KissMeData/005960/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184300	128706520	5830	5830	5830	5830	90
3	20231017	184200	128706520	5830	5830	5830	5830	0
4	20231017	184100	128706520	5830	5830	5830	5830	0
5	20231017	184000	128706520	5830	5830	5830	5830	0
6	20231017	183900	128706520	5830	5830	5830	5830	0
7	20231017	183800	128706520	5830	5830	5830	5830	0
8	20231017	183700	128706520	5830	5830	5830	5830	0
9	20231017	183600	128706520	5830	5830	5830	5830	0
10	20231017	183500	128706520	5830	5830	5830	5830	0
11	20231017	183400	128706520	5830	5830	5830	5830	0
12	20231017	183300	128706520	5830	5830	5830	5830	0
13	20231017	183200	128706520	5830	5830	5830	5830	0
14	20231017	183100	128706520	5830	5830	5830	5830	0
15	20231017	183000	128706520	5830	5830	5830	5830	0
16	20231017	182900	128706520	5830	5830	5830	5830	0
17	20231017	182800	128706520	5830	5830	5830	5830	0
18	20231017	182700	128706520	5830	5830	5830	5830	0
19	20231017	182600	128706520	5830	5830	5830	5830	0
20	20231017	182500	128706520	5830	5830	5830	5830	0
21	20231017	182400	128706520	5830	5830	5830	5830	0
22	20231017	182300	128706520	5830	5830	5830	5830	0
23	20231017	182200	128706520	5830	5830	5830	5830	0
24	20231017	182100	128706520	5830	5830	5830	5830	0
25	20231017	182000	128706520	5830	5830	5830	5830	0
26	20231017	181900	128706520	5830	5830	5830	5830	0
27	20231017	181800	128706520	5830	5830	5830	5830	0
28	20231017	181700	128706520	5830	5830	5830	5830	0
29	20231017	181600	128706520	5830	5830	5830	5830	0
30	20231017	181500	128706520	5830	5830	5830	5830	0
31	20231017	181400	128706520	5830	5830	5830	5830	0
32	20231017	181300	128706520	5830	5830	5830	5830	90
33	20231017	181200	128706520	5830	5830	5830	5830	0
34	20231017	181100	128706520	5830	5830	5830	5830	0
35	20231017	181000	128706520	5830	5830	5830	5830	0
36	20231017	180900	128706520	5830	5830	5830	5830	0
37	20231017	180800	128706520	5830	5830	5830	5830	0
38	20231017	180700	128706520	5830	5830	5830	5830	0
39	20231017	180600	128706520	5830	5830	5830	5830	0
40	20231017	180500	128706520	5830	5830	5830	5830	0
41	20231017	180400	128706520	5830	5830	5830	5830	0
42	20231017	180300	128706520	5830	5830	5830	5830	0
43	20231017	180200	128706520	5830	5830	5830	5830	0
44	20231017	180100	128706520	5830	5830	5830	5830	0
45	20231017	180000	128706520	5830	5830	5830	5830	0
46	20231017	175900	128706520	5830	5830	5830	5830	0
47	20231017	175800	128706520	5830	5830	5830	5830	0
48	20231017	175700	128706520	5830	5830	5830	5830	0
49	20231017	175600	128706520	5830	5830	5830	5830	0
50	20231017	175500	128706520	5830	5830	5830	5830	0
51	20231017	175400	128706520	5830	5830	5830	5830	0
52	20231017	175300	128706520	5830	5830	5830	5830	0
53	20231017	175200	128706520	5830	5830	5830	5830	0
54	20231017	175100	128706520	5830	5830	5830	5830	0
55	20231017	175000	128706520	5830	5830	5830	5830	0
56	20231017	174900	128706520	5830	5830	5830	5830	0
57	20231017	174800	128706520	5830	5830	5830	5830	0
58	20231017	174700	128706520	5830	5830	5830	5830	0
59	20231017	174600	128706520	5830	5830	5830	5830	0
60	20231017	174500	128706520	5830	5830	5830	5830	0
61	20231017	174400	128706520	5830	5830	5830	5830	0
62	20231017	174300	128706520	5830	5830	5830	5830	90
63	20231017	174200	128706520	5830	5830	5830	5830	0
64	20231017	174100	128706520	5830	5830	5830	5830	0
65	20231017	174000	128706520	5830	5830	5830	5830	0
66	20231017	173900	128706520	5830	5830	5830	5830	0
67	20231017	173800	128706520	5830	5830	5830	5830	0
68	20231017	173700	128706520	5830	5830	5830	5830	0
69	20231017	173600	128706520	5830	5830	5830	5830	0
70	20231017	173500	128706520	5830	5830	5830	5830	0
71	20231017	173400	128706520	5830	5830	5830	5830	0
72	20231017	173300	128706520	5830	5830	5830	5830	0
73	20231017	173200	128706520	5830	5830	5830	5830	0
74	20231017	173100	128706520	5830	5830	5830	5830	0
