500	208109460	5920	5920	5920	5920	0
224	20241018	150400	208109460	5920	5920	5920	5920	0
225	20241018	150300	208109460	5920	5920	5920	5920	0
226	20241018	150200	208109460	5920	5920	5920	5920	0
227	20241018	150100	208109460	5920	5920	5920	5920	0
228	20241018	150000	208109460	5920	5920	5920	5920	0
229	20241018	145900	208109460	5920	5920	5920	5920	0
230	20241018	145800	208109460	5920	5920	5920	5920	0
231	20241018	145700	208109460	5920	5920	5920	5920	0
232	20241018	145600	208109460	5920	5920	5920	5920	200
233	20241018	145500	206925460	5920	5920	5920	5920	0
234	20241018	145400	206925460	5920	5920	5920	5920	0
235	20241018	145300	206925460	5920	5920	5920	5920	0
236	20241018	145200	206925460	5920	5920	5920	5920	0
237	20241018	145100	206925460	5920	5920	5920	5920	0
238	20241018	145000	206925460	5920	5920	5920	5920	11
239	20241018	144900	206860340	5920	5920	5920	5920	0
240	20241018	144800	206860340	5920	5920	5920	5920	589
241	20241018	144700	203373460	5920	5920	5920	5920	16
242	20241018	144600	203278740	5940	5940	5940	5940	0
243	20241018	144500	203278740	5940	5940	5940	5940	66
244	20241018	144400	202886700	5940	5940	5940	5940	35
245	20241018	144300	202678800	5940	5940	5940	5940	0
246	20241018	144200	202678800	5940	5940	5940	5940	0
247	20241018	144100	202678800	5940	5940	5940	5940	0
248	20241018	144000	202678800	5940	5940	5940	5940	0
249	20241018	143900	202678800	5940	5940	5940	5940	0
250	20241018	143800	202678800	5940	5940	5940	5940	4
251	20241018	143700	202655040	5940	5940	5940	5940	0
252	20241018	143600	202655040	5940	5940	5940	5940	0
253	20241018	143500	202655040	5940	5940	5940	5940	0
254	20241018	143400	202655040	5940	5940	5940	5940	0
255	20241018	143300	202655040	5940	5940	5940	5940	5
256	20241018	143200	202625340	5940	5950	5950	5940	95
257	20241018	143100	202061030	5940	5940	5950	5940	19
258	20241018	143000	201948020	5940	5940	5940	5940	106
259	20241018	142900	201318380	5940	5940	5940	5940	2
260	20241018	142800	201306500	5940	5940	5940	5940	3
261	20241018	142700	201288680	5940	5940	5940	5940	1
262	20241018	142600	201282740	5940	5940	5960	5940	21
263	20241018	142500	201157700	5940	5940	5960	5940	45
264	20241018	142400	200889600	5940	5940	5940	5940	6
265	20241018	142300	200853960	5940	5940	5940	5940	0
266	20241018	142200	200853960	5940	5940	5940	5940	2
267	20241018	142100	200842080	5950	5950	5950	5950	0
268	20241018	142000	200842080	5950	5950	5950	5950	15
269	20241018	141900	200752830	5970	5970	5970	5970	0
270	20241018	141800	200752830	5970	5970	5970	5970	0
271	20241018	141700	200752830	5970	5970	5970	5970	0
272	20241018	141600	200752830	5970	5940	5970	5940	80
273	20241018	141500	200276070	5940	5940	5940	5940	3
274	20241018	141400	200258250	5940	5940	5940	5940	0
275	20241018	141300	200258250	5940	5940	5940	5940	0
276	20241018	141200	200258250	5940	5940	5940	5940	235
277	20241018	141100	198862350	5940	5940	5940	5940	0
278	20241018	141000	198862350	5940	5940	5940	5940	4
279	20241018	140900	198838590	5920	5940	5940	5920	89
280	20241018	140800	198309950	5940	5940	5940	5940	0
281	20241018	140700	198309950	5940	5940	5940	5940	0
282	20241018	140600	198309950	5940	5940	5940	5940	0
283	20241018	140500	198309950	5940	5940	5940	5940	0
