KissMeData/005720/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184200	16523425	3930	3930	3930	3930	165
3	20231017	184100	16523425	3930	3930	3930	3930	0
4	20231017	184000	16523425	3930	3930	3930	3930	0
5	20231017	183900	16523425	3930	3930	3930	3930	0
6	20231017	183800	16523425	3930	3930	3930	3930	0
7	20231017	183700	16523425	3930	3930	3930	3930	0
8	20231017	183600	16523425	3930	3930	3930	3930	0
9	20231017	183500	16523425	3930	3930	3930	3930	0
10	20231017	183400	16523425	3930	3930	3930	3930	0
11	20231017	183300	16523425	3930	3930	3930	3930	0
12	20231017	183200	16523425	3930	3930	3930	3930	0
13	20231017	183100	16523425	3930	3930	3930	3930	0
14	20231017	183000	16523425	3930	3930	3930	3930	0
15	20231017	182900	16523425	3930	3930	3930	3930	0
16	20231017	182800	16523425	3930	3930	3930	3930	0
17	20231017	182700	16523425	3930	3930	3930	3930	0
18	20231017	182600	16523425	3930	3930	3930	3930	0
19	20231017	182500	16523425	3930	3930	3930	3930	0
20	20231017	182400	16523425	3930	3930	3930	3930	0
21	20231017	182300	16523425	3930	3930	3930	3930	0
22	20231017	182200	16523425	3930	3930	3930	3930	0
23	20231017	182100	16523425	3930	3930	3930	3930	0
24	20231017	182000	16523425	3930	3930	3930	3930	0
25	20231017	181900	16523425	3930	3930	3930	3930	0
26	20231017	181800	16523425	3930	3930	3930	3930	0
27	20231017	181700	16523425	3930	3930	3930	3930	0
28	20231017	181600	16523425	3930	3930	3930	3930	0
29	20231017	181500	16523425	3930	3930	3930	3930	0
30	20231017	181400	16523425	3930	3930	3930	3930	0
31	20231017	181300	16523425	3930	3930	3930	3930	0
32	20231017	181200	16523425	3930	3930	3930	3930	165
33	20231017	181100	16523425	3930	3930	3930	3930	0
34	20231017	181000	16523425	3930	3930	3930	3930	0
35	20231017	180900	16523425	3930	3930	3930	3930	0
36	20231017	180800	16523425	3930	3930	3930	3930	0
37	20231017	180700	16523425	3930	3930	3930	3930	0
38	20231017	180600	16523425	3930	3930	3930	3930	0
39	20231017	180500	16523425	3930	3930	3930	3930	0
40	20231017	180400	16523425	3930	3930	3930	3930	0
41	20231017	180300	16523425	3930	3930	3930	3930	0
42	20231017	180200	16523425	3930	3930	3930	3930	0
43	20231017	180100	16523425	3930	3930	3930	3930	0
44	20231017	180000	16523425	3930	3930	3930	3930	0
45	20231017	175900	16523425	3930	3930	3930	3930	0
46	20231017	175800	16523425	3930	3930	3930	3930	0
47	20231017	175700	16523425	3930	3930	3930	3930	0
48	20231017	175600	16523425	3930	3930	3930	3930	0
49	20231017	175500	16523425	3930	3930	3930	3930	0
50	20231017	175400	16523425	3930	3930	3930	3930	0
51	20231017	175300	16523425	3930	3930	3930	3930	0
52	20231017	175200	16523425	3930	3930	3930	3930	0
53	20231017	175100	16523425	3930	3930	3930	3930	0
54	20231017	175000	16523425	3930	3930	3930	3930	0
55	20231017	174900	16523425	3930	3930	3930	3930	0
56	20231017	174800	16523425	3930	3930	3930	3930	0
57	20231017	174700	16523425	3930	3930	3930	3930	0
58	20231017	174600	16523425	3930	3930	3930	3930	0
59	20231017	174500	16523425	3930	3930	3930	3930	0
60	20231017	174400	16523425	3930	3930	3930	3930	0
61	20231017	174300	16523425	3930	3930	3930	3930	0
62	20231017	174200	16523425	3930	3930	3930	3930	165
63	20231017	174100	16523425	3930	3930	3930	3930	0
64	20231017	174000	16523425	3930	3930	3930	3930	0
65	20231017	173900	16523425	3930	3930	3930	3930	0
66	20231017	173800	16523425	3930	3930	3930	3930	0
67	20231017	173700	16523425	3930	3930	3930	3930	0
68	20231017	173600	16523425	3930	3930	3930	3930	0
69	20231017	173500	16523425	3930	3930	3930	3930	0
70	20231017	173400	16523425	3930	3930	3930	3930	0
71	20231017	173300	16523425	3930	3930	3930	3930	0
72	20231017	173200	16523425	3930	3930	3930	3930	0
73	20231017	173100	16523425	3930	3930	3930	3930	0
74	20231017	173000	16523425	3930	3930	3930	3930	0