75	20231017	173000	128706520	5830	5830	5830	5830	0
76	20231017	172900	128706520	5830	5830	5830	5830	0
77	20231017	172800	128706520	5830	5830	5830	5830	0
78	20231017	172700	128706520	5830	5830	5830	5830	0
79	20231017	172600	128706520	5830	5830	5830	5830	0
80	20231017	172500	128706520	5830	5830	5830	5830	0
81	20231017	172400	128706520	5830	5830	5830	5830	0
82	20231017	172300	128706520	5830	5830	5830	5830	0
83	20231017	172200	128706520	5830	5830	5830	5830	0
84	20231017	172100	128706520	5830	5830	5830	5830	0
85	20231017	172000	128706520	5830	5830	5830	5830	0
86	20231017	171900	128706520	5830	5830	5830	5830	0
87	20231017	171800	128706520	5830	5830	5830	5830	0
88	20231017	171700	128706520	5830	5830	5830	5830	0
89	20231017	171600	128706520	5830	5830	5830	5830	0
90	20231017	171500	128706520	5830	5830	5830	5830	0
91	20231017	171400	128706520	5830	5830	5830	5830	0
92	20231017	171300	128706520	5830	5830	5830	5830	90
93	20231017	171200	128706520	5830	5830	5830	5830	0
94	20231017	171100	128706520	5830	5830	5830	5830	0
95	20231017	171000	128706520	5830	5830	5830	5830	0
96	20231017	170900	128706520	5830	5830	5830	5830	0
97	20231017	170800	128706520	5830	5830	5830	5830	0
98	20231017	170700	128706520	5830	5830	5830	5830	0
99	20231017	170600	128706520	5830	5830	5830	5830	0
100	20231017	170500	128706520	5830	5830	5830	5830	0
101	20231017	170400	128706520	5830	5830	5830	5830	0
102	20231017	170300	128706520	5830	5830	5830	5830	0
103	20231017	170200	128706520	5830	5830	5830	5830	0
104	20231017	170100	128706520	5830	5830	5830	5830	0
105	20231017	170000	128706520	5830	5830	5830	5830	0
106	20231017	165900	128706520	5830	5830	5830	5830	0
107	20231017	165800	128706520	5830	5830	5830	5830	0
108	20231017	165700	128706520	5830	5830	5830	5830	0
109	20231017	165600	128706520	5830	5830	5830	5830	0
110	20231017	165500	128706520	5830	5830	5830	5830	0
111	20231017	165400	128706520	5830	5830	5830	5830	0
112	20231017	165300	128706520	5830	5830	5830	5830	0
113	20231017	165200	128706520	5830	5830	5830	5830	0
114	20231017	165100	128706520	5830	5830	5830	5830	0
115	20231017	165000	128706520	5830	5830	5830	5830	0
116	20231017	164900	128706520	5830	5830	5830	5830	0
117	20231017	164800	128706520	5830	5830	5830	5830	0
118	20231017	164700	128706520	5830	5830	5830	5830	0
119	20231017	164600	128706520	5830	5830	5830	5830	0
120	20231017	164500	128706520	5830	5830	5830	5830	0
121	20231017	164400	128706520	5830	5830	5830	5830	0
122	20231017	164300	128706520	5830	5830	5830	5830	90
123	20231017	164200	128706520	5830	5830	5830	5830	0
124	20231017	164100	128706520	5830	5830	5830	5830	0
125	20231017	164000	128706520	5830	5830	5830	5830	0
126	20231017	163900	128706520	5830	5830	5830	5830	0
127	20231017	163800	128706520	5830	5830	5830	5830	0
128	20231017	163700	128706520	5830	5830	5830	5830	0
129	20231017	163600	128706520	5830	5830	5830	5830	0
130	20231017	163500	128706520	5830	5830	5830	5830	0
131	20231017	163400	128706520	5830	5830	5830	5830	0
132	20231017	163300	128706520	5830	5830	5830	5830	0
133	20231017	163200	128706520	5830	5830	5830	5830	0
134	20231017	163100	128706520	5830	5830	5830	5830	0
135	20231017	163000	128706520	5830	5830	5830	5830	0
136	20231017	162900	128706520	5830	5830	5830	5830	0
137	20231017	162800	128706520	5830	5830	5830	5830	0
138	20231017	162700	128706520	5830	5830	5830	5830	0
139	20231017	162600	128706520	5830	5830	5830	5830	0
140	20231017	162500	128706520	5830	5830	5830	5830	0
141	20231017	162400	128706520	5830	5830	5830	5830	0
142	20231017	162300	128706520	5830	5830	5830	5830	0
143	20231017	162200	128706520	5830	5830	5830	5830	0
144	20231017	162100	128706520	5830	5830	5830	5830	0
145	20231017	162000	128706520	5830	5830	5830	5830	0
146	20231017	161900	128706520	5830	5830	5830	5830	0
147	20231017	161800	128706520	5830	5830	5830	5830	0