284	20241018	140400	198309950	5940	5940	5940	5940	100
285	20241018	140300	197715950	5930	5930	5930	5930	0
286	20241018	140200	197715950	5930	5930	5930	5930	0
287	20241018	140100	197715950	5930	5930	5930	5930	0
288	20241018	140000	197715950	5930	5930	5930	5930	50
289	20241018	135900	197419450	5920	5920	5920	5920	3
290	20241018	135800	197401690	5910	5910	5910	5910	0
291	20241018	135700	197401690	5910	5910	5910	5910	50
292	20241018	135600	197106190	5910	5910	5910	5910	0
293	20241018	135500	197106190	5910	5910	5910	5910	50
294	20241018	135400	196810690	5910	5910	5910	5910	5
295	20241018	135300	196781140	5910	5910	5910	5910	0
296	20241018	135200	196781140	5910	5910	5910	5910	0
297	20241018	135100	196781140	5910	5910	5910	5910	463
298	20241018	135000	194044810	5930	5930	5930	5930	101
299	20241018	134900	193445880	5920	5900	5920	5900	598
300	20241018	134800	189911700	5900	5900	5900	5900	400
301	20241018	134700	187551700	5900	5900	5900	5900	112
302	20241018	134600	186890900	5910	5910	5910	5910	100
303	20241018	134500	186299900	5910	5910	5910	5910	0
304	20241018	134400	186299900	5910	5910	5910	5910	0
305	20241018	134300	186299900	5910	5910	5910	5910	17
306	20241018	134200	186199430	5910	5910	5910	5910	0
307	20241018	134100	186199430	5910	5910	5910	5910	0
308	20241018	134000	186199430	5910	5910	5910	5910	0
309	20241018	133900	186199430	5910	5910	5910	5910	4
310	20241018	133800	186175790	5910	5910	5910	5910	1
311	20241018	133700	186169880	5910	5910	5910	5910	0
312	20241018	133600	186169880	5910	5910	5910	5910	0
313	20241018	133500	186169880	5910	5910	5910	5910	0
314	20241018	133400	186169880	5910	5910	5910	5910	0
315	20241018	133300	186169880	5910	5910	5910	5910	0
316	20241018	133200	186169880	5910	5910	5910	5910	0
317	20241018	133100	186169880	5910	5910	5910	5910	11
318	20241018	133000	186104870	5910	5910	5910	5910	0
319	20241018	132900	186104870	5910	5910	5910	5910	400
320	20241018	132800	183740870	5920	5920	5920	5920	0
321	20241018	132700	183740870	5920	5920	5920	5920	0
322	20241018	132600	183740870	5920	5920	5920	5920	0
323	20241018	132500	183740870	5920	5920	5920	5920	0
324	20241018	132400	183740870	5920	5920	5920	5920	0
325	20241018	132300	183740870	5920	5920	5920	5920	0
326	20241018	132200	183740870	5920	5920	5920	5920	3
327	20241018	132100	183723110	5910	5910	5910	5910	0
328	20241018	132000	183723110	5910	5910	5910	5910	10
329	20241018	131900	183664010	5890	5890	5890	5890	0
330	20241018	131800	183664010	5890	5890	5890	5890	3
331	20241018	131700	183646340	5880	5880	5880	5880	0
332	20241018	131600	183646340	5880	5900	5900	5870	358
333	20241018	131500	181538870	5880	5920	5920	5880	4700
334	20241018	131400	153840510	5930	5930	5930	5930	35
335	20241018	131300	153632960	5930	5930	5930	5930	0
336	20241018	131200	153632960	5930	5930	5930	5930	0
337	20241018	131100	153632960	5930	5930	5930	5930	0
338	20241018	131000	153632960	5930	5930	5930	5930	0
339	20241018	130900	153632960	5930	5930	5930	5930	0
340	20241018	130800	153632960	5930	5930	5930	5930	0
341	20241018	130700	153632960	5930	5930	5930	5930	0
342	20241018	130600	153632960	5930	5930	5930	5930	0
343	20241018	130500	153632960	5930	5930	5930	5930	0