75	20231017	172900	16523425	3930	3930	3930	3930	0
76	20231017	172800	16523425	3930	3930	3930	3930	0
77	20231017	172700	16523425	3930	3930	3930	3930	0
78	20231017	172600	16523425	3930	3930	3930	3930	0
79	20231017	172500	16523425	3930	3930	3930	3930	0
80	20231017	172400	16523425	3930	3930	3930	3930	0
81	20231017	172300	16523425	3930	3930	3930	3930	0
82	20231017	172200	16523425	3930	3930	3930	3930	0
83	20231017	172100	16523425	3930	3930	3930	3930	0
84	20231017	172000	16523425	3930	3930	3930	3930	0
85	20231017	171900	16523425	3930	3930	3930	3930	0
86	20231017	171800	16523425	3930	3930	3930	3930	0
87	20231017	171700	16523425	3930	3930	3930	3930	0
88	20231017	171600	16523425	3930	3930	3930	3930	0
89	20231017	171500	16523425	3930	3930	3930	3930	0
90	20231017	171400	16523425	3930	3930	3930	3930	0
91	20231017	171300	16523425	3930	3930	3930	3930	0
92	20231017	171200	16523425	3930	3930	3930	3930	165
93	20231017	171100	16523425	3930	3930	3930	3930	0
94	20231017	171000	16523425	3930	3930	3930	3930	0
95	20231017	170900	16523425	3930	3930	3930	3930	0
96	20231017	170800	16523425	3930	3930	3930	3930	0
97	20231017	170700	16523425	3930	3930	3930	3930	0
98	20231017	170600	16523425	3930	3930	3930	3930	0
99	20231017	170500	16523425	3930	3930	3930	3930	0
100	20231017	170400	16523425	3930	3930	3930	3930	0
101	20231017	170300	16523425	3930	3930	3930	3930	0
102	20231017	170200	16523425	3930	3930	3930	3930	0
103	20231017	170100	16523425	3930	3930	3930	3930	0
104	20231017	170000	16523425	3930	3930	3930	3930	0
105	20231017	165900	16523425	3930	3930	3930	3930	0
106	20231017	165800	16523425	3930	3930	3930	3930	0
107	20231017	165700	16523425	3930	3930	3930	3930	0
108	20231017	165600	16523425	3930	3930	3930	3930	0
109	20231017	165500	16523425	3930	3930	3930	3930	0
110	20231017	165400	16523425	3930	3930	3930	3930	0
111	20231017	165300	16523425	3930	3930	3930	3930	0
112	20231017	165200	16523425	3930	3930	3930	3930	0
113	20231017	165100	16523425	3930	3930	3930	3930	0
114	20231017	165000	16523425	3930	3930	3930	3930	0
115	20231017	164900	16523425	3930	3930	3930	3930	0
116	20231017	164800	16523425	3930	3930	3930	3930	0
117	20231017	164700	16523425	3930	3930	3930	3930	0
118	20231017	164600	16523425	3930	3930	3930	3930	0
119	20231017	164500	16523425	3930	3930	3930	3930	0
120	20231017	164400	16523425	3930	3930	3930	3930	0
121	20231017	164300	16523425	3930	3930	3930	3930	0
122	20231017	164200	16523425	3930	3930	3930	3930	165
123	20231017	164100	16523425	3930	3930	3930	3930	0
124	20231017	164000	16523425	3930	3930	3930	3930	0
125	20231017	163900	16523425	3930	3930	3930	3930	0
126	20231017	163800	16523425	3930	3930	3930	3930	0
127	20231017	163700	16523425	3930	3930	3930	3930	0
128	20231017	163600	16523425	3930	3930	3930	3930	0
129	20231017	163500	16523425	3930	3930	3930	3930	0
130	20231017	163400	16523425	3930	3930	3930	3930	0
131	20231017	163300	16523425	3930	3930	3930	3930	0
132	20231017	163200	16523425	3930	3930	3930	3930	0
133	20231017	163100	16523425	3930	3930	3930	3930	0
134	20231017	163000	16523425	3930	3930	3930	3930	0
135	20231017	162900	16523425	3930	3930	3930	3930	0
136	20231017	162800	16523425	3930	3930	3930	3930	0
137	20231017	162700	16523425	3930	3930	3930	3930	0
138	20231017	162600	16523425	3930	3930	3930	3930	0
139	20231017	162500	16523425	3930	3930	3930	3930	0
140	20231017	162400	16523425	3930	3930	3930	3930	0
141	20231017	162300	16523425	3930	3930	3930	3930	0
142	20231017	162200	16523425	3930	3930	3930	3930	0
143	20231017	162100	16523425	3930	3930	3930	3930	0
144	20231017	162000	16523425	3930	3930	3930	3930	0
145	20231017	161900	16523425	3930	3930	3930	3930	0
146	20231017	161800	16523425	3930	3930	3930	3930	0
