KissMeData/005960/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184400	94433220	5890	5890	5890	5890	326
3	20231012	184300	94433220	5890	5890	5890	5890	0
4	20231012	184200	94433220	5890	5890	5890	5890	0
5	20231012	184100	94433220	5890	5890	5890	5890	0
6	20231012	184000	94433220	5890	5890	5890	5890	0
7	20231012	183900	94433220	5890	5890	5890	5890	0
8	20231012	183800	94433220	5890	5890	5890	5890	0
9	20231012	183700	94433220	5890	5890	5890	5890	0
10	20231012	183600	94433220	5890	5890	5890	5890	0
11	20231012	183500	94433220	5890	5890	5890	5890	0
12	20231012	183400	94433220	5890	5890	5890	5890	0
13	20231012	183300	94433220	5890	5890	5890	5890	0
14	20231012	183200	94433220	5890	5890	5890	5890	0
15	20231012	183100	94433220	5890	5890	5890	5890	0
16	20231012	183000	94433220	5890	5890	5890	5890	0
17	20231012	182900	94433220	5890	5890	5890	5890	0
18	20231012	182800	94433220	5890	5890	5890	5890	0
19	20231012	182700	94433220	5890	5890	5890	5890	0
20	20231012	182600	94433220	5890	5890	5890	5890	0
21	20231012	182500	94433220	5890	5890	5890	5890	0
22	20231012	182400	94433220	5890	5890	5890	5890	0
23	20231012	182300	94433220	5890	5890	5890	5890	0
24	20231012	182200	94433220	5890	5890	5890	5890	0
25	20231012	182100	94433220	5890	5890	5890	5890	0
26	20231012	182000	94433220	5890	5890	5890	5890	0
27	20231012	181900	94433220	5890	5890	5890	5890	0
28	20231012	181800	94433220	5890	5890	5890	5890	0
29	20231012	181700	94433220	5890	5890	5890	5890	0
30	20231012	181600	94433220	5890	5890	5890	5890	0
31	20231012	181500	94433220	5890	5890	5890	5890	0
32	20231012	181400	94433220	5890	5890	5890	5890	326
33	20231012	181300	94433220	5890	5890	5890	5890	0
34	20231012	181200	94433220	5890	5890	5890	5890	0
35	20231012	181100	94433220	5890	5890	5890	5890	0
36	20231012	181000	94433220	5890	5890	5890	5890	0
37	20231012	180900	94433220	5890	5890	5890	5890	0
38	20231012	180800	94433220	5890	5890	5890	5890	0
39	20231012	180700	94433220	5890	5890	5890	5890	0
40	20231012	180600	94433220	5890	5890	5890	5890	0
41	20231012	180500	94433220	5890	5890	5890	5890	0
42	20231012	180400	94433220	5890	5890	5890	5890	0
43	20231012	180300	94433220	5890	5890	5890	5890	0
44	20231012	180200	94433220	5890	5890	5890	5890	0
45	20231012	180100	94433220	5890	5890	5890	5890	0
46	20231012	180000	94433220	5890	5890	5890	5890	0
47	20231012	175900	94433220	5890	5890	5890	5890	0
48	20231012	175800	94433220	5890	5890	5890	5890	0
49	20231012	175700	94433220	5890	5890	5890	5890	0
50	20231012	175600	94433220	5890	5890	5890	5890	0
51	20231012	175500	94433220	5890	5890	5890	5890	0
52	20231012	175400	94433220	5890	5890	5890	5890	0
53	20231012	175300	94433220	5890	5890	5890	5890	0
54	20231012	175200	94433220	5890	5890	5890	5890	0
55	20231012	175100	94433220	5890	5890	5890	5890	0
56	20231012	175000	94433220	5890	5890	5890	5890	0
57	20231012	174900	94433220	5890	5890	5890	5890	0
58	20231012	174800	94433220	5890	5890	5890	5890	0
59	20231012	174700	94433220	5890	5890	5890	5890	0
60	20231012	174600	94433220	5890	5890	5890	5890	0
61	20231012	174500	94433220	5890	5890	5890	5890	0
62	20231012	174400	94433220	5890	5890	5890	5890	326
63	20231012	174300	94433220	5890	5890	5890	5890	0
64	20231012	174200	94433220	5890	5890	5890	5890	0
65	20231012	174100	94433220	5890	5890	5890	5890	0
66	20231012	174000	94433220	5890	5890	5890	5890	0
67	20231012	173900	94433220	5890	5890	5890	5890	0
68	20231012	173800	94433220	5890	5890	5890	5890	0
69	20231012	173700	94433220	5890	5890	5890	5890	0
70	20231012	173600	94433220	5890	5890	5890	5890	0
71	20231012	173500	94433220	5890	5890	5890	5890	0
72	20231012	173400	94433220	5890	5890	5890	5890	0
73	20231012	173300	94433220	5890	5890	5890	5890	0
74	20231012	173200	94433220	5890	5890	5890	5890	0