344	20241018	130400	153632960	5930	5930	5930	5930	100
345	20241018	130300	153039960	5960	5960	5960	5960	0
346	20241018	130200	153039960	5960	5950	5960	5950	33
347	20241018	130100	152843290	5960	5920	5960	5920	6583
348	20241018	130000	113871760	5920	5920	5920	5920	7
349	20241018	125900	113830320	5920	5920	5920	5920	172
350	20241018	125800	112812080	5920	5920	5920	5920	468
351	20241018	125700	110041520	5920	5920	5920	5920	0
352	20241018	125600	110041520	5920	5920	5920	5920	0
353	20241018	125500	110041520	5920	5920	5920	5920	100
354	20241018	125400	109449520	5920	5920	5920	5920	136
355	20241018	125300	108644400	5920	5920	5920	5920	0
356	20241018	125200	108644400	5920	5920	5920	5920	44
357	20241018	125100	108383920	5910	5910	5910	5910	0
358	20241018	125000	108383920	5910	5910	5910	5910	0
359	20241018	124900	108383920	5910	5910	5910	5910	0
360	20241018	124800	108383920	5910	5910	5910	5910	84
361	20241018	124700	107887480	5920	5920	5920	5920	0
362	20241018	124600	107887480	5920	5920	5920	5920	0
363	20241018	124500	107887480	5920	5920	5920	5920	0
364	20241018	124400	107887480	5920	5920	5920	5920	15
365	20241018	124300	107798680	5920	5920	5920	5920	0
366	20241018	124200	107798680	5920	5920	5920	5920	51
367	20241018	124100	107496760	5920	5920	5920	5920	5
368	20241018	124000	107467160	5920	5920	5920	5920	32
369	20241018	123900	107277720	5920	5920	5920	5920	305
370	20241018	123800	105472120	5920	5920	5920	5920	6
371	20241018	123700	105436600	5920	5920	5920	5920	349
372	20241018	123600	103370520	5930	5930	5930	5930	3
373	20241018	123500	103352730	5930	5930	5930	5930	0
374	20241018	123400	103352730	5930	5930	5930	5930	2
375	20241018	123300	103340870	5930	5930	5930	5930	2
376	20241018	123200	103329010	5930	5930	5930	5930	1
377	20241018	123100	103323080	5930	5930	5930	5930	0
378	20241018	123000	103323080	5930	5930	5930	5930	24
379	20241018	122900	103180760	5930	5930	5930	5930	0
380	20241018	122800	103180760	5930	5930	5930	5930	0
381	20241018	122700	103180760	5930	5930	5930	5930	0
382	20241018	122600	103180760	5930	5930	5930	5930	0
383	20241018	122500	103180760	5930	5930	5930	5930	16
384	20241018	122400	103085880	5930	5930	5930	5930	24
385	20241018	122300	102943560	5940	5940	5940	5940	0
386	20241018	122200	102943560	5940	5940	5940	5940	0
387	20241018	122100	102943560	5940	5940	5940	5940	1
388	20241018	122000	102937620	5920	5920	5920	5920	0
389	20241018	121900	102937620	5920	5940	5940	5920	1432
390	20241018	121800	94438380	5940	5940	5940	5940	0
391	20241018	121700	94438380	5940	5940	5940	5940	77
392	20241018	121600	93981000	5930	5930	5930	5930	0
393	20241018	121500	93981000	5930	5930	5930	5930	1
394	20241018	121400	93975070	5930	5930	5930	5930	44
395	20241018	121300	93714150	5930	5930	5930	5930	10
396	20241018	121200	93654850	5930	5930	5930	5930	30
397	20241018	121100	93476950	5930	5940	5940	5930	100
398	20241018	121000	92883930	5960	5950	5960	5950	1000
399	20241018	120900	86923940	5950	5960	5960	5940	1676
400	20241018	120800	76954050	5980	5980	5980	5980	0
401	20241018	120700	76954050	5980	5980	5980	5980	0
402	20241018	120600	76954050	5980	5980	5980	5980	0
403	20241018	120500	76954050	5980	5980	5980	5980	21