148	20231017	161700	128706520	5830	5830	5830	5830	0
149	20231017	161600	128706520	5830	5830	5830	5830	0
150	20231017	161500	128706520	5830	5830	5830	5830	0
151	20231017	161400	128706520	5830	5830	5830	5830	0
152	20231017	161300	128706520	5830	5830	5830	5830	90
153	20231017	161200	128706520	5830	5830	5830	5830	0
154	20231017	161100	128706520	5830	5830	5830	5830	0
155	20231017	161000	128706520	5830	5830	5830	5830	0
156	20231017	160900	128706520	5830	5830	5830	5830	0
157	20231017	160800	128706520	5830	5830	5830	5830	0
158	20231017	160700	128706520	5830	5830	5830	5830	0
159	20231017	160600	128706520	5830	5830	5830	5830	0
160	20231017	160500	128706520	5830	5830	5830	5830	0
161	20231017	160400	128706520	5830	5830	5830	5830	0
162	20231017	160300	128706520	5830	5830	5830	5830	0
163	20231017	160200	128706520	5830	5830	5830	5830	0
164	20231017	160100	128706520	5830	5830	5830	5830	0
165	20231017	160000	128706520	5830	5830	5830	5830	0
166	20231017	155900	128706520	5830	5830	5830	5830	0
167	20231017	155800	128706520	5830	5830	5830	5830	0
168	20231017	155700	128706520	5830	5830	5830	5830	0
169	20231017	155600	128706520	5830	5830	5830	5830	0
170	20231017	155500	128706520	5830	5830	5830	5830	0
171	20231017	155400	128706520	5830	5830	5830	5830	0
172	20231017	155300	128706520	5830	5830	5830	5830	0
173	20231017	155200	128706520	5830	5830	5830	5830	0
174	20231017	155100	128706520	5830	5830	5830	5830	0
175	20231017	155000	128706520	5830	5830	5830	5830	0
176	20231017	154900	128706520	5830	5830	5830	5830	0
177	20231017	154800	128706520	5830	5830	5830	5830	0
178	20231017	154700	128706520	5830	5830	5830	5830	0
179	20231017	154600	128706520	5830	5830	5830	5830	0
180	20231017	154500	128706520	5830	5830	5830	5830	0
181	20231017	154400	128706520	5830	5830	5830	5830	0
182	20231017	154300	128706520	5830	5830	5830	5830	90
183	20231017	154200	128706520	5830	5830	5830	5830	0
184	20231017	154100	128706520	5830	5830	5830	5830	0
185	20231017	154000	128706520	5830	5830	5830	5830	0
186	20231017	153900	128706520	5830	5830	5830	5830	0
187	20231017	153800	128706520	5830	5830	5830	5830	0
188	20231017	153700	128706520	5830	5830	5830	5830	0
189	20231017	153600	128706520	5830	5830	5830	5830	0
190	20231017	153500	128706520	5830	5830	5830	5830	0
191	20231017	153400	128706520	5830	5830	5830	5830	0
192	20231017	153300	128706520	5830	5830	5830	5830	0
193	20231017	153200	128706520	5830	5830	5830	5830	0
194	20231017	153100	128706520	5830	5830	5830	5830	0
195	20231017	153000	128706520	5830	5830	5830	5830	90
196	20231017	152900	128181820	5810	5810	5810	5810	0
197	20231017	152800	128181820	5810	5810	5810	5810	0
198	20231017	152700	128181820	5810	5810	5810	5810	0
199	20231017	152600	128181820	5810	5810	5810	5810	0
200	20231017	152500	128181820	5810	5810	5810	5810	0
201	20231017	152400	128181820	5810	5810	5810	5810	0
202	20231017	152300	128181820	5810	5810	5810	5810	0
203	20231017	152200	128181820	5810	5810	5810	5810	0
204	20231017	152100	128181820	5810	5810	5810	5810	0
205	20231017	152000	128181820	5810	5810	5810	5810	0
206	20231017	151900	128181820	5810	5820	5820	5810	697
207	20231017	151800	124131250	5820	5820	5820	5820	1
208	20231017	151700	124125430	5820	5820	5820	5820	0
209	20231017	151600	124125430	5820	5820	5820	5820	12
210	20231017	151500	124055590	5810	5810	5810	5810	2
211	20231017	151400	124043970	5830	5830	5830	5830	0
212	20231017	151300	124043970	5830	5830	5830	5830	0
213	20231017	151200	124043970	5830	5830	5830	5830	0
214	20231017	151100	124043970	5830	5830	5830	5830	0
215	20231017	151000	124043970	5830	5830	5830	5830	0
216	20231017	150900	124043970	5830	5830	5830	5830	11
217	20231017	150800	123979840	5810	5810	5810	5810	0
218	20231017	150700	123979840	5810	5810	5810	5810	1
219	20231017	150600	123974030	5810	5810	5810	5810	155
220	20231017	150500	123073480	5820	5820	5820	5820	5