75	20231012	173100	94433220	5890	5890	5890	5890	0
76	20231012	173000	94433220	5890	5890	5890	5890	0
77	20231012	172900	94433220	5890	5890	5890	5890	0
78	20231012	172800	94433220	5890	5890	5890	5890	0
79	20231012	172700	94433220	5890	5890	5890	5890	0
80	20231012	172600	94433220	5890	5890	5890	5890	0
81	20231012	172500	94433220	5890	5890	5890	5890	0
82	20231012	172400	94433220	5890	5890	5890	5890	0
83	20231012	172300	94433220	5890	5890	5890	5890	0
84	20231012	172200	94433220	5890	5890	5890	5890	0
85	20231012	172100	94433220	5890	5890	5890	5890	0
86	20231012	172000	94433220	5890	5890	5890	5890	0
87	20231012	171900	94433220	5890	5890	5890	5890	0
88	20231012	171800	94433220	5890	5890	5890	5890	0
89	20231012	171700	94433220	5890	5890	5890	5890	0
90	20231012	171600	94433220	5890	5890	5890	5890	0
91	20231012	171500	94433220	5890	5890	5890	5890	0
92	20231012	171400	94433220	5890	5890	5890	5890	326
93	20231012	171300	94433220	5890	5890	5890	5890	0
94	20231012	171200	94433220	5890	5890	5890	5890	0
95	20231012	171100	94433220	5890	5890	5890	5890	0
96	20231012	171000	94433220	5890	5890	5890	5890	0
97	20231012	170900	94433220	5890	5890	5890	5890	0
98	20231012	170800	94433220	5890	5890	5890	5890	0
99	20231012	170700	94433220	5890	5890	5890	5890	0
100	20231012	170600	94433220	5890	5890	5890	5890	0
101	20231012	170500	94433220	5890	5890	5890	5890	0
102	20231012	170400	94433220	5890	5890	5890	5890	0
103	20231012	170300	94433220	5890	5890	5890	5890	0
104	20231012	170200	94433220	5890	5890	5890	5890	0
105	20231012	170100	94433220	5890	5890	5890	5890	0
106	20231012	170000	94433220	5890	5890	5890	5890	0
107	20231012	165900	94433220	5890	5890	5890	5890	0
108	20231012	165800	94433220	5890	5890	5890	5890	0
109	20231012	165700	94433220	5890	5890	5890	5890	0
110	20231012	165600	94433220	5890	5890	5890	5890	0
111	20231012	165500	94433220	5890	5890	5890	5890	0
112	20231012	165400	94433220	5890	5890	5890	5890	0
113	20231012	165300	94433220	5890	5890	5890	5890	0
114	20231012	165200	94433220	5890	5890	5890	5890	0
115	20231012	165100	94433220	5890	5890	5890	5890	0
116	20231012	165000	94433220	5890	5890	5890	5890	0
117	20231012	164900	94433220	5890	5890	5890	5890	0
118	20231012	164800	94433220	5890	5890	5890	5890	0
119	20231012	164700	94433220	5890	5890	5890	5890	0
120	20231012	164600	94433220	5890	5890	5890	5890	0
121	20231012	164500	94433220	5890	5890	5890	5890	0
122	20231012	164400	94433220	5890	5890	5890	5890	326
123	20231012	164300	94433220	5890	5890	5890	5890	0
124	20231012	164200	94433220	5890	5890	5890	5890	0
125	20231012	164100	94433220	5890	5890	5890	5890	0
126	20231012	164000	94433220	5890	5890	5890	5890	0
127	20231012	163900	94433220	5890	5890	5890	5890	0
128	20231012	163800	94433220	5890	5890	5890	5890	0
129	20231012	163700	94433220	5890	5890	5890	5890	0
130	20231012	163600	94433220	5890	5890	5890	5890	0
131	20231012	163500	94433220	5890	5890	5890	5890	0
132	20231012	163400	94433220	5890	5890	5890	5890	0
133	20231012	163300	94433220	5890	5890	5890	5890	0
134	20231012	163200	94433220	5890	5890	5890	5890	0
135	20231012	163100	94433220	5890	5890	5890	5890	0
136	20231012	163000	94433220	5890	5890	5890	5890	0
137	20231012	162900	94433220	5890	5890	5890	5890	0
138	20231012	162800	94433220	5890	5890	5890	5890	0
139	20231012	162700	94433220	5890	5890	5890	5890	0
140	20231012	162600	94433220	5890	5890	5890	5890	0
141	20231012	162500	94433220	5890	5890	5890	5890	0
142	20231012	162400	94433220	5890	5890	5890	5890	0
143	20231012	162300	94433220	5890	5890	5890	5890	0
144	20231012	162200	94433220	5890	5890	5890	5890	0
145	20231012	162100	94433220	5890	5890	5890	5890	0
146	20231012	162000	94433220	5890	5890	5890	5890	0
147	20231012	161900	94433220	5890	5890	5890	5890	0
148	20231012	161800	94433220	5890	5890	5890	5890	0
