KissMeData/005720/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184300	21737680	3960	3960	3960	3960	103
3	20231012	184200	21737680	3960	3960	3960	3960	0
4	20231012	184100	21737680	3960	3960	3960	3960	0
5	20231012	184000	21737680	3960	3960	3960	3960	0
6	20231012	183900	21737680	3960	3960	3960	3960	0
7	20231012	183800	21737680	3960	3960	3960	3960	0
8	20231012	183700	21737680	3960	3960	3960	3960	0
9	20231012	183600	21737680	3960	3960	3960	3960	0
10	20231012	183500	21737680	3960	3960	3960	3960	0
11	20231012	183400	21737680	3960	3960	3960	3960	0
12	20231012	183300	21737680	3960	3960	3960	3960	0
13	20231012	183200	21737680	3960	3960	3960	3960	0
14	20231012	183100	21737680	3960	3960	3960	3960	0
15	20231012	183000	21737680	3960	3960	3960	3960	0
16	20231012	182900	21737680	3960	3960	3960	3960	0
17	20231012	182800	21737680	3960	3960	3960	3960	0
18	20231012	182700	21737680	3960	3960	3960	3960	0
19	20231012	182600	21737680	3960	3960	3960	3960	0
20	20231012	182500	21737680	3960	3960	3960	3960	0
21	20231012	182400	21737680	3960	3960	3960	3960	0
22	20231012	182300	21737680	3960	3960	3960	3960	0
23	20231012	182200	21737680	3960	3960	3960	3960	0
24	20231012	182100	21737680	3960	3960	3960	3960	0
25	20231012	182000	21737680	3960	3960	3960	3960	0
26	20231012	181900	21737680	3960	3960	3960	3960	0
27	20231012	181800	21737680	3960	3960	3960	3960	0
28	20231012	181700	21737680	3960	3960	3960	3960	0
29	20231012	181600	21737680	3960	3960	3960	3960	0
30	20231012	181500	21737680	3960	3960	3960	3960	0
31	20231012	181400	21737680	3960	3960	3960	3960	0
32	20231012	181300	21737680	3960	3960	3960	3960	103
33	20231012	181200	21737680	3960	3960	3960	3960	0
34	20231012	181100	21737680	3960	3960	3960	3960	0
35	20231012	181000	21737680	3960	3960	3960	3960	0
36	20231012	180900	21737680	3960	3960	3960	3960	0
37	20231012	180800	21737680	3960	3960	3960	3960	0
38	20231012	180700	21737680	3960	3960	3960	3960	0
39	20231012	180600	21737680	3960	3960	3960	3960	0
40	20231012	180500	21737680	3960	3960	3960	3960	0
41	20231012	180400	21737680	3960	3960	3960	3960	0
42	20231012	180300	21737680	3960	3960	3960	3960	0
43	20231012	180200	21737680	3960	3960	3960	3960	0
44	20231012	180100	21737680	3960	3960	3960	3960	0
45	20231012	180000	21737680	3960	3960	3960	3960	0
46	20231012	175900	21737680	3960	3960	3960	3960	0
47	20231012	175800	21737680	3960	3960	3960	3960	0
48	20231012	175700	21737680	3960	3960	3960	3960	0
49	20231012	175600	21737680	3960	3960	3960	3960	0
50	20231012	175500	21737680	3960	3960	3960	3960	0
51	20231012	175400	21737680	3960	3960	3960	3960	0
52	20231012	175300	21737680	3960	3960	3960	3960	0
53	20231012	175200	21737680	3960	3960	3960	3960	0
54	20231012	175100	21737680	3960	3960	3960	3960	0
55	20231012	175000	21737680	3960	3960	3960	3960	0
56	20231012	174900	21737680	3960	3960	3960	3960	0
57	20231012	174800	21737680	3960	3960	3960	3960	0
58	20231012	174700	21737680	3960	3960	3960	3960	0
59	20231012	174600	21737680	3960	3960	3960	3960	0
60	20231012	174500	21737680	3960	3960	3960	3960	0
61	20231012	174400	21737680	3960	3960	3960	3960	0
62	20231012	174300	21737680	3960	3960	3960	3960	103
63	20231012	174200	21737680	3960	3960	3960	3960	0