221	20231017	150400	123044380	5810	5810	5810	5810	0
222	20231017	150300	123044380	5810	5810	5810	5810	0
223	20231017	150200	123044380	5810	5810	5810	5810	0
224	20231017	150100	123044380	5810	5810	5810	5810	0
225	20231017	150000	123044380	5810	5810	5810	5810	1
226	20231017	145900	123038570	5820	5820	5820	5820	0
227	20231017	145800	123038570	5820	5820	5820	5820	68
228	20231017	145700	122642810	5820	5810	5820	5810	2
229	20231017	145600	122631180	5810	5810	5810	5810	1
230	20231017	145500	122625370	5810	5810	5810	5810	164
231	20231017	145400	121672530	5810	5810	5810	5810	36
232	20231017	145300	121463370	5820	5820	5820	5820	0
233	20231017	145200	121463370	5820	5810	5820	5810	32
234	20231017	145100	121277150	5810	5810	5810	5810	0
235	20231017	145000	121277150	5810	5810	5810	5810	0
236	20231017	144900	121277150	5810	5810	5810	5810	0
237	20231017	144800	121277150	5810	5810	5810	5810	19
238	20231017	144700	121166760	5810	5810	5810	5810	1
239	20231017	144600	121160950	5830	5830	5830	5830	0
240	20231017	144500	121160950	5830	5810	5830	5810	3
241	20231017	144400	121143500	5810	5820	5830	5810	725
242	20231017	144300	116930770	5820	5820	5820	5820	0
243	20231017	144200	116930770	5820	5820	5820	5820	10
244	20231017	144100	116872570	5810	5810	5810	5810	0
245	20231017	144000	116872570	5810	5810	5810	5810	0
246	20231017	143900	116872570	5810	5810	5810	5810	1
247	20231017	143800	116866760	5810	5810	5810	5810	10
248	20231017	143700	116808660	5810	5810	5810	5810	1
249	20231017	143600	116802850	5810	5810	5810	5810	0
250	20231017	143500	116802850	5810	5810	5810	5810	0
251	20231017	143400	116802850	5810	5810	5810	5810	0
252	20231017	143300	116802850	5810	5810	5810	5810	326
253	20231017	143200	114908790	5820	5820	5820	5820	837
254	20231017	143100	110037450	5830	5830	5830	5830	345
255	20231017	143000	108026100	5830	5830	5830	5830	2
256	20231017	142900	108014440	5840	5840	5840	5840	0
257	20231017	142800	108014440	5840	5840	5840	5840	0
258	20231017	142700	108014440	5840	5840	5840	5840	0
259	20231017	142600	108014440	5840	5840	5840	5840	0
260	20231017	142500	108014440	5840	5840	5840	5840	0
261	20231017	142400	108014440	5840	5840	5840	5840	0
262	20231017	142300	108014440	5840	5840	5840	5840	0
263	20231017	142200	108014440	5840	5840	5840	5840	0
264	20231017	142100	108014440	5840	5840	5840	5840	0
265	20231017	142000	108014440	5840	5840	5840	5840	0
266	20231017	141900	108014440	5840	5840	5840	5840	0
267	20231017	141800	108014440	5840	5840	5840	5840	40
268	20231017	141700	107780840	5840	5840	5840	5840	1
269	20231017	141600	107775000	5840	5840	5840	5840	290
270	20231017	141500	106081400	5840	5840	5840	5840	0
271	20231017	141400	106081400	5840	5840	5840	5840	0
272	20231017	141300	106081400	5840	5840	5840	5840	1
273	20231017	141200	106075560	5850	5850	5850	5850	0
274	20231017	141100	106075560	5850	5850	5850	5850	0
275	20231017	141000	106075560	5850	5850	5850	5850	1
276	20231017	140900	106069710	5840	5840	5840	5840	1
277	20231017	140800	106063870	5850	5850	5850	5850	0
278	20231017	140700	106063870	5850	5850	5850	5850	0
279	20231017	140600	106063870	5850	5850	5850	5850	0
280	20231017	140500	106063870	5850	5850	5850	5850	0
281	20231017	140400	106063870	5850	5850	5850	5850	0
282	20231017	140300	106063870	5850	5850	5850	5850	0
283	20231017	140200	106063870	5850	5850	5850	5850	0
284	20231017	140100	106063870	5850	5850	5850	5850	0
285	20231017	140000	106063870	5850	5850	5850	5850	0
286	20231017	135900	106063870	5850	5850	5850	5850	0
287	20231017	135800	106063870	5850	5850	5850	5850	0
288	20231017	135700	106063870	5850	5840	5850	5840	15
289	20231017	135600	105976220	5850	5850	5850	5850	0
290	20231017	135500	105976220	5850	5850	5850	5850	0
291	20231017	135400	105976220	5850	5850	5850	5850	0
292	20231017	135300	105976220	5850	5850	5850	5850	0