149	20231012	161700	94433220	5890	5890	5890	5890	0
150	20231012	161600	94433220	5890	5890	5890	5890	0
151	20231012	161500	94433220	5890	5890	5890	5890	0
152	20231012	161400	94433220	5890	5890	5890	5890	326
153	20231012	161300	94433220	5890	5890	5890	5890	0
154	20231012	161200	94433220	5890	5890	5890	5890	0
155	20231012	161100	94433220	5890	5890	5890	5890	0
156	20231012	161000	94433220	5890	5890	5890	5890	0
157	20231012	160900	94433220	5890	5890	5890	5890	0
158	20231012	160800	94433220	5890	5890	5890	5890	0
159	20231012	160700	94433220	5890	5890	5890	5890	0
160	20231012	160600	94433220	5890	5890	5890	5890	0
161	20231012	160500	94433220	5890	5890	5890	5890	0
162	20231012	160400	94433220	5890	5890	5890	5890	0
163	20231012	160300	94433220	5890	5890	5890	5890	0
164	20231012	160200	94433220	5890	5890	5890	5890	0
165	20231012	160100	94433220	5890	5890	5890	5890	0
166	20231012	160000	94433220	5890	5890	5890	5890	0
167	20231012	155900	94433220	5890	5890	5890	5890	0
168	20231012	155800	94433220	5890	5890	5890	5890	0
169	20231012	155700	94433220	5890	5890	5890	5890	0
170	20231012	155600	94433220	5890	5890	5890	5890	0
171	20231012	155500	94433220	5890	5890	5890	5890	0
172	20231012	155400	94433220	5890	5890	5890	5890	0
173	20231012	155300	94433220	5890	5890	5890	5890	0
174	20231012	155200	94433220	5890	5890	5890	5890	0
175	20231012	155100	94433220	5890	5890	5890	5890	0
176	20231012	155000	94433220	5890	5890	5890	5890	0
177	20231012	154900	94433220	5890	5890	5890	5890	0
178	20231012	154800	94433220	5890	5890	5890	5890	0
179	20231012	154700	94433220	5890	5890	5890	5890	0
180	20231012	154600	94433220	5890	5890	5890	5890	0
181	20231012	154500	94433220	5890	5890	5890	5890	0
182	20231012	154400	94433220	5890	5890	5890	5890	326
183	20231012	154300	94433220	5890	5890	5890	5890	0
184	20231012	154200	94433220	5890	5890	5890	5890	0
185	20231012	154100	94433220	5890	5890	5890	5890	0
186	20231012	154000	94433220	5890	5890	5890	5890	0
187	20231012	153900	94433220	5890	5890	5890	5890	0
188	20231012	153800	94433220	5890	5890	5890	5890	0
189	20231012	153700	94433220	5890	5890	5890	5890	0
190	20231012	153600	94433220	5890	5890	5890	5890	0
191	20231012	153500	94433220	5890	5890	5890	5890	0
192	20231012	153400	94433220	5890	5890	5890	5890	0
193	20231012	153300	94433220	5890	5890	5890	5890	0
194	20231012	153200	94433220	5890	5890	5890	5890	0
195	20231012	153100	94433220	5890	5890	5890	5890	0
196	20231012	153000	94433220	5890	5890	5890	5890	326
197	20231012	152900	92513080	5880	5880	5880	5880	0
198	20231012	152800	92513080	5880	5880	5880	5880	0
199	20231012	152700	92513080	5880	5880	5880	5880	0
200	20231012	152600	92513080	5880	5880	5880	5880	0
201	20231012	152500	92513080	5880	5880	5880	5880	0
202	20231012	152400	92513080	5880	5880	5880	5880	0
203	20231012	152300	92513080	5880	5880	5880	5880	0
204	20231012	152200	92513080	5880	5880	5880	5880	0
205	20231012	152100	92513080	5880	5880	5880	5880	0
206	20231012	152000	92513080	5880	5880	5880	5880	0
207	20231012	151900	92513080	5880	5890	5900	5880	53
208	20231012	151800	92200920	5890	5890	5890	5890	0
209	20231012	151700	92200920	5890	5890	5890	5890	0
210	20231012	151600	92200920	5890	5890	5890	5890	0
211	20231012	151500	92200920	5890	5890	5890	5890	0
212	20231012	151400	92200920	5890	5890	5890	5890	300
213	20231012	151300	90433920	5900	5900	5900	5900	2
214	20231012	151200	90422120	5900	5900	5900	5900	1
215	20231012	151100	90416220	5900	5900	5900	5900	0
216	20231012	151000	90416220	5900	5900	5900	5900	0
217	20231012	150900	90416220	5900	5900	5900	5900	22
218	20231012	150800	90286420	5900	5900	5900	5900	0
219	20231012	150700	90286420	5900	5900	5900	5900	0
220	20231012	150600	90286420	5900	5900	5900	5900	0
221	20231012	150500	90286420	5900	5900	5900	5900	1