404	20241018	120400	76828470	5960	5960	5960	5960	0
405	20241018	120300	76828470	5960	5960	5960	5960	100
406	20241018	120200	76232470	5980	5980	5980	5980	323
407	20241018	120100	74300930	5970	5970	5970	5970	0
408	20241018	120000	74300930	5970	5970	5970	5970	0
409	20241018	115900	74300930	5970	5970	5970	5970	0
410	20241018	115800	74300930	5970	5970	5970	5970	0
411	20241018	115700	74300930	5970	5970	5970	5970	0
412	20241018	115600	74300930	5970	5970	5970	5970	0
413	20241018	115500	74300930	5970	5970	5970	5970	0
414	20241018	115400	74300930	5970	5970	5970	5970	7
415	20241018	115300	74259140	5970	5970	5970	5970	0
416	20241018	115200	74259140	5970	5970	5970	5970	0
417	20241018	115100	74259140	5970	5970	5970	5970	0
418	20241018	115000	74259140	5970	5970	5970	5970	18
419	20241018	114900	74151680	5960	5960	5960	5960	0
420	20241018	114800	74151680	5960	5960	5960	5960	0
421	20241018	114700	74151680	5960	5960	5960	5960	1
422	20241018	114600	74145720	5980	5980	5980	5980	0
423	20241018	114500	74145720	5980	5980	5980	5980	0
424	20241018	114400	74145720	5980	5980	5980	5980	0
425	20241018	114300	74145720	5980	5980	5980	5980	0
426	20241018	114200	74145720	5980	5980	5980	5980	0
427	20241018	114100	74145720	5980	5980	5980	5980	0
428	20241018	114000	74145720	5980	5980	5980	5980	0
429	20241018	113900	74145720	5980	5980	5980	5980	0
430	20241018	113800	74145720	5980	5980	5980	5980	0
431	20241018	113700	74145720	5980	5980	5980	5980	0
432	20241018	113600	74145720	5980	5980	5980	5980	0
433	20241018	113500	74145720	5980	5980	5980	5980	0
434	20241018	113400	74145720	5980	5980	5980	5980	0
435	20241018	113300	74145720	5980	5980	5980	5980	0
436	20241018	113200	74145720	5980	5980	5980	5980	0
437	20241018	113100	74145720	5980	5980	5980	5980	0
438	20241018	113000	74145720	5980	5980	5980	5980	0
439	20241018	112900	74145720	5980	5980	5980	5980	0
440	20241018	112800	74145720	5980	5980	5980	5980	0
441	20241018	112700	74145720	5980	5980	5980	5980	0
442	20241018	112600	74145720	5980	5970	5980	5970	362
443	20241018	112500	71984430	5960	5960	5960	5960	0
444	20241018	112400	71984430	5960	5960	5960	5960	188
445	20241018	112300	70863950	5960	5960	5960	5960	0
446	20241018	112200	70863950	5960	5960	5960	5960	0
447	20241018	112100	70863950	5960	5960	5960	5960	0
448	20241018	112000	70863950	5960	5960	5960	5960	0
449	20241018	111900	70863950	5960	5960	5960	5960	0
450	20241018	111800	70863950	5960	5970	5970	5960	656
451	20241018	111700	66950900	5970	5970	5970	5970	0
452	20241018	111600	66950900	5970	5970	5970	5970	0
453	20241018	111500	66950900	5970	5970	5970	5970	1
454	20241018	111400	66944930	5970	5970	5970	5970	0
455	20241018	111300	66944930	5970	5970	5970	5970	0
456	20241018	111200	66944930	5970	5970	5970	5970	30
457	20241018	111100	66765830	5970	5970	5970	5970	0
458	20241018	111000	66765830	5970	5970	5970	5970	0
459	20241018	110900	66765830	5970	5970	5970	5970	0
460	20241018	110800	66765830	5970	5980	5980	5970	670
461	20241018	110700	62760210	5980	5980	5980	5980	0
462	20241018	110600	62760210	5980	5980	5980	5980	0
463	20241018	110500	62760210	5980	5980	5980	5980	0
464	20241018	110400	62760210	5980	5980	5980	5980	4
465	20241018	110300	62736290	5980	5980	5980	5980	114