293	20231017	135200	105976220	5850	5850	5850	5850	0
294	20231017	135100	105976220	5850	5850	5850	5850	0
295	20231017	135000	105976220	5850	5850	5850	5850	0
296	20231017	134900	105976220	5850	5850	5850	5850	324
297	20231017	134800	104080820	5850	5850	5850	5850	0
298	20231017	134700	104080820	5850	5850	5850	5850	30
299	20231017	134600	103905320	5850	5850	5850	5850	0
300	20231017	134500	103905320	5850	5850	5850	5850	30
301	20231017	134400	103729820	5850	5850	5850	5850	0
302	20231017	134300	103729820	5850	5850	5850	5850	0
303	20231017	134200	103729820	5850	5850	5850	5850	0
304	20231017	134100	103729820	5850	5850	5850	5850	0
305	20231017	134000	103729820	5850	5850	5850	5850	0
306	20231017	133900	103729820	5850	5850	5850	5850	0
307	20231017	133800	103729820	5850	5850	5850	5850	0
308	20231017	133700	103729820	5850	5850	5850	5850	15
309	20231017	133600	103642070	5850	5850	5850	5850	5
310	20231017	133500	103612820	5850	5850	5850	5850	15
311	20231017	133400	103525070	5840	5840	5840	5840	0
312	20231017	133300	103525070	5840	5840	5840	5840	0
313	20231017	133200	103525070	5840	5840	5840	5840	0
314	20231017	133100	103525070	5840	5840	5840	5840	0
315	20231017	133000	103525070	5840	5840	5840	5840	0
316	20231017	132900	103525070	5840	5840	5840	5840	0
317	20231017	132800	103525070	5840	5840	5840	5840	0
318	20231017	132700	103525070	5840	5840	5840	5840	0
319	20231017	132600	103525070	5840	5840	5840	5840	1
320	20231017	132500	103519230	5840	5840	5840	5840	0
321	20231017	132400	103519230	5840	5840	5840	5840	0
322	20231017	132300	103519230	5840	5840	5840	5840	0
323	20231017	132200	103519230	5840	5840	5840	5840	0
324	20231017	132100	103519230	5840	5840	5840	5840	0
325	20231017	132000	103519230	5840	5840	5840	5840	0
326	20231017	131900	103519230	5840	5840	5840	5840	0
327	20231017	131800	103519230	5840	5840	5840	5840	0
328	20231017	131700	103519230	5840	5840	5840	5840	3
329	20231017	131600	103501710	5850	5850	5850	5850	0
330	20231017	131500	103501710	5850	5850	5850	5850	0
331	20231017	131400	103501710	5850	5850	5850	5850	0
332	20231017	131300	103501710	5850	5850	5850	5850	0
333	20231017	131200	103501710	5850	5850	5850	5850	0
334	20231017	131100	103501710	5850	5850	5850	5850	0
335	20231017	131000	103501710	5850	5850	5850	5850	0
336	20231017	130900	103501710	5850	5850	5850	5850	1
337	20231017	130800	103495860	5850	5850	5850	5850	0
338	20231017	130700	103495860	5850	5850	5850	5850	0
339	20231017	130600	103495860	5850	5850	5850	5850	0
340	20231017	130500	103495860	5850	5850	5850	5850	0
341	20231017	130400	103495860	5850	5850	5850	5850	0
342	20231017	130300	103495860	5850	5850	5850	5850	0
343	20231017	130200	103495860	5850	5850	5850	5850	0
344	20231017	130100	103495860	5850	5850	5850	5850	0
345	20231017	130000	103495860	5850	5850	5850	5850	0
346	20231017	125900	103495860	5850	5850	5850	5850	0
347	20231017	125800	103495860	5850	5850	5850	5850	8
348	20231017	125700	103449060	5850	5850	5850	5850	0
349	20231017	125600	103449060	5850	5850	5850	5850	0
350	20231017	125500	103449060	5850	5850	5850	5850	0
351	20231017	125400	103449060	5850	5850	5850	5850	1
352	20231017	125300	103443210	5840	5840	5840	5840	0
353	20231017	125200	103443210	5840	5840	5840	5840	1
354	20231017	125100	103437370	5840	5840	5840	5840	0
355	20231017	125000	103437370	5840	5840	5840	5840	2
356	20231017	124900	103425690	5840	5840	5840	5840	0
357	20231017	124800	103425690	5840	5840	5840	5840	0
358	20231017	124700	103425690	5840	5840	5840	5840	0
359	20231017	124600	103425690	5840	5840	5840	5840	0
360	20231017	124500	103425690	5840	5840	5840	5840	0
361	20231017	124400	103425690	5840	5840	5840	5840	0
362	20231017	124300	103425690	5840	5840	5840	5840	0
363	20231017	124200	103425690	5840	5840	5840	5840	0
364	20231017	124100	103425690	5840	5840	5840	5840	0