147	20231017	161700	16523425	3930	3930	3930	3930	0
148	20231017	161600	16523425	3930	3930	3930	3930	0
149	20231017	161500	16523425	3930	3930	3930	3930	0
150	20231017	161400	16523425	3930	3930	3930	3930	0
151	20231017	161300	16523425	3930	3930	3930	3930	0
152	20231017	161200	16523425	3930	3930	3930	3930	165
153	20231017	161100	16523425	3930	3930	3930	3930	0
154	20231017	161000	16523425	3930	3930	3930	3930	0
155	20231017	160900	16523425	3930	3930	3930	3930	0
156	20231017	160800	16523425	3930	3930	3930	3930	0
157	20231017	160700	16523425	3930	3930	3930	3930	0
158	20231017	160600	16523425	3930	3930	3930	3930	0
159	20231017	160500	16523425	3930	3930	3930	3930	0
160	20231017	160400	16523425	3930	3930	3930	3930	0
161	20231017	160300	16523425	3930	3930	3930	3930	0
162	20231017	160200	16523425	3930	3930	3930	3930	0
163	20231017	160100	16523425	3930	3930	3930	3930	0
164	20231017	160000	16523425	3930	3930	3930	3930	0
165	20231017	155900	16523425	3930	3930	3930	3930	0
166	20231017	155800	16523425	3930	3930	3930	3930	0
167	20231017	155700	16523425	3930	3930	3930	3930	0
168	20231017	155600	16523425	3930	3930	3930	3930	0
169	20231017	155500	16523425	3930	3930	3930	3930	0
170	20231017	155400	16523425	3930	3930	3930	3930	0
171	20231017	155300	16523425	3930	3930	3930	3930	0
172	20231017	155200	16523425	3930	3930	3930	3930	0
173	20231017	155100	16523425	3930	3930	3930	3930	0
174	20231017	155000	16523425	3930	3930	3930	3930	0
175	20231017	154900	16523425	3930	3930	3930	3930	0
176	20231017	154800	16523425	3930	3930	3930	3930	0
177	20231017	154700	16523425	3930	3930	3930	3930	0
178	20231017	154600	16523425	3930	3930	3930	3930	0
179	20231017	154500	16523425	3930	3930	3930	3930	0
180	20231017	154400	16523425	3930	3930	3930	3930	0
181	20231017	154300	16523425	3930	3930	3930	3930	0
182	20231017	154200	16523425	3930	3930	3930	3930	165
183	20231017	154100	16523425	3930	3930	3930	3930	0
184	20231017	154000	16523425	3930	3930	3930	3930	0
185	20231017	153900	16523425	3930	3930	3930	3930	0
186	20231017	153800	16523425	3930	3930	3930	3930	0
187	20231017	153700	16523425	3930	3930	3930	3930	0
188	20231017	153600	16523425	3930	3930	3930	3930	0
189	20231017	153500	16523425	3930	3930	3930	3930	0
190	20231017	153400	16523425	3930	3930	3930	3930	0
191	20231017	153300	16523425	3930	3930	3930	3930	0
192	20231017	153200	16523425	3930	3930	3930	3930	0
193	20231017	153100	16523425	3930	3930	3930	3930	0
194	20231017	153000	16523425	3930	3930	3930	3930	165
195	20231017	152900	15874975	3940	3940	3940	3940	0
196	20231017	152800	15874975	3940	3940	3940	3940	0
197	20231017	152700	15874975	3940	3940	3940	3940	0
198	20231017	152600	15874975	3940	3940	3940	3940	0
199	20231017	152500	15874975	3940	3940	3940	3940	0
200	20231017	152400	15874975	3940	3940	3940	3940	0
201	20231017	152300	15874975	3940	3940	3940	3940	0
202	20231017	152200	15874975	3940	3940	3940	3940	0
203	20231017	152100	15874975	3940	3940	3940	3940	0
204	20231017	152000	15874975	3940	3940	3940	3940	0
205	20231017	151900	15874975	3940	3940	3940	3940	0
206	20231017	151800	15874975	3940	3940	3940	3940	20
207	20231017	151700	15796175	3940	3940	3940	3940	0
208	20231017	151600	15796175	3940	3940	3940	3940	0
209	20231017	151500	15796175	3940	3940	3940	3940	2
210	20231017	151400	15788295	3950	3950	3950	3950	1
211	20231017	151300	15784345	3935	3935	3935	3935	0
212	20231017	151200	15784345	3935	3940	3940	3935	18
213	20231017	151100	15713460	3935	3940	3940	3935	285
214	20231017	151000	14591930	3940	3940	3940	3940	1
215	20231017	150900	14587990	3935	3935	3935	3935	50
216	20231017	150800	14391240	3935	3935	3935	3935	0
217	20231017	150700	14391240	3935	3935	3935	3935	0
218	20231017	150600	14391240	3935	3935	3935	3935	1