222	20231012	150400	90280520	5890	5890	5890	5890	0
223	20231012	150300	90280520	5890	5890	5890	5890	0
224	20231012	150200	90280520	5890	5890	5890	5890	0
225	20231012	150100	90280520	5890	5890	5890	5890	0
226	20231012	150000	90280520	5890	5890	5890	5890	21
227	20231012	145900	90156830	5870	5880	5880	5870	405
228	20231012	145800	87776620	5880	5900	5900	5880	506
229	20231012	145700	84799210	5900	5900	5900	5900	0
230	20231012	145600	84799210	5900	5900	5900	5900	10
231	20231012	145500	84740210	5900	5900	5900	5900	0
232	20231012	145400	84740210	5900	5900	5900	5900	0
233	20231012	145300	84740210	5900	5900	5900	5900	10
234	20231012	145200	84681210	5910	5910	5910	5910	2
235	20231012	145100	84669390	5900	5900	5900	5900	0
236	20231012	145000	84669390	5900	5900	5900	5900	0
237	20231012	144900	84669390	5900	5900	5900	5900	53
238	20231012	144800	84356690	5900	5900	5900	5900	175
239	20231012	144700	83324190	5900	5900	5900	5900	0
240	20231012	144600	83324190	5900	5900	5900	5900	86
241	20231012	144500	82816790	5900	5900	5900	5900	31
242	20231012	144400	82633890	5910	5910	5910	5910	0
243	20231012	144300	82633890	5910	5910	5910	5910	0
244	20231012	144200	82633890	5910	5910	5910	5910	100
245	20231012	144100	82042890	5920	5920	5920	5920	0
246	20231012	144000	82042890	5920	5920	5920	5920	1
247	20231012	143900	82036970	5910	5910	5910	5910	131
248	20231012	143800	81262760	5900	5900	5900	5900	215
249	20231012	143700	79994260	5920	5910	5920	5910	10
250	20231012	143600	79935090	5890	5890	5890	5890	0
251	20231012	143500	79935090	5890	5890	5890	5890	0
252	20231012	143400	79935090	5890	5900	5900	5890	1550
253	20231012	143300	70805470	5890	5890	5890	5890	0
254	20231012	143200	70805470	5890	5890	5890	5890	1000
255	20231012	143100	64915470	5900	5900	5900	5900	0
256	20231012	143000	64915470	5900	5910	5910	5900	2000
257	20231012	142900	53114280	5920	5910	5920	5910	4
258	20231012	142800	53090630	5910	5910	5910	5910	0
259	20231012	142700	53090630	5910	5910	5910	5910	0
260	20231012	142600	53090630	5910	5910	5910	5910	0
261	20231012	142500	53090630	5910	5910	5910	5910	0
262	20231012	142400	53090630	5910	5910	5910	5910	0
263	20231012	142300	53090630	5910	5910	5910	5910	0
264	20231012	142200	53090630	5910	5910	5910	5910	0
265	20231012	142100	53090630	5910	5910	5910	5910	0
266	20231012	142000	53090630	5910	5910	5910	5910	0
267	20231012	141900	53090630	5910	5910	5910	5910	72
268	20231012	141800	52665110	5910	5910	5910	5910	0
269	20231012	141700	52665110	5910	5920	5920	5910	430
270	20231012	141600	50123790	5910	5910	5910	5910	75
271	20231012	141500	49680540	5920	5920	5920	5920	1
272	20231012	141400	49674620	5920	5920	5920	5920	0
273	20231012	141300	49674620	5920	5920	5920	5920	0
274	20231012	141200	49674620	5920	5920	5920	5920	0
275	20231012	141100	49674620	5920	5920	5920	5920	0
276	20231012	141000	49674620	5920	5920	5920	5920	0
277	20231012	140900	49674620	5920	5920	5920	5920	20
278	20231012	140800	49556220	5920	5920	5920	5920	0
279	20231012	140700	49556220	5920	5920	5920	5920	0
280	20231012	140600	49556220	5920	5920	5920	5920	1
281	20231012	140500	49550300	5920	5920	5920	5920	0
282	20231012	140400	49550300	5920	5920	5920	5920	0
283	20231012	140300	49550300	5920	5920	5920	5920	101
284	20231012	140200	48952380	5910	5910	5910	5910	0
285	20231012	140100	48952380	5910	5910	5910	5910	0
286	20231012	140000	48952380	5910	5910	5910	5910	0
287	20231012	135900	48952380	5910	5910	5910	5910	3
288	20231012	135800	48934650	5910	5910	5910	5910	0
289	20231012	135700	48934650	5910	5910	5910	5910	0
290	20231012	135600	48934650	5910	5910	5910	5910	500
291	20231012	135500	45979650	5910	5920	5920	5910	3
292	20231012	135400	45961900	5920	5920	5920	5920	0
293	20231012	135300	45961900	5920	5920	5920	5920	10
294	20231012	135200	45902700	5920	5920	5920	5920	0