64	20231012	174100	21737680	3960	3960	3960	3960	0
65	20231012	174000	21737680	3960	3960	3960	3960	0
66	20231012	173900	21737680	3960	3960	3960	3960	0
67	20231012	173800	21737680	3960	3960	3960	3960	0
68	20231012	173700	21737680	3960	3960	3960	3960	0
69	20231012	173600	21737680	3960	3960	3960	3960	0
70	20231012	173500	21737680	3960	3960	3960	3960	0
71	20231012	173400	21737680	3960	3960	3960	3960	0
72	20231012	173300	21737680	3960	3960	3960	3960	0
73	20231012	173200	21737680	3960	3960	3960	3960	0
74	20231012	173100	21737680	3960	3960	3960	3960	0
75	20231012	173000	21737680	3960	3960	3960	3960	0
76	20231012	172900	21737680	3960	3960	3960	3960	0
77	20231012	172800	21737680	3960	3960	3960	3960	0
78	20231012	172700	21737680	3960	3960	3960	3960	0
79	20231012	172600	21737680	3960	3960	3960	3960	0
80	20231012	172500	21737680	3960	3960	3960	3960	0
81	20231012	172400	21737680	3960	3960	3960	3960	0
82	20231012	172300	21737680	3960	3960	3960	3960	0
83	20231012	172200	21737680	3960	3960	3960	3960	0
84	20231012	172100	21737680	3960	3960	3960	3960	0
85	20231012	172000	21737680	3960	3960	3960	3960	0
86	20231012	171900	21737680	3960	3960	3960	3960	0
87	20231012	171800	21737680	3960	3960	3960	3960	0
88	20231012	171700	21737680	3960	3960	3960	3960	0
89	20231012	171600	21737680	3960	3960	3960	3960	0
90	20231012	171500	21737680	3960	3960	3960	3960	0
91	20231012	171400	21737680	3960	3960	3960	3960	0
92	20231012	171300	21737680	3960	3960	3960	3960	103
93	20231012	171200	21737680	3960	3960	3960	3960	0
94	20231012	171100	21737680	3960	3960	3960	3960	0
95	20231012	171000	21737680	3960	3960	3960	3960	0
96	20231012	170900	21737680	3960	3960	3960	3960	0
97	20231012	170800	21737680	3960	3960	3960	3960	0
98	20231012	170700	21737680	3960	3960	3960	3960	0
99	20231012	170600	21737680	3960	3960	3960	3960	0
100	20231012	170500	21737680	3960	3960	3960	3960	0
101	20231012	170400	21737680	3960	3960	3960	3960	0
102	20231012	170300	21737680	3960	3960	3960	3960	0
103	20231012	170200	21737680	3960	3960	3960	3960	0
104	20231012	170100	21737680	3960	3960	3960	3960	0
105	20231012	170000	21737680	3960	3960	3960	3960	0
106	20231012	165900	21737680	3960	3960	3960	3960	0
107	20231012	165800	21737680	3960	3960	3960	3960	0
108	20231012	165700	21737680	3960	3960	3960	3960	0
109	20231012	165600	21737680	3960	3960	3960	3960	0
110	20231012	165500	21737680	3960	3960	3960	3960	0
111	20231012	165400	21737680	3960	3960	3960	3960	0
112	20231012	165300	21737680	3960	3960	3960	3960	0
113	20231012	165200	21737680	3960	3960	3960	3960	0
114	20231012	165100	21737680	3960	3960	3960	3960	0
115	20231012	165000	21737680	3960	3960	3960	3960	0
116	20231012	164900	21737680	3960	3960	3960	3960	0
117	20231012	164800	21737680	3960	3960	3960	3960	0
118	20231012	164700	21737680	3960	3960	3960	3960	0
119	20231012	164600	21737680	3960	3960	3960	3960	0
120	20231012	164500	21737680	3960	3960	3960	3960	0
121	20231012	164400	21737680	3960	3960	3960	3960	0
122	20231012	164300	21737680	3960	3960	3960	3960	103
123	20231012	164200	21737680	3960	3960	3960	3960	0
124	20231012	164100	21737680	3960	3960	3960	3960	0
125	20231012	164000	21737680	3960	3960	3960	3960	0