466	20241018	110200	62054570	5980	5980	5980	5980	0
467	20241018	110100	62054570	5980	5980	5980	5980	0
468	20241018	110000	62054570	5980	5980	5980	5980	0
469	20241018	105900	62054570	5980	5980	5980	5980	0
470	20241018	105800	62054570	5980	5980	5980	5980	0
471	20241018	105700	62054570	5980	6000	6000	5980	1230
472	20241018	105600	54691510	6010	6010	6010	6010	71
473	20241018	105500	54264800	6000	6000	6000	6000	0
474	20241018	105400	54264800	6000	6000	6000	6000	0
475	20241018	105300	54264800	6000	6000	6000	6000	14
476	20241018	105200	54180800	6000	5980	6000	5980	463
477	20241018	105100	51405130	5980	5980	5980	5980	100
478	20241018	105000	50807130	5980	5980	5980	5980	0
479	20241018	104900	50807130	5980	5980	5980	5980	136
480	20241018	104800	49993850	5990	5990	5990	5990	0
481	20241018	104700	49993850	5990	5990	5990	5990	322
482	20241018	104600	48065070	5990	5990	5990	5990	0
483	20241018	104500	48065070	5990	5990	5990	5990	10
484	20241018	104400	48005170	5980	5980	5980	5980	0
485	20241018	104300	48005170	5980	5980	5980	5980	0
486	20241018	104200	48005170	5980	5980	5980	5980	0
487	20241018	104100	48005170	5980	5980	5980	5980	0
488	20241018	104000	48005170	5980	5980	5980	5980	0
489	20241018	103900	48005170	5980	5980	5980	5980	0
490	20241018	103800	48005170	5980	5980	5980	5980	0
491	20241018	103700	48005170	5980	5980	5980	5980	0
492	20241018	103600	48005170	5980	5980	5980	5980	0
493	20241018	103500	48005170	5980	5980	5980	5980	0
494	20241018	103400	48005170	5980	5980	5980	5980	0
495	20241018	103300	48005170	5980	5980	5980	5980	0
496	20241018	103200	48005170	5980	5980	5980	5980	0
497	20241018	103100	48005170	5980	5980	5980	5980	0
498	20241018	103000	48005170	5980	5980	5980	5980	0
499	20241018	102900	48005170	5980	5980	5980	5980	0
500	20241018	102800	48005170	5980	5980	5980	5980	0
501	20241018	102700	48005170	5980	6010	6010	5980	4612
502	20241018	102600	20347670	6020	6030	6030	6020	30
503	20241018	102500	20166970	6030	6030	6030	6030	212
504	20241018	102400	18888610	6030	6030	6030	6030	0
505	20241018	102300	18888610	6030	6030	6030	6030	0
506	20241018	102200	18888610	6030	6030	6030	6030	0
507	20241018	102100	18888610	6030	6030	6030	6030	0
508	20241018	102000	18888610	6030	6030	6030	6030	0
509	20241018	101900	18888610	6030	6030	6030	6030	0
510	20241018	101800	18888610	6030	6030	6030	6030	0
511	20241018	101700	18888610	6030	6030	6030	6030	0
512	20241018	101600	18888610	6030	6030	6030	6030	0
513	20241018	101500	18888610	6030	6030	6030	6030	0
514	20241018	101400	18888610	6030	6030	6030	6030	0
515	20241018	101300	18888610	6030	6030	6030	6030	0
516	20241018	101200	18888610	6030	6030	6030	6030	0
517	20241018	101100	18888610	6030	6030	6030	6030	0
518	20241018	101000	18888610	6030	6030	6030	6030	0
519	20241018	100900	18888610	6030	6030	6030	6030	0
520	20241018	100800	18888610	6030	6030	6030	6030	0
521	20241018	100700	18888610	6030	6030	6030	6030	0
522	20241018	100600	18888610	6030	6030	6030	6030	0
523	20241018	100500	18888610	6030	6020	6030	6020	21
524	20241018	100400	18762000	6020	6020	6020	6020	44
525	20241018	100300	18497120	6020	6020	6020	6020	57
526	20241018	100200	18153980	6010	6010	6010	6010	0