295	20231012	135100	45902700	5920	5920	5920	5920	0
296	20231012	135000	45902700	5920	5920	5920	5920	0
297	20231012	134900	45902700	5920	5920	5920	5920	0
298	20231012	134800	45902700	5920	5920	5920	5920	0
299	20231012	134700	45902700	5920	5920	5920	5920	0
300	20231012	134600	45902700	5920	5920	5920	5920	0
301	20231012	134500	45902700	5920	5920	5920	5920	24
302	20231012	134400	45760620	5920	5920	5920	5920	0
303	20231012	134300	45760620	5920	5920	5920	5920	1018
304	20231012	134200	39734060	5910	5910	5910	5910	0
305	20231012	134100	39734060	5910	5910	5910	5910	0
306	20231012	134000	39734060	5910	5910	5910	5910	0
307	20231012	133900	39734060	5910	5910	5910	5910	0
308	20231012	133800	39734060	5910	5910	5910	5910	0
309	20231012	133700	39734060	5910	5910	5910	5910	0
310	20231012	133600	39734060	5910	5910	5910	5910	0
311	20231012	133500	39734060	5910	5920	5920	5910	55
312	20231012	133400	39408920	5920	5920	5920	5920	0
313	20231012	133300	39408920	5920	5920	5920	5920	0
314	20231012	133200	39408920	5920	5920	5920	5920	0
315	20231012	133100	39408920	5920	5920	5920	5920	1
316	20231012	133000	39403000	5920	5920	5920	5920	220
317	20231012	132900	38100600	5920	5920	5920	5920	0
318	20231012	132800	38100600	5920	5920	5920	5920	0
319	20231012	132700	38100600	5920	5920	5920	5920	0
320	20231012	132600	38100600	5920	5920	5920	5920	0
321	20231012	132500	38100600	5920	5920	5920	5920	0
322	20231012	132400	38100600	5920	5920	5920	5920	0
323	20231012	132300	38100600	5920	5920	5920	5920	0
324	20231012	132200	38100600	5920	5920	5920	5920	0
325	20231012	132100	38100600	5920	5920	5920	5920	6
326	20231012	132000	38065080	5920	5920	5920	5920	0
327	20231012	131900	38065080	5920	5920	5920	5920	0
328	20231012	131800	38065080	5920	5920	5920	5920	0
329	20231012	131700	38065080	5920	5920	5920	5920	20
330	20231012	131600	37946680	5920	5920	5920	5920	0
331	20231012	131500	37946680	5920	5920	5920	5920	0
332	20231012	131400	37946680	5920	5920	5920	5920	0
333	20231012	131300	37946680	5920	5920	5920	5920	0
334	20231012	131200	37946680	5920	5920	5920	5920	0
335	20231012	131100	37946680	5920	5920	5920	5920	0
336	20231012	131000	37946680	5920	5920	5920	5920	0
337	20231012	130900	37946680	5920	5920	5920	5920	210
338	20231012	130800	36703480	5920	5920	5920	5920	0
339	20231012	130700	36703480	5920	5920	5920	5920	0
340	20231012	130600	36703480	5920	5920	5920	5920	0
341	20231012	130500	36703480	5920	5920	5920	5920	188
342	20231012	130400	35590520	5920	5930	5930	5920	151
343	20231012	130300	34696560	5920	5920	5920	5920	80
344	20231012	130200	34222960	5920	5920	5920	5920	0
345	20231012	130100	34222960	5920	5920	5920	5920	49
346	20231012	130000	33932880	5920	5910	5920	5910	2
347	20231012	125900	33921050	5920	5920	5920	5920	0
348	20231012	125800	33921050	5920	5920	5920	5920	7
349	20231012	125700	33879610	5920	5920	5920	5920	0
350	20231012	125600	33879610	5920	5920	5920	5920	0
351	20231012	125500	33879610	5920	5920	5920	5920	1
352	20231012	125400	33873690	5920	5920	5920	5920	242
353	20231012	125300	32441050	5930	5930	5930	5930	0
354	20231012	125200	32441050	5930	5930	5930	5930	0
355	20231012	125100	32441050	5930	5930	5930	5930	5
356	20231012	125000	32411400	5930	5930	5930	5930	0
357	20231012	124900	32411400	5930	5930	5930	5930	0
358	20231012	124800	32411400	5930	5930	5930	5930	0
359	20231012	124700	32411400	5930	5930	5930	5930	0
360	20231012	124600	32411400	5930	5930	5930	5930	3
361	20231012	124500	32393610	5930	5930	5930	5930	4
362	20231012	124400	32369890	5930	5930	5930	5930	0
363	20231012	124300	32369890	5930	5930	5930	5930	0
364	20231012	124200	32369890	5930	5930	5930	5930	0
365	20231012	124100	32369890	5930	5930	5930	5930	0
366	20231012	124000	32369890	5930	5930	5930	5930	0