126	20231012	163900	21737680	3960	3960	3960	3960	0
127	20231012	163800	21737680	3960	3960	3960	3960	0
128	20231012	163700	21737680	3960	3960	3960	3960	0
129	20231012	163600	21737680	3960	3960	3960	3960	0
130	20231012	163500	21737680	3960	3960	3960	3960	0
131	20231012	163400	21737680	3960	3960	3960	3960	0
132	20231012	163300	21737680	3960	3960	3960	3960	0
133	20231012	163200	21737680	3960	3960	3960	3960	0
134	20231012	163100	21737680	3960	3960	3960	3960	0
135	20231012	163000	21737680	3960	3960	3960	3960	0
136	20231012	162900	21737680	3960	3960	3960	3960	0
137	20231012	162800	21737680	3960	3960	3960	3960	0
138	20231012	162700	21737680	3960	3960	3960	3960	0
139	20231012	162600	21737680	3960	3960	3960	3960	0
140	20231012	162500	21737680	3960	3960	3960	3960	0
141	20231012	162400	21737680	3960	3960	3960	3960	0
142	20231012	162300	21737680	3960	3960	3960	3960	0
143	20231012	162200	21737680	3960	3960	3960	3960	0
144	20231012	162100	21737680	3960	3960	3960	3960	0
145	20231012	162000	21737680	3960	3960	3960	3960	0
146	20231012	161900	21737680	3960	3960	3960	3960	0
147	20231012	161800	21737680	3960	3960	3960	3960	0
148	20231012	161700	21737680	3960	3960	3960	3960	0
149	20231012	161600	21737680	3960	3960	3960	3960	0
150	20231012	161500	21737680	3960	3960	3960	3960	0
151	20231012	161400	21737680	3960	3960	3960	3960	0
152	20231012	161300	21737680	3960	3960	3960	3960	103
153	20231012	161200	21737680	3960	3960	3960	3960	0
154	20231012	161100	21737680	3960	3960	3960	3960	0
155	20231012	161000	21737680	3960	3960	3960	3960	0
156	20231012	160900	21737680	3960	3960	3960	3960	0
157	20231012	160800	21737680	3960	3960	3960	3960	0
158	20231012	160700	21737680	3960	3960	3960	3960	0
159	20231012	160600	21737680	3960	3960	3960	3960	0
160	20231012	160500	21737680	3960	3960	3960	3960	0
161	20231012	160400	21737680	3960	3960	3960	3960	0
162	20231012	160300	21737680	3960	3960	3960	3960	0
163	20231012	160200	21737680	3960	3960	3960	3960	0
164	20231012	160100	21737680	3960	3960	3960	3960	0
165	20231012	160000	21737680	3960	3960	3960	3960	0
166	20231012	155900	21737680	3960	3960	3960	3960	0
167	20231012	155800	21737680	3960	3960	3960	3960	0
168	20231012	155700	21737680	3960	3960	3960	3960	0
169	20231012	155600	21737680	3960	3960	3960	3960	0
170	20231012	155500	21737680	3960	3960	3960	3960	0
171	20231012	155400	21737680	3960	3960	3960	3960	0
172	20231012	155300	21737680	3960	3960	3960	3960	0
173	20231012	155200	21737680	3960	3960	3960	3960	0
174	20231012	155100	21737680	3960	3960	3960	3960	0
175	20231012	155000	21737680	3960	3960	3960	3960	0
176	20231012	154900	21737680	3960	3960	3960	3960	0
177	20231012	154800	21737680	3960	3960	3960	3960	0
178	20231012	154700	21737680	3960	3960	3960	3960	0
179	20231012	154600	21737680	3960	3960	3960	3960	0
180	20231012	154500	21737680	3960	3960	3960	3960	0
181	20231012	154400	21737680	3960	3960	3960	3960	0
182	20231012	154300	21737680	3960	3960	3960	3960	103
183	20231012	154200	21737680	3960	3960	3960	3960	0
184	20231012	154100	21737680	3960	3960	3960	3960	0
185	20231012	154000	21737680	3960	3960	3960	3960	0
186	20231012	153900	21737680	3960	3960	3960	3960	0
187	20231012	153800	21737680	3960	3960	3960	3960	0