365	20231017	124000	103425690	5840	5840	5840	5840	0
366	20231017	123900	103425690	5840	5840	5840	5840	233
367	20231017	123800	102064970	5850	5850	5850	5850	1
368	20231017	123700	102059120	5840	5840	5840	5840	5
369	20231017	123600	102029920	5860	5860	5860	5860	0
370	20231017	123500	102029920	5860	5860	5860	5860	0
371	20231017	123400	102029920	5860	5850	5860	5840	11
372	20231017	123300	101965650	5850	5850	5850	5850	250
373	20231017	123200	100503150	5850	5850	5850	5850	20
374	20231017	123100	100386150	5860	5860	5860	5860	0
375	20231017	123000	100386150	5860	5860	5860	5860	1
376	20231017	122900	100380290	5860	5860	5860	5860	0
377	20231017	122800	100380290	5860	5860	5860	5860	0
378	20231017	122700	100380290	5860	5860	5860	5860	1
379	20231017	122600	100374430	5860	5860	5860	5860	0
380	20231017	122500	100374430	5860	5860	5860	5860	0
381	20231017	122400	100374430	5860	5860	5860	5860	0
382	20231017	122300	100374430	5860	5860	5860	5860	0
383	20231017	122200	100374430	5860	5860	5860	5860	0
384	20231017	122100	100374430	5860	5860	5860	5860	0
385	20231017	122000	100374430	5860	5860	5860	5860	0
386	20231017	121900	100374430	5860	5860	5860	5860	0
387	20231017	121800	100374430	5860	5860	5860	5860	0
388	20231017	121700	100374430	5860	5860	5860	5860	0
389	20231017	121600	100374430	5860	5860	5860	5860	0
390	20231017	121500	100374430	5860	5860	5860	5860	0
391	20231017	121400	100374430	5860	5860	5860	5860	0
392	20231017	121300	100374430	5860	5860	5860	5860	0
393	20231017	121200	100374430	5860	5860	5860	5860	0
394	20231017	121100	100374430	5860	5860	5860	5860	0
395	20231017	121000	100374430	5860	5860	5860	5860	0
396	20231017	120900	100374430	5860	5860	5860	5860	0
397	20231017	120800	100374430	5860	5860	5860	5860	0
398	20231017	120700	100374430	5860	5860	5860	5860	0
399	20231017	120600	100374430	5860	5860	5860	5860	0
400	20231017	120500	100374430	5860	5860	5860	5860	0
401	20231017	120400	100374430	5860	5860	5860	5860	0
402	20231017	120300	100374430	5860	5860	5860	5860	1
403	20231017	120200	100368570	5850	5850	5850	5850	0
404	20231017	120100	100368570	5850	5860	5860	5850	131
405	20231017	120000	99602210	5860	5860	5860	5860	0
406	20231017	115900	99602210	5860	5860	5860	5860	5
407	20231017	115800	99572910	5860	5860	5860	5860	0
408	20231017	115700	99572910	5860	5860	5860	5860	0
409	20231017	115600	99572910	5860	5860	5860	5860	0
410	20231017	115500	99572910	5860	5860	5860	5860	0
411	20231017	115400	99572910	5860	5860	5860	5860	0
412	20231017	115300	99572910	5860	5860	5860	5860	0
413	20231017	115200	99572910	5860	5860	5860	5860	0
414	20231017	115100	99572910	5860	5860	5860	5860	0
415	20231017	115000	99572910	5860	5860	5860	5860	5
416	20231017	114900	99543610	5860	5860	5860	5860	0
417	20231017	114800	99543610	5860	5860	5860	5860	0
418	20231017	114700	99543610	5860	5860	5860	5860	0
419	20231017	114600	99543610	5860	5860	5860	5860	0
420	20231017	114500	99543610	5860	5860	5860	5860	0
421	20231017	114400	99543610	5860	5860	5860	5860	0
422	20231017	114300	99543610	5860	5860	5860	5860	3
423	20231017	114200	99526030	5860	5860	5860	5860	0
424	20231017	114100	99526030	5860	5860	5860	5860	9
425	20231017	114000	99473290	5860	5860	5860	5860	0
426	20231017	113900	99473290	5860	5860	5860	5860	1
427	20231017	113800	99467430	5870	5870	5870	5870	0
428	20231017	113700	99467430	5870	5870	5870	5870	0
429	20231017	113600	99467430	5870	5870	5870	5870	0
430	20231017	113500	99467430	5870	5870	5870	5870	0
431	20231017	113400	99467430	5870	5870	5870	5870	102
432	20231017	113300	98868690	5860	5860	5860	5860	0
433	20231017	113200	98868690	5860	5860	5860	5860	0
434	20231017	113100	98868690	5860	5860	5860	5860	0
435	20231017	113000	98868690	5860	5860	5860	5860	0
436	20231017	112900	98868690	5860	5860	5860	5860	0
437	20231017	112800	98868690	5860	5860	5860	5860	0