219	20231017	150500	14387305	3940	3940	3940	3940	11
220	20231017	150400	14343965	3950	3950	3950	3950	0
221	20231017	150300	14343965	3950	3950	3950	3950	300
222	20231017	150200	13158965	3950	3935	3950	3935	2
223	20231017	150100	13151080	3935	3935	3950	3935	4
224	20231017	150000	13135325	3935	3935	3935	3935	1
225	20231017	145900	13131390	3950	3950	3950	3950	0
226	20231017	145800	13131390	3950	3935	3950	3935	11
227	20231017	145700	13088090	3935	3935	3950	3935	13
228	20231017	145600	13036920	3950	3950	3950	3950	0
229	20231017	145500	13036920	3950	3950	3950	3950	0
230	20231017	145400	13036920	3950	3930	3950	3930	2
231	20231017	145300	13029040	3925	3940	3940	3925	334
232	20231017	145200	11714875	3950	3940	3950	3940	59
233	20231017	145100	11482405	3930	3930	3940	3930	22
234	20231017	145000	11395900	3925	3925	3925	3925	0
235	20231017	144900	11395900	3925	3925	3925	3925	0
236	20231017	144800	11395900	3925	3925	3925	3925	1
237	20231017	144700	11391975	3925	3925	3925	3925	0
238	20231017	144600	11391975	3925	3925	3925	3925	0
239	20231017	144500	11391975	3925	3925	3925	3925	1
240	20231017	144400	11388050	3925	3925	3925	3925	0
241	20231017	144300	11388050	3925	3925	3925	3925	1
242	20231017	144200	11384125	3925	3925	3925	3925	10
243	20231017	144100	11344875	3920	3920	3920	3920	0
244	20231017	144000	11344875	3920	3920	3920	3920	0
245	20231017	143900	11344875	3920	3920	3920	3920	1
246	20231017	143800	11340955	3920	3920	3920	3920	0
247	20231017	143700	11340955	3920	3920	3920	3920	0
248	20231017	143600	11340955	3920	3920	3920	3920	0
249	20231017	143500	11340955	3920	3920	3920	3920	0
250	20231017	143400	11340955	3920	3920	3920	3920	1
251	20231017	143300	11337035	3925	3925	3925	3925	0
252	20231017	143200	11337035	3925	3925	3925	3925	0
253	20231017	143100	11337035	3925	3925	3925	3925	30
254	20231017	143000	11219285	3925	3925	3925	3925	2
255	20231017	142900	11211435	3930	3930	3930	3930	0
256	20231017	142800	11211435	3930	3930	3930	3930	0
257	20231017	142700	11211435	3930	3930	3930	3930	0
258	20231017	142600	11211435	3930	3930	3930	3930	0
259	20231017	142500	11211435	3930	3930	3930	3930	0
260	20231017	142400	11211435	3930	3930	3930	3930	0
261	20231017	142300	11211435	3930	3930	3930	3930	0
262	20231017	142200	11211435	3930	3930	3930	3930	0
263	20231017	142100	11211435	3930	3930	3930	3930	0
264	20231017	142000	11211435	3930	3930	3930	3930	0
265	20231017	141900	11211435	3930	3930	3930	3930	0
266	20231017	141800	11211435	3930	3930	3930	3930	0
267	20231017	141700	11211435	3930	3930	3930	3930	0
268	20231017	141600	11211435	3930	3930	3930	3930	0
269	20231017	141500	11211435	3930	3930	3930	3930	0
270	20231017	141400	11211435	3930	3930	3930	3930	0
271	20231017	141300	11211435	3930	3930	3930	3930	0
272	20231017	141200	11211435	3930	3930	3930	3930	0
273	20231017	141100	11211435	3930	3930	3930	3930	0
274	20231017	141000	11211435	3930	3930	3930	3930	50
275	20231017	140900	11014935	3920	3920	3920	3920	0
276	20231017	140800	11014935	3920	3920	3920	3920	0
277	20231017	140700	11014935	3920	3920	3920	3920	0
278	20231017	140600	11014935	3920	3920	3920	3920	0
279	20231017	140500	11014935	3920	3920	3920	3920	0
280	20231017	140400	11014935	3920	3920	3920	3920	0
281	20231017	140300	11014935	3920	3920	3920	3920	0
282	20231017	140200	11014935	3920	3920	3920	3920	0
283	20231017	140100	11014935	3920	3920	3920	3920	0
284	20231017	140000	11014935	3920	3920	3920	3920	0
285	20231017	135900	11014935	3920	3920	3920	3920	0
286	20231017	135800	11014935	3920	3920	3920	3920	0
287	20231017	135700	11014935	3920	3920	3920	3920	0
288	20231017	135600	11014935	3920	3920	3920	3920	182
289	20231017	135500	10301495	3920	3920	3920	3920	0
290	20231017	135400	10301495	3920	3920	3920	3920	0