188	20231012	153700	21737680	3960	3960	3960	3960	0
189	20231012	153600	21737680	3960	3960	3960	3960	0
190	20231012	153500	21737680	3960	3960	3960	3960	0
191	20231012	153400	21737680	3960	3960	3960	3960	0
192	20231012	153300	21737680	3960	3960	3960	3960	0
193	20231012	153200	21737680	3960	3960	3960	3960	0
194	20231012	153100	21737680	3960	3960	3960	3960	0
195	20231012	153000	21737680	3960	3960	3960	3960	103
196	20231012	152900	21329800	3955	3955	3955	3955	0
197	20231012	152800	21329800	3955	3955	3955	3955	0
198	20231012	152700	21329800	3955	3955	3955	3955	0
199	20231012	152600	21329800	3955	3955	3955	3955	0
200	20231012	152500	21329800	3955	3955	3955	3955	0
201	20231012	152400	21329800	3955	3955	3955	3955	0
202	20231012	152300	21329800	3955	3955	3955	3955	0
203	20231012	152200	21329800	3955	3955	3955	3955	0
204	20231012	152100	21329800	3955	3955	3955	3955	0
205	20231012	152000	21329800	3955	3955	3955	3955	0
206	20231012	151900	21329800	3955	3955	3955	3955	29
207	20231012	151800	21215105	3955	3955	3955	3955	21
208	20231012	151700	21132050	3955	3955	3955	3955	0
209	20231012	151600	21132050	3955	3955	3955	3955	0
210	20231012	151500	21132050	3955	3955	3955	3955	24
211	20231012	151400	21037130	3960	3960	3960	3960	0
212	20231012	151300	21037130	3960	3960	3960	3960	0
213	20231012	151200	21037130	3960	3960	3960	3960	0
214	20231012	151100	21037130	3960	3960	3960	3960	0
215	20231012	151000	21037130	3960	3960	3960	3960	0
216	20231012	150900	21037130	3960	3960	3960	3960	0
217	20231012	150800	21037130	3960	3960	3960	3960	0
218	20231012	150700	21037130	3960	3960	3960	3960	0
219	20231012	150600	21037130	3960	3960	3960	3960	492
220	20231012	150500	19088810	3960	3960	3960	3960	2
221	20231012	150400	19080890	3960	3960	3960	3960	1
222	20231012	150300	19076930	3965	3965	3965	3965	22
223	20231012	150200	18989700	3965	3965	3965	3965	0
224	20231012	150100	18989700	3965	3965	3965	3965	4
225	20231012	150000	18973840	3965	3965	3965	3965	1
226	20231012	145900	18969875	3965	3965	3965	3965	4
227	20231012	145800	18954015	3965	3965	3965	3965	0
228	20231012	145700	18954015	3965	3960	3965	3960	24
229	20231012	145600	18858880	3965	3965	3965	3965	0
230	20231012	145500	18858880	3965	3965	3965	3965	81
231	20231012	145400	18537715	3965	3965	3965	3965	6
232	20231012	145300	18513925	3965	3965	3965	3965	0
233	20231012	145200	18513925	3965	3965	3965	3965	0
234	20231012	145100	18513925	3965	3965	3965	3965	0
235	20231012	145000	18513925	3965	3965	3965	3965	0
236	20231012	144900	18513925	3965	3965	3965	3965	0
237	20231012	144800	18513925	3965	3965	3965	3965	1
238	20231012	144700	18509960	3965	3965	3965	3965	0
239	20231012	144600	18509960	3965	3965	3965	3965	0
240	20231012	144500	18509960	3965	3965	3965	3965	0
241	20231012	144400	18509960	3965	3965	3965	3965	0
242	20231012	144300	18509960	3965	3965	3965	3965	0
243	20231012	144200	18509960	3965	3965	3965	3965	0
244	20231012	144100	18509960	3965	3965	3965	3965	0
245	20231012	144000	18509960	3965	3965	3965	3965	0
246	20231012	143900	18509960	3965	3965	3965	3965	0
247	20231012	143800	18509960	3965	3965	3965	3965	0
248	20231012	143700	18509960	3965	3965	3965	3965	0
249	20231012	143600	18509960	3965	3965	3965	3965	0