367	20231012	123900	32369890	5930	5930	5930	5930	0
368	20231012	123800	32369890	5930	5930	5930	5930	0
369	20231012	123700	32369890	5930	5930	5930	5930	0
370	20231012	123600	32369890	5930	5930	5930	5930	0
371	20231012	123500	32369890	5930	5930	5930	5930	0
372	20231012	123400	32369890	5930	5930	5930	5930	0
373	20231012	123300	32369890	5930	5930	5930	5930	0
374	20231012	123200	32369890	5930	5930	5930	5930	0
375	20231012	123100	32369890	5930	5930	5930	5930	0
376	20231012	123000	32369890	5930	5930	5930	5930	1
377	20231012	122900	32363960	5920	5920	5920	5920	100
378	20231012	122800	31771960	5930	5930	5930	5930	0
379	20231012	122700	31771960	5930	5930	5930	5930	0
380	20231012	122600	31771960	5930	5930	5930	5930	0
381	20231012	122500	31771960	5930	5930	5930	5930	10
382	20231012	122400	31712660	5930	5930	5930	5930	0
383	20231012	122300	31712660	5930	5930	5930	5930	0
384	20231012	122200	31712660	5930	5930	5930	5930	0
385	20231012	122100	31712660	5930	5930	5930	5930	0
386	20231012	122000	31712660	5930	5930	5930	5930	2
387	20231012	121900	31700800	5930	5930	5930	5930	0
388	20231012	121800	31700800	5930	5930	5930	5930	10
389	20231012	121700	31641500	5920	5920	5920	5920	0
390	20231012	121600	31641500	5920	5920	5920	5920	0
391	20231012	121500	31641500	5920	5920	5920	5920	0
392	20231012	121400	31641500	5920	5920	5920	5920	100
393	20231012	121300	31049500	5930	5930	5930	5930	0
394	20231012	121200	31049500	5930	5930	5930	5930	0
395	20231012	121100	31049500	5930	5930	5930	5930	0
396	20231012	121000	31049500	5930	5930	5930	5930	2
397	20231012	120900	31037640	5930	5930	5930	5930	0
398	20231012	120800	31037640	5930	5930	5930	5930	0
399	20231012	120700	31037640	5930	5930	5930	5930	20
400	20231012	120600	30919040	5930	5930	5930	5930	0
401	20231012	120500	30919040	5930	5930	5930	5930	0
402	20231012	120400	30919040	5930	5930	5930	5930	0
403	20231012	120300	30919040	5930	5930	5930	5930	0
404	20231012	120200	30919040	5930	5930	5930	5930	0
405	20231012	120100	30919040	5930	5930	5930	5930	0
406	20231012	120000	30919040	5930	5930	5930	5930	0
407	20231012	115900	30919040	5930	5930	5930	5930	8
408	20231012	115800	30871600	5910	5910	5910	5910	0
409	20231012	115700	30871600	5910	5910	5910	5910	0
410	20231012	115600	30871600	5910	5910	5910	5910	0
411	20231012	115500	30871600	5910	5910	5910	5910	0
412	20231012	115400	30871600	5910	5910	5910	5910	0
413	20231012	115300	30871600	5910	5920	5920	5910	50
414	20231012	115200	30575820	5920	5920	5920	5920	0
415	20231012	115100	30575820	5920	5920	5920	5920	50
416	20231012	115000	30279820	5930	5930	5930	5930	0
417	20231012	114900	30279820	5930	5930	5930	5930	0
418	20231012	114800	30279820	5930	5930	5930	5930	0
419	20231012	114700	30279820	5930	5930	5930	5930	4
420	20231012	114600	30256100	5930	5930	5930	5930	0
421	20231012	114500	30256100	5930	5930	5930	5930	50
422	20231012	114400	29959600	5930	5930	5930	5930	0
423	20231012	114300	29959600	5930	5930	5930	5930	66
424	20231012	114200	29568220	5930	5930	5930	5930	0
425	20231012	114100	29568220	5930	5930	5930	5930	0
426	20231012	114000	29568220	5930	5930	5930	5930	1
427	20231012	113900	29562290	5920	5920	5920	5920	10
428	20231012	113800	29503090	5930	5920	5930	5920	1102
429	20231012	113700	22979220	5920	5920	5920	5920	0
430	20231012	113600	22979220	5920	5920	5920	5920	0
431	20231012	113500	22979220	5920	5920	5920	5920	0
432	20231012	113400	22979220	5920	5920	5920	5920	0
433	20231012	113300	22979220	5920	5920	5920	5920	3
434	20231012	113200	22961460	5920	5920	5920	5920	0
435	20231012	113100	22961460	5920	5920	5920	5920	10
436	20231012	113000	22902260	5920	5920	5920	5920	0
437	20231012	112900	22902260	5920	5920	5920	5920	0
438	20231012	112800	22902260	5920	5920	5920	5920	0
439	20231012	112700	22902260	5920	5920	5920	5920	0