291	20231017	135300	10301495	3920	3920	3920	3920	0
292	20231017	135200	10301495	3920	3920	3920	3920	0
293	20231017	135100	10301495	3920	3920	3920	3920	0
294	20231017	135000	10301495	3920	3920	3920	3920	0
295	20231017	134900	10301495	3920	3920	3920	3920	0
296	20231017	134800	10301495	3920	3920	3920	3920	0
297	20231017	134700	10301495	3920	3920	3920	3920	551
298	20231017	134600	8141575	3925	3925	3925	3925	0
299	20231017	134500	8141575	3925	3925	3925	3925	0
300	20231017	134400	8141575	3925	3925	3925	3925	0
301	20231017	134300	8141575	3925	3925	3925	3925	0
302	20231017	134200	8141575	3925	3925	3925	3925	0
303	20231017	134100	8141575	3925	3925	3925	3925	0
304	20231017	134000	8141575	3925	3920	3925	3920	2
305	20231017	133900	8133730	3925	3925	3925	3925	0
306	20231017	133800	8133730	3925	3925	3925	3925	0
307	20231017	133700	8133730	3925	3925	3925	3925	0
308	20231017	133600	8133730	3925	3925	3925	3925	0
309	20231017	133500	8133730	3925	3925	3925	3925	0
310	20231017	133400	8133730	3925	3925	3925	3925	0
311	20231017	133300	8133730	3925	3925	3925	3925	0
312	20231017	133200	8133730	3925	3925	3925	3925	5
313	20231017	133100	8114105	3925	3925	3925	3925	0
314	20231017	133000	8114105	3925	3925	3925	3925	97
315	20231017	132900	7733380	3925	3925	3925	3925	0
316	20231017	132800	7733380	3925	3925	3925	3925	0
317	20231017	132700	7733380	3925	3925	3925	3925	0
318	20231017	132600	7733380	3925	3925	3925	3925	34
319	20231017	132500	7599930	3925	3925	3925	3925	0
320	20231017	132400	7599930	3925	3925	3925	3925	0
321	20231017	132300	7599930	3925	3925	3925	3925	4
322	20231017	132200	7584230	3920	3920	3920	3920	0
323	20231017	132100	7584230	3920	3920	3920	3920	0
324	20231017	132000	7584230	3920	3920	3920	3920	0
325	20231017	131900	7584230	3920	3920	3920	3920	0
326	20231017	131800	7584230	3920	3920	3920	3920	0
327	20231017	131700	7584230	3920	3920	3920	3920	0
328	20231017	131600	7584230	3920	3920	3920	3920	0
329	20231017	131500	7584230	3920	3920	3920	3920	0
330	20231017	131400	7584230	3920	3920	3920	3920	0
331	20231017	131300	7584230	3920	3920	3920	3920	0
332	20231017	131200	7584230	3920	3920	3920	3920	0
333	20231017	131100	7584230	3920	3920	3920	3920	0
334	20231017	131000	7584230	3920	3920	3920	3920	75
335	20231017	130900	7290230	3920	3920	3920	3920	0
336	20231017	130800	7290230	3920	3920	3920	3920	0
337	20231017	130700	7290230	3920	3920	3920	3920	0
338	20231017	130600	7290230	3920	3920	3920	3920	6
339	20231017	130500	7266710	3920	3920	3920	3920	0
340	20231017	130400	7266710	3920	3920	3920	3920	0
341	20231017	130300	7266710	3920	3920	3920	3920	0
342	20231017	130200	7266710	3920	3920	3920	3920	0
343	20231017	130100	7266710	3920	3920	3920	3920	5
344	20231017	130000	7247110	3925	3925	3925	3925	116
345	20231017	125900	6791810	3925	3925	3925	3925	0
346	20231017	125800	6791810	3925	3925	3925	3925	0
347	20231017	125700	6791810	3925	3925	3925	3925	0
348	20231017	125600	6791810	3925	3925	3925	3925	0
349	20231017	125500	6791810	3925	3925	3925	3925	0
350	20231017	125400	6791810	3925	3925	3925	3925	0
351	20231017	125300	6791810	3925	3925	3925	3925	0
352	20231017	125200	6791810	3925	3925	3925	3925	0
353	20231017	125100	6791810	3925	3925	3925	3925	0
354	20231017	125000	6791810	3925	3925	3925	3925	0
355	20231017	124900	6791810	3925	3925	3925	3925	0
356	20231017	124800	6791810	3925	3925	3925	3925	0
357	20231017	124700	6791810	3925	3925	3925	3925	0
358	20231017	124600	6791810	3925	3925	3925	3925	0
359	20231017	124500	6791810	3925	3925	3925	3925	0
360	20231017	124400	6791810	3925	3925	3925	3925	0
361	20231017	124300	6791810	3925	3925	3925	3925	0
362	20231017	124200	6791810	3925	3925	3925	3925	0
363	20231017	124100	6791810	3925	3925	3925	3925	0