527	20241018	100100	18153980	6010	6010	6010	6010	10
528	20241018	100000	18093880	6010	6010	6010	6010	0
529	20241018	095900	18093880	6010	6010	6010	6010	0
530	20241018	095800	18093880	6010	6010	6010	6010	0
531	20241018	095700	18093880	6010	6010	6010	6010	0
532	20241018	095600	18093880	6010	6010	6010	6010	0
533	20241018	095500	18093880	6010	6010	6010	6010	0
534	20241018	095400	18093880	6010	6010	6010	6010	0
535	20241018	095300	18093880	6010	6010	6010	6010	0
536	20241018	095200	18093880	6010	6010	6010	6010	0
537	20241018	095100	18093880	6010	6010	6010	6010	0
538	20241018	095000	18093880	6010	6010	6010	6010	53
539	20241018	094900	17775350	6010	6010	6010	6010	47
540	20241018	094800	17492880	6000	6000	6000	6000	0
541	20241018	094700	17492880	6000	6000	6000	6000	0
542	20241018	094600	17492880	6000	6000	6000	6000	29
543	20241018	094500	17318880	6000	6000	6000	6000	0
544	20241018	094400	17318880	6000	6000	6000	6000	1
545	20241018	094300	17312880	6000	6000	6000	6000	0
546	20241018	094200	17312880	6000	6000	6000	6000	0
547	20241018	094100	17312880	6000	6000	6000	6000	20
548	20241018	094000	17192880	6020	6020	6020	6020	2
549	20241018	093900	17180840	5990	5990	5990	5990	0
550	20241018	093800	17180840	5990	5990	5990	5990	1
551	20241018	093700	17174850	6010	6010	6010	6010	0
552	20241018	093600	17174850	6010	6010	6010	6010	0
553	20241018	093500	17174850	6010	6010	6010	6010	0
554	20241018	093400	17174850	6010	6010	6010	6010	0
555	20241018	093300	17174850	6010	6010	6010	6010	0
556	20241018	093200	17174850	6010	6010	6010	6010	3
557	20241018	093100	17156820	6030	6000	6030	6000	566
558	20241018	093000	13759340	5990	5990	5990	5990	466
559	20241018	092900	10968000	5990	6000	6000	5990	20
560	20241018	092800	10848020	6000	6000	6000	6000	100
561	20241018	092700	10248020	6000	6000	6000	6000	367
562	20241018	092600	8046020	6010	6010	6010	6010	216
563	20241018	092500	6747860	6010	6010	6010	6010	0
564	20241018	092400	6747860	6010	6010	6010	6010	0
565	20241018	092300	6747860	6010	6010	6010	6010	279
566	20241018	092200	5071070	6020	6010	6020	6010	21
567	20241018	092100	4944660	6010	6010	6010	6010	299
568	20241018	092000	3147670	6010	6010	6010	6010	8
569	20241018	091900	3099590	6020	6020	6020	6020	0
570	20241018	091800	3099590	6020	6020	6020	6020	0
571	20241018	091700	3099590	6020	6020	6020	6020	0
572	20241018	091600	3099590	6020	6020	6020	6020	0
573	20241018	091500	3099590	6020	6020	6020	6020	164
574	20241018	091400	2112310	6050	6050	6050	6050	14
575	20241018	091300	2027610	6020	6020	6080	6020	123
576	20241018	091200	1284970	6020	6010	6020	6010	66
577	20241018	091100	888000	6020	6020	6020	6020	31
578	20241018	091000	701380	6020	6020	6020	6020	5
579	20241018	090900	671280	6030	6030	6030	6030	5
580	20241018	090800	641130	6040	6040	6040	6040	0
581	20241018	090700	641130	6040	6040	6040	6040	32
582	20241018	090600	447850	6050	6050	6050	6050	0
583	20241018	090500	447850	6050	6050	6050	6050	0
584	20241018	090400	447850	6050	6050	6050	6050	0
585	20241018	090300	447850	6050	6050	6050	6050	0
586	20241018	090200	447850	6050	6060	6060	6050	29
587	20241018	090100	272250	6050	6050	6050	6050	6
588	20241018	090000	235950	6050	6050	6050	6050	39