438	20231017	112700	98868690	5860	5850	5860	5850	904
439	20231017	112600	93571750	5840	5840	5840	5840	0
440	20231017	112500	93571750	5840	5850	5850	5840	1485
441	20231017	112400	84884510	5850	5850	5850	5850	916
442	20231017	112300	79525910	5840	5840	5840	5840	0
443	20231017	112200	79525910	5840	5840	5840	5840	2626
444	20231017	112100	64190070	5840	5840	5840	5840	700
445	20231017	112000	60102070	5840	5840	5840	5840	0
446	20231017	111900	60102070	5840	5840	5840	5840	0
447	20231017	111800	60102070	5840	5840	5840	5840	0
448	20231017	111700	60102070	5840	5840	5840	5840	0
449	20231017	111600	60102070	5840	5840	5840	5840	0
450	20231017	111500	60102070	5840	5840	5840	5840	0
451	20231017	111400	60102070	5840	5840	5840	5840	21
452	20231017	111300	59979430	5840	5840	5840	5840	0
453	20231017	111200	59979430	5840	5840	5840	5840	17
454	20231017	111100	59880150	5830	5830	5830	5830	0
455	20231017	111000	59880150	5830	5830	5830	5830	0
456	20231017	110900	59880150	5830	5830	5830	5830	0
457	20231017	110800	59880150	5830	5830	5830	5830	0
458	20231017	110700	59880150	5830	5830	5830	5830	0
459	20231017	110600	59880150	5830	5830	5830	5830	1
460	20231017	110500	59874320	5830	5830	5830	5830	0
461	20231017	110400	59874320	5830	5830	5830	5830	0
462	20231017	110300	59874320	5830	5830	5830	5830	0
463	20231017	110200	59874320	5830	5830	5830	5830	0
464	20231017	110100	59874320	5830	5830	5830	5830	0
465	20231017	110000	59874320	5830	5830	5830	5830	0
466	20231017	105900	59874320	5830	5830	5830	5830	0
467	20231017	105800	59874320	5830	5830	5830	5830	1
468	20231017	105700	59868490	5840	5840	5840	5840	0
469	20231017	105600	59868490	5840	5840	5840	5840	0
470	20231017	105500	59868490	5840	5840	5840	5840	1
471	20231017	105400	59862650	5840	5840	5840	5840	1
472	20231017	105300	59856810	5840	5840	5840	5840	0
473	20231017	105200	59856810	5840	5840	5840	5840	0
474	20231017	105100	59856810	5840	5840	5840	5840	1
475	20231017	105000	59850970	5840	5840	5840	5840	0
476	20231017	104900	59850970	5840	5840	5840	5840	0
477	20231017	104800	59850970	5840	5840	5840	5840	1
478	20231017	104700	59845130	5840	5840	5840	5840	50
479	20231017	104600	59553130	5840	5840	5840	5840	0
480	20231017	104500	59553130	5840	5840	5840	5840	0
481	20231017	104400	59553130	5840	5840	5840	5840	0
482	20231017	104300	59553130	5840	5840	5840	5840	0
483	20231017	104200	59553130	5840	5840	5840	5840	0
484	20231017	104100	59553130	5840	5840	5840	5840	0
485	20231017	104000	59553130	5840	5840	5840	5840	0
486	20231017	103900	59553130	5840	5840	5840	5840	0
487	20231017	103800	59553130	5840	5840	5840	5840	6
488	20231017	103700	59518090	5830	5830	5830	5830	0
489	20231017	103600	59518090	5830	5830	5830	5830	10
490	20231017	103500	59459790	5840	5840	5840	5840	10
491	20231017	103400	59401390	5840	5840	5840	5840	10
492	20231017	103300	59342990	5830	5830	5830	5830	400
493	20231017	103200	57010990	5820	5820	5820	5820	0
494	20231017	103100	57010990	5820	5820	5820	5820	0
495	20231017	103000	57010990	5820	5820	5820	5820	0
496	20231017	102900	57010990	5820	5820	5820	5820	0
497	20231017	102800	57010990	5820	5820	5820	5820	1
498	20231017	102700	57005170	5820	5820	5820	5820	0
499	20231017	102600	57005170	5820	5820	5820	5820	0
500	20231017	102500	57005170	5820	5830	5830	5820	50
501	20231017	102400	56713730	5840	5840	5840	5840	0
502	20231017	102300	56713730	5840	5840	5840	5840	0
503	20231017	102200	56713730	5840	5840	5840	5840	0
504	20231017	102100	56713730	5840	5840	5840	5840	0
505	20231017	102000	56713730	5840	5840	5840	5840	1
506	20231017	101900	56707890	5820	5820	5820	5820	0
507	20231017	101800	56707890	5820	5840	5840	5820	3
508	20231017	101700	56690390	5840	5840	5840	5840	0
509	20231017	101600	56690390	5840	5840	5840	5840	0
510	20231017	101500	56690390	5840	5840	5840	5840	0
511	20231017	101400	56690390	5840	5840	5840	5840	0