364	20231017	124000	6791810	3925	3925	3925	3925	0
365	20231017	123900	6791810	3925	3925	3925	3925	0
366	20231017	123800	6791810	3925	3925	3925	3925	0
367	20231017	123700	6791810	3925	3930	3930	3925	5
368	20231017	123600	6772170	3930	3930	3930	3930	0
369	20231017	123500	6772170	3930	3930	3930	3930	1
370	20231017	123400	6768240	3930	3930	3930	3930	0
371	20231017	123300	6768240	3930	3930	3930	3930	1
372	20231017	123200	6764310	3925	3925	3925	3925	10
373	20231017	123100	6725060	3930	3930	3930	3930	0
374	20231017	123000	6725060	3930	3930	3930	3930	0
375	20231017	122900	6725060	3930	3930	3930	3930	0
376	20231017	122800	6725060	3930	3930	3930	3930	1
377	20231017	122700	6721130	3930	3930	3930	3930	0
378	20231017	122600	6721130	3930	3930	3930	3930	0
379	20231017	122500	6721130	3930	3930	3930	3930	1
380	20231017	122400	6717200	3930	3930	3930	3930	0
381	20231017	122300	6717200	3930	3930	3930	3930	0
382	20231017	122200	6717200	3930	3930	3930	3930	0
383	20231017	122100	6717200	3930	3930	3930	3930	0
384	20231017	122000	6717200	3930	3930	3930	3930	0
385	20231017	121900	6717200	3930	3930	3930	3930	0
386	20231017	121800	6717200	3930	3930	3930	3930	0
387	20231017	121700	6717200	3930	3930	3930	3930	0
388	20231017	121600	6717200	3930	3930	3930	3930	0
389	20231017	121500	6717200	3930	3930	3930	3930	0
390	20231017	121400	6717200	3930	3930	3930	3930	0
391	20231017	121300	6717200	3930	3930	3930	3930	1
392	20231017	121200	6713270	3925	3925	3925	3925	0
393	20231017	121100	6713270	3925	3925	3925	3925	0
394	20231017	121000	6713270	3925	3925	3925	3925	0
395	20231017	120900	6713270	3925	3925	3925	3925	0
396	20231017	120800	6713270	3925	3925	3925	3925	0
397	20231017	120700	6713270	3925	3925	3925	3925	0
398	20231017	120600	6713270	3925	3925	3925	3925	0
399	20231017	120500	6713270	3925	3925	3925	3925	1
400	20231017	120400	6709345	3925	3925	3925	3925	0
401	20231017	120300	6709345	3925	3925	3925	3925	0
402	20231017	120200	6709345	3925	3925	3925	3925	0
403	20231017	120100	6709345	3925	3925	3925	3925	0
404	20231017	120000	6709345	3925	3925	3925	3925	0
405	20231017	115900	6709345	3925	3925	3925	3925	12
406	20231017	115800	6662245	3925	3925	3925	3925	0
407	20231017	115700	6662245	3925	3925	3925	3925	13
408	20231017	115600	6611220	3925	3925	3925	3925	0
409	20231017	115500	6611220	3925	3925	3925	3925	0
410	20231017	115400	6611220	3925	3925	3925	3925	12
411	20231017	115300	6564120	3925	3925	3925	3925	0
412	20231017	115200	6564120	3925	3925	3925	3925	13
413	20231017	115100	6513095	3930	3930	3930	3930	7
414	20231017	115000	6485585	3930	3930	3930	3930	0
415	20231017	114900	6485585	3930	3930	3930	3930	12
416	20231017	114800	6438425	3930	3930	3930	3930	0
417	20231017	114700	6438425	3930	3930	3930	3930	13
418	20231017	114600	6387335	3935	3935	3935	3935	0
419	20231017	114500	6387335	3935	3935	3935	3935	0
420	20231017	114400	6387335	3935	3935	3935	3935	0
421	20231017	114300	6387335	3935	3935	3935	3935	0
422	20231017	114200	6387335	3935	3935	3935	3935	0
423	20231017	114100	6387335	3935	3935	3935	3935	0
424	20231017	114000	6387335	3935	3935	3935	3935	0
425	20231017	113900	6387335	3935	3935	3935	3935	0
426	20231017	113800	6387335	3935	3935	3935	3935	0
427	20231017	113700	6387335	3935	3935	3935	3935	0
428	20231017	113600	6387335	3935	3935	3935	3935	0
429	20231017	113500	6387335	3935	3935	3935	3935	31
430	20231017	113400	6265350	3935	3935	3935	3935	0
431	20231017	113300	6265350	3935	3935	3935	3935	0
432	20231017	113200	6265350	3935	3935	3935	3935	0
433	20231017	113100	6265350	3935	3935	3935	3935	0
434	20231017	113000	6265350	3935	3935	3935	3935	0
435	20231017	112900	6265350	3935	3935	3935	3935	0
436	20231017	112800	6265350	3935	3935	3935	3935	0
437	20231017	112700	6265350	3935	3935	3935	3935	0