440	20231012	112600	22902260	5920	5920	5920	5920	0
441	20231012	112500	22902260	5920	5920	5920	5920	73
442	20231012	112400	22470100	5920	5920	5920	5920	10
443	20231012	112300	22410900	5910	5910	5910	5910	0
444	20231012	112200	22410900	5910	5910	5910	5910	0
445	20231012	112100	22410900	5910	5910	5910	5910	0
446	20231012	112000	22410900	5910	5910	5910	5910	0
447	20231012	111900	22410900	5910	5910	5910	5910	0
448	20231012	111800	22410900	5910	5910	5910	5910	0
449	20231012	111700	22410900	5910	5910	5910	5910	0
450	20231012	111600	22410900	5910	5910	5910	5910	0
451	20231012	111500	22410900	5910	5910	5910	5910	0
452	20231012	111400	22410900	5910	5910	5910	5910	0
453	20231012	111300	22410900	5910	5910	5910	5910	0
454	20231012	111200	22410900	5910	5910	5910	5910	0
455	20231012	111100	22410900	5910	5910	5910	5910	0
456	20231012	111000	22410900	5910	5910	5910	5910	0
457	20231012	110900	22410900	5910	5910	5910	5910	0
458	20231012	110800	22410900	5910	5910	5910	5910	0
459	20231012	110700	22410900	5910	5910	5910	5910	0
460	20231012	110600	22410900	5910	5910	5910	5910	76
461	20231012	110500	21961740	5920	5920	5920	5920	0
462	20231012	110400	21961740	5920	5920	5920	5920	0
463	20231012	110300	21961740	5920	5920	5920	5920	11
464	20231012	110200	21896620	5920	5920	5920	5920	0
465	20231012	110100	21896620	5920	5920	5920	5920	0
466	20231012	110000	21896620	5920	5920	5920	5920	0
467	20231012	105900	21896620	5920	5920	5920	5920	99
468	20231012	105800	21310540	5920	5920	5920	5920	0
469	20231012	105700	21310540	5920	5920	5920	5920	1
470	20231012	105600	21304620	5920	5920	5920	5920	0
471	20231012	105500	21304620	5920	5920	5920	5920	139
472	20231012	105400	20481740	5920	5920	5920	5920	0
473	20231012	105300	20481740	5920	5920	5920	5920	0
474	20231012	105200	20481740	5920	5920	5920	5920	1
475	20231012	105100	20475820	5920	5920	5920	5920	0
476	20231012	105000	20475820	5920	5920	5920	5920	1
477	20231012	104900	20469900	5900	5900	5900	5900	0
478	20231012	104800	20469900	5900	5900	5900	5900	0
479	20231012	104700	20469900	5900	5920	5920	5900	500
480	20231012	104600	17516710	5920	5920	5920	5920	0
481	20231012	104500	17516710	5920	5920	5920	5920	0
482	20231012	104400	17516710	5920	5920	5920	5920	0
483	20231012	104300	17516710	5920	5920	5920	5920	0
484	20231012	104200	17516710	5920	5920	5920	5920	0
485	20231012	104100	17516710	5920	5920	5920	5920	0
486	20231012	104000	17516710	5920	5920	5920	5920	0
487	20231012	103900	17516710	5920	5920	5920	5920	0
488	20231012	103800	17516710	5920	5920	5920	5920	0
489	20231012	103700	17516710	5920	5920	5920	5920	0
490	20231012	103600	17516710	5920	5920	5920	5920	0
491	20231012	103500	17516710	5920	5920	5920	5920	0
492	20231012	103400	17516710	5920	5920	5920	5920	0
493	20231012	103300	17516710	5920	5920	5920	5920	0
494	20231012	103200	17516710	5920	5920	5920	5920	0
495	20231012	103100	17516710	5920	5920	5920	5920	0
496	20231012	103000	17516710	5920	5920	5920	5920	0
497	20231012	102900	17516710	5920	5920	5920	5920	0
498	20231012	102800	17516710	5920	5930	5930	5920	405
499	20231012	102700	15119090	5930	5930	5930	5930	2
500	20231012	102600	15107230	5930	5930	5930	5930	0
501	20231012	102500	15107230	5930	5930	5930	5930	0
502	20231012	102400	15107230	5930	5930	5930	5930	3
503	20231012	102300	15089440	5930	5930	5930	5930	1
504	20231012	102200	15083510	5920	5920	5920	5920	0
505	20231012	102100	15083510	5920	5920	5920	5920	0
506	20231012	102000	15083510	5920	5920	5920	5920	2
507	20231012	101900	15071670	5920	5920	5920	5920	30
508	20231012	101800	14894070	5930	5930	5930	5930	0
509	20231012	101700	14894070	5930	5930	5930	5930	10
510	20231012	101600	14834770	5930	5930	5930	5930	0
511	20231012	101500	14834770	5930	5920	5930	5920	663
512	20231012	101400	10909780	5920	5920	5920	5920	0