512	20231017	101300	56690390	5840	5840	5840	5840	0
513	20231017	101200	56690390	5840	5840	5840	5840	1
514	20231017	101100	56684550	5840	5840	5840	5840	1
515	20231017	101000	56678710	5840	5840	5840	5840	7
516	20231017	100900	56637830	5840	5840	5840	5840	3
517	20231017	100800	56620310	5840	5840	5840	5840	1
518	20231017	100700	56614470	5820	5820	5820	5820	0
519	20231017	100600	56614470	5820	5820	5820	5820	0
520	20231017	100500	56614470	5820	5830	5830	5820	5031
521	20231017	100400	27334040	5820	5840	5840	5820	170
522	20231017	100300	26343840	5840	5840	5840	5840	0
523	20231017	100200	26343840	5840	5840	5840	5840	0
524	20231017	100100	26343840	5840	5840	5840	5840	10
525	20231017	100000	26285440	5830	5830	5830	5830	0
526	20231017	095900	26285440	5830	5830	5830	5830	0
527	20231017	095800	26285440	5830	5830	5830	5830	0
528	20231017	095700	26285440	5830	5830	5830	5830	0
529	20231017	095600	26285440	5830	5830	5830	5830	0
530	20231017	095500	26285440	5830	5830	5830	5830	0
531	20231017	095400	26285440	5830	5830	5830	5830	0
532	20231017	095300	26285440	5830	5830	5830	5830	0
533	20231017	095200	26285440	5830	5830	5830	5830	1360
534	20231017	095100	18356640	5830	5830	5830	5830	0
535	20231017	095000	18356640	5830	5830	5830	5830	0
536	20231017	094900	18356640	5830	5830	5830	5830	0
537	20231017	094800	18356640	5830	5830	5840	5830	66
538	20231017	094700	17971840	5830	5830	5830	5830	0
539	20231017	094600	17971840	5830	5830	5830	5830	0
540	20231017	094500	17971840	5830	5830	5830	5830	0
541	20231017	094400	17971840	5830	5830	5830	5830	100
542	20231017	094300	17388840	5830	5830	5830	5830	1
543	20231017	094200	17383010	5830	5830	5830	5830	230
544	20231017	094100	16042110	5830	5830	5830	5830	0
545	20231017	094000	16042110	5830	5830	5830	5830	1
546	20231017	093900	16036280	5840	5840	5840	5840	1
547	20231017	093800	16030440	5840	5840	5840	5840	2
548	20231017	093700	16018760	5830	5830	5830	5830	1
549	20231017	093600	16012930	5840	5840	5840	5840	0
550	20231017	093500	16012930	5840	5840	5840	5840	57
551	20231017	093400	15680050	5840	5840	5840	5840	1
552	20231017	093300	15674210	5830	5830	5830	5830	230
553	20231017	093200	14333310	5830	5830	5830	5830	0
554	20231017	093100	14333310	5830	5830	5830	5830	700
555	20231017	093000	10252310	5830	5830	5830	5830	0
556	20231017	092900	10252310	5830	5830	5830	5830	0
557	20231017	092800	10252310	5830	5830	5830	5830	0
558	20231017	092700	10252310	5830	5830	5830	5830	0
559	20231017	092600	10252310	5830	5830	5830	5830	0
560	20231017	092500	10252310	5830	5830	5830	5830	0
561	20231017	092400	10252310	5830	5830	5830	5830	0
562	20231017	092300	10252310	5830	5830	5830	5830	0
563	20231017	092200	10252310	5830	5840	5840	5830	22
564	20231017	092100	10123840	5840	5840	5840	5840	0
565	20231017	092000	10123840	5840	5840	5840	5840	0
566	20231017	091900	10123840	5840	5840	5840	5840	20
567	20231017	091800	10007040	5830	5830	5830	5830	1
568	20231017	091700	10001210	5830	5830	5830	5830	50
569	20231017	091600	9709710	5820	5820	5820	5820	0
570	20231017	091500	9709710	5820	5820	5820	5820	0
571	20231017	091400	9709710	5820	5850	5850	5820	699
572	20231017	091300	5623550	5840	5850	5850	5840	50
573	20231017	091200	5331540	5840	5840	5840	5840	0
574	20231017	091100	5331540	5840	5840	5840	5840	0
575	20231017	091000	5331540	5840	5840	5840	5840	464
576	20231017	090900	2621780	5840	5840	5840	5840	0
577	20231017	090800	2621780	5840	5840	5840	5840	20
578	20231017	090700	2504980	5840	5840	5840	5840	0
579	20231017	090600	2504980	5840	5840	5840	5840	121
580	20231017	090500	1798340	5840	5840	5840	5840	5
581	20231017	090400	1769140	5840	5840	5840	5840	1
582	20231017	090300	1763300	5840	5840	5840	5840	1
583	20231017	090200	1757460	5860	5860	5860	5860	0
584	20231017	090100	1757460	5860	5860	5860	5860	0
585	20231017	090000	1757460	5860	5800	5860	5800	303