438	20231017	112600	6265350	3935	3935	3935	3935	0
439	20231017	112500	6265350	3935	3935	3935	3935	0
440	20231017	112400	6265350	3935	3935	3935	3935	0
441	20231017	112300	6265350	3935	3935	3935	3935	1
442	20231017	112200	6261415	3935	3935	3935	3935	0
443	20231017	112100	6261415	3935	3935	3935	3935	1
444	20231017	112000	6257480	3935	3935	3935	3935	0
445	20231017	111900	6257480	3935	3935	3935	3935	0
446	20231017	111800	6257480	3935	3935	3935	3935	0
447	20231017	111700	6257480	3935	3935	3935	3935	0
448	20231017	111600	6257480	3935	3935	3935	3935	0
449	20231017	111500	6257480	3935	3935	3935	3935	0
450	20231017	111400	6257480	3935	3935	3935	3935	0
451	20231017	111300	6257480	3935	3935	3935	3935	0
452	20231017	111200	6257480	3935	3935	3935	3935	0
453	20231017	111100	6257480	3935	3935	3935	3935	0
454	20231017	111000	6257480	3935	3935	3935	3935	1
455	20231017	110900	6253545	3940	3940	3940	3940	1
456	20231017	110800	6249605	3940	3940	3940	3940	0
457	20231017	110700	6249605	3940	3940	3940	3940	0
458	20231017	110600	6249605	3940	3940	3940	3940	0
459	20231017	110500	6249605	3940	3940	3940	3940	0
460	20231017	110400	6249605	3940	3920	3940	3920	100
461	20231017	110300	5857585	3925	3925	3925	3925	0
462	20231017	110200	5857585	3925	3925	3925	3925	0
463	20231017	110100	5857585	3925	3925	3925	3925	3
464	20231017	110000	5845810	3920	3920	3920	3920	36
465	20231017	105900	5704690	3920	3920	3920	3920	0
466	20231017	105800	5704690	3920	3920	3920	3920	36
467	20231017	105700	5563570	3925	3925	3925	3925	4
468	20231017	105600	5547870	3925	3920	3925	3920	36
469	20231017	105500	5406740	3925	3925	3925	3925	1
470	20231017	105400	5402815	3925	3925	3925	3925	5
471	20231017	105300	5383190	3925	3925	3925	3925	0
472	20231017	105200	5383190	3925	3925	3925	3925	0
473	20231017	105100	5383190	3925	3925	3925	3925	0
474	20231017	105000	5383190	3925	3925	3925	3925	0
475	20231017	104900	5383190	3925	3925	3925	3925	26
476	20231017	104800	5281140	3925	3925	3925	3925	0
477	20231017	104700	5281140	3925	3925	3925	3925	45
478	20231017	104600	5104515	3940	3940	3940	3940	1
479	20231017	104500	5100575	3925	3925	3925	3925	25
480	20231017	104400	5002450	3940	3940	3940	3940	0
481	20231017	104300	5002450	3940	3925	3940	3925	40
482	20231017	104200	4845435	3925	3925	3925	3925	0
483	20231017	104100	4845435	3925	3925	3925	3925	31
484	20231017	104000	4723760	3940	3940	3940	3940	0
485	20231017	103900	4723760	3940	3935	3940	3925	51
486	20231017	103800	4523430	3935	3935	3935	3935	1
487	20231017	103700	4519495	3920	3935	3935	3920	36
488	20231017	103600	4378345	3935	3925	3935	3925	11
489	20231017	103500	4335160	3920	3925	3925	3920	49
490	20231017	103400	4143030	3925	3925	3925	3925	11
491	20231017	103300	4099855	3930	3930	3930	3930	36
492	20231017	103200	3958375	3925	3925	3925	3925	35
493	20231017	103100	3821000	3925	3925	3925	3925	0
494	20231017	103000	3821000	3925	3925	3925	3925	19
495	20231017	102900	3746425	3925	3925	3925	3925	1
496	20231017	102800	3742500	3920	3920	3920	3920	28
497	20231017	102700	3632740	3920	3920	3920	3920	0
498	20231017	102600	3632740	3920	3920	3920	3920	32
499	20231017	102500	3507300	3920	3920	3920	3920	0
500	20231017	102400	3507300	3920	3920	3920	3920	24
501	20231017	102300	3413220	3920	3920	3920	3920	0
502	20231017	102200	3413220	3920	3920	3920	3920	31
503	20231017	102100	3291700	3925	3925	3925	3925	0
504	20231017	102000	3291700	3925	3925	3925	3925	23
505	20231017	101900	3201425	3930	3930	3930	3930	5
506	20231017	101800	3181775	3930	3930	3930	3930	0
507	20231017	101700	3181775	3930	3930	3930	3930	24
508	20231017	101600	3087455	3930	3930	3930	3930	0
509	20231017	101500	3087455	3930	3930	3930	3930	32
510	20231017	101400	2961695	3930	3930	3930	3930	0