513	20231012	101300	10909780	5920	5920	5920	5920	0
514	20231012	101200	10909780	5920	5920	5920	5920	0
515	20231012	101100	10909780	5920	5920	5920	5920	0
516	20231012	101000	10909780	5920	5920	5920	5920	0
517	20231012	100900	10909780	5920	5920	5920	5920	0
518	20231012	100800	10909780	5920	5920	5920	5920	0
519	20231012	100700	10909780	5920	5920	5920	5920	0
520	20231012	100600	10909780	5920	5920	5920	5920	0
521	20231012	100500	10909780	5920	5920	5920	5920	1
522	20231012	100400	10903860	5920	5920	5920	5920	0
523	20231012	100300	10903860	5920	5920	5920	5920	1
524	20231012	100200	10897940	5920	5920	5920	5920	0
525	20231012	100100	10897940	5920	5920	5920	5920	0
526	20231012	100000	10897940	5920	5920	5920	5920	0
527	20231012	095900	10897940	5920	5920	5920	5920	0
528	20231012	095800	10897940	5920	5900	5920	5890	384
529	20231012	095700	8629370	5920	5920	5920	5920	15
530	20231012	095600	8540570	5910	5910	5910	5910	12
531	20231012	095500	8469650	5920	5920	5920	5920	0
532	20231012	095400	8469650	5920	5920	5920	5920	0
533	20231012	095300	8469650	5920	5920	5920	5920	0
534	20231012	095200	8469650	5920	5920	5920	5920	0
535	20231012	095100	8469650	5920	5920	5920	5920	0
536	20231012	095000	8469650	5920	5920	5920	5920	0
537	20231012	094900	8469650	5920	5920	5920	5920	0
538	20231012	094800	8469650	5920	5920	5920	5920	0
539	20231012	094700	8469650	5920	5920	5920	5920	0
540	20231012	094600	8469650	5920	5920	5920	5920	0
541	20231012	094500	8469650	5920	5920	5920	5920	0
542	20231012	094400	8469650	5920	5920	5920	5920	0
543	20231012	094300	8469650	5920	5900	5920	5890	55
544	20231012	094200	8145240	5920	5920	5920	5920	1
545	20231012	094100	8139320	5920	5920	5920	5920	20
546	20231012	094000	8020920	5890	5890	5890	5890	0
547	20231012	093900	8020920	5890	5890	5890	5890	0
548	20231012	093800	8020920	5890	5890	5890	5890	0
549	20231012	093700	8020920	5890	5890	5890	5890	0
550	20231012	093600	8020920	5890	5890	5890	5890	0
551	20231012	093500	8020920	5890	5900	5900	5890	204
552	20231012	093400	6818670	5920	5920	5920	5920	2
553	20231012	093300	6806830	5900	5900	5900	5900	17
554	20231012	093200	6706530	5900	5920	5920	5900	214
555	20231012	093100	5443320	5920	5920	5920	5920	3
556	20231012	093000	5425560	5910	5910	5910	5910	1
557	20231012	092900	5419650	5920	5920	5920	5920	0
558	20231012	092800	5419650	5920	5920	5920	5920	0
559	20231012	092700	5419650	5920	5920	5920	5920	0
560	20231012	092600	5419650	5920	5920	5920	5920	0
561	20231012	092500	5419650	5920	5920	5920	5920	47
562	20231012	092400	5141410	5930	5930	5930	5930	290
563	20231012	092300	3421710	5930	5930	5930	5930	100
564	20231012	092200	2828710	5930	5930	5930	5930	0
565	20231012	092100	2828710	5930	5930	5930	5930	0
566	20231012	092000	2828710	5930	5930	5930	5930	0
567	20231012	091900	2828710	5930	5930	5930	5930	0
568	20231012	091800	2828710	5930	5930	5930	5930	0
569	20231012	091700	2828710	5930	5930	5930	5930	0
570	20231012	091600	2828710	5930	5930	5930	5930	0
571	20231012	091500	2828710	5930	5930	5930	5930	17
572	20231012	091400	2727900	5950	5950	5950	5950	100
573	20231012	091300	2132900	5920	5920	5920	5920	4
574	20231012	091200	2109220	5910	5910	5910	5910	0
575	20231012	091100	2109220	5910	5910	5910	5910	20
576	20231012	091000	1991020	5900	5900	5900	5900	0
577	20231012	090900	1991020	5900	5900	5900	5900	0
578	20231012	090800	1991020	5900	5900	5900	5900	0
579	20231012	090700	1991020	5900	5900	5900	5900	0
580	20231012	090600	1991020	5900	5900	5900	5900	20
581	20231012	090500	1873020	5890	5890	5890	5890	0
582	20231012	090400	1873020	5890	5890	5890	5890	0
583	20231012	090300	1873020	5890	5890	5890	5890	0
584	20231012	090200	1873020	5890	5890	5890	5890	0
585	20231012	090100	1873020	5890	5890	5890	5890	0
586	20231012	090000	1873020	5890	5890	5890	5890	318