511	20231017	101300	2961695	3930	3930	3930	3930	23
512	20231017	101200	2871305	3935	3935	3935	3935	13
513	20231017	101100	2820150	3935	3935	3935	3935	4
514	20231017	101000	2804410	3935	3935	3935	3935	74
515	20231017	100900	2513220	3955	3955	3955	3955	1
516	20231017	100800	2509265	3965	3965	3965	3965	0
517	20231017	100700	2509265	3965	3965	3965	3965	22
518	20231017	100600	2422035	3965	3965	3965	3965	0
519	20231017	100500	2422035	3965	3965	3965	3965	24
520	20231017	100400	2326875	3965	3970	3970	3965	8
521	20231017	100300	2295145	3975	3975	3975	3975	0
522	20231017	100200	2295145	3975	3975	3975	3975	48
523	20231017	100100	2104345	3975	3975	3975	3975	0
524	20231017	100000	2104345	3975	3975	3975	3975	27
525	20231017	095900	1997020	3980	3980	3980	3980	0
526	20231017	095800	1997020	3980	3980	3980	3980	0
527	20231017	095700	1997020	3980	3980	3980	3980	0
528	20231017	095600	1997020	3980	3980	3980	3980	0
529	20231017	095500	1997020	3980	3980	3980	3980	0
530	20231017	095400	1997020	3980	3980	3980	3980	0
531	20231017	095300	1997020	3980	3980	3980	3980	0
532	20231017	095200	1997020	3980	3980	3980	3980	0
533	20231017	095100	1997020	3980	3980	3980	3980	0
534	20231017	095000	1997020	3980	3980	3980	3980	0
535	20231017	094900	1997020	3980	3980	3980	3980	0
536	20231017	094800	1997020	3980	3980	3980	3980	0
537	20231017	094700	1997020	3980	3980	3980	3980	0
538	20231017	094600	1997020	3980	3980	3980	3980	0
539	20231017	094500	1997020	3980	3980	3980	3980	0
540	20231017	094400	1997020	3980	3980	3980	3980	0
541	20231017	094300	1997020	3980	3980	3980	3980	2
542	20231017	094200	1989060	3980	3980	3980	3980	1
543	20231017	094100	1985080	3980	3980	3980	3980	0
544	20231017	094000	1985080	3980	3980	3980	3980	45
545	20231017	093900	1805980	3985	3985	3985	3985	0
546	20231017	093800	1805980	3985	3985	3985	3985	0
547	20231017	093700	1805980	3985	3985	3985	3985	0
548	20231017	093600	1805980	3985	3985	3985	3985	0
549	20231017	093500	1805980	3985	3985	3985	3985	0
550	20231017	093400	1805980	3985	3985	3985	3985	0
551	20231017	093300	1805980	3985	3985	3985	3985	1
552	20231017	093200	1801995	3985	3985	3985	3985	0
553	20231017	093100	1801995	3985	3985	3985	3985	0
554	20231017	093000	1801995	3985	3985	3985	3985	0
555	20231017	092900	1801995	3985	3985	3985	3985	0
556	20231017	092800	1801995	3985	3985	3985	3985	0
557	20231017	092700	1801995	3985	3985	3985	3985	0
558	20231017	092600	1801995	3985	3985	3985	3985	0
559	20231017	092500	1801995	3985	3985	3985	3985	0
560	20231017	092400	1801995	3985	3985	3985	3985	0
561	20231017	092300	1801995	3985	3985	3985	3985	0
562	20231017	092200	1801995	3985	3980	3985	3980	208
563	20231017	092100	974145	3975	3985	3985	3975	13
564	20231017	092000	922350	3985	3985	3985	3985	1
565	20231017	091900	918365	3995	3995	3995	3995	0
566	20231017	091800	918365	3995	3995	3995	3995	0
567	20231017	091700	918365	3995	3995	3995	3995	0
568	20231017	091600	918365	3995	3995	3995	3995	0
569	20231017	091500	918365	3995	3995	3995	3995	3
570	20231017	091400	906380	3975	3975	3975	3975	0
571	20231017	091300	906380	3975	3975	3975	3975	0
572	20231017	091200	906380	3975	3975	3975	3975	0
573	20231017	091100	906380	3975	3975	3975	3975	0
574	20231017	091000	906380	3975	3975	3975	3975	0
575	20231017	090900	906380	3975	3975	3975	3975	0
576	20231017	090800	906380	3975	3975	3975	3975	0
577	20231017	090700	906380	3975	3975	3975	3975	0
578	20231017	090600	906380	3975	3975	3975	3975	0
579	20231017	090500	906380	3975	3975	3975	3975	0
580	20231017	090400	906380	3975	3980	3980	3975	137
581	20231017	090300	361715	3975	3975	3975	3975	0
582	20231017	090200	361715	3975	3975	3975	3975	0
583	20231017	090100	361715	3975	3975	3975	3975	0
584	20231017	090000	361715	3975	3975	3975	3975	89