250	20231012	143500	18509960	3965	3965	3965	3965	0
251	20231012	143400	18509960	3965	3965	3965	3965	0
252	20231012	143300	18509960	3965	3965	3965	3965	0
253	20231012	143200	18509960	3965	3965	3965	3965	0
254	20231012	143100	18509960	3965	3965	3965	3965	0
255	20231012	143000	18509960	3965	3965	3965	3965	0
256	20231012	142900	18509960	3965	3965	3965	3965	0
257	20231012	142800	18509960	3965	3965	3965	3965	0
258	20231012	142700	18509960	3965	3965	3965	3965	0
259	20231012	142600	18509960	3965	3965	3965	3965	0
260	20231012	142500	18509960	3965	3965	3965	3965	0
261	20231012	142400	18509960	3965	3965	3965	3965	20
262	20231012	142300	18430660	3965	3965	3965	3965	5
263	20231012	142200	18410835	3965	3965	3965	3965	0
264	20231012	142100	18410835	3965	3965	3965	3965	52
265	20231012	142000	18204655	3960	3960	3960	3960	76
266	20231012	141900	17903695	3960	3960	3960	3960	0
267	20231012	141800	17903695	3960	3960	3960	3960	0
268	20231012	141700	17903695	3960	3960	3960	3960	0
269	20231012	141600	17903695	3960	3960	3960	3960	0
270	20231012	141500	17903695	3960	3960	3960	3960	0
271	20231012	141400	17903695	3960	3960	3960	3960	0
272	20231012	141300	17903695	3960	3960	3960	3960	0
273	20231012	141200	17903695	3960	3960	3960	3960	28
274	20231012	141100	17792815	3960	3960	3960	3960	0
275	20231012	141000	17792815	3960	3960	3960	3960	0
276	20231012	140900	17792815	3960	3960	3960	3960	0
277	20231012	140800	17792815	3960	3960	3960	3960	0
278	20231012	140700	17792815	3960	3960	3960	3960	0
279	20231012	140600	17792815	3960	3960	3960	3960	0
280	20231012	140500	17792815	3960	3960	3960	3960	0
281	20231012	140400	17792815	3960	3960	3960	3960	0
282	20231012	140300	17792815	3960	3960	3960	3960	0
283	20231012	140200	17792815	3960	3960	3960	3960	0
284	20231012	140100	17792815	3960	3960	3960	3960	0
285	20231012	140000	17792815	3960	3960	3960	3960	0
286	20231012	135900	17792815	3960	3960	3960	3960	0
287	20231012	135800	17792815	3960	3960	3960	3960	0
288	20231012	135700	17792815	3960	3960	3960	3960	0
289	20231012	135600	17792815	3960	3960	3960	3960	3
290	20231012	135500	17780935	3955	3955	3955	3955	0
291	20231012	135400	17780935	3955	3955	3955	3955	0
292	20231012	135300	17780935	3955	3955	3955	3955	0
293	20231012	135200	17780935	3955	3955	3955	3955	0
294	20231012	135100	17780935	3955	3955	3955	3955	0
295	20231012	135000	17780935	3955	3955	3955	3955	0
296	20231012	134900	17780935	3955	3955	3955	3955	0
297	20231012	134800	17780935	3955	3955	3955	3955	0
298	20231012	134700	17780935	3955	3955	3955	3955	0
299	20231012	134600	17780935	3955	3955	3955	3955	0
300	20231012	134500	17780935	3955	3955	3955	3955	0
301	20231012	134400	17780935	3955	3955	3955	3955	0
302	20231012	134300	17780935	3955	3955	3955	3955	0
303	20231012	134200	17780935	3955	3955	3955	3955	0
304	20231012	134100	17780935	3955	3955	3955	3955	0
305	20231012	134000	17780935	3955	3955	3955	3955	3
306	20231012	133900	17769070	3950	3950	3950	3950	0
307	20231012	133800	17769070	3950	3950	3950	3950	0
308	20231012	133700	17769070	3950	3950	3950	3950	0
309	20231012	133600	17769070	3950	3950	3950	3950	0
310	20231012	133500	17769070	3950	3950	3950	3950	0
311	20231012	133400	17769070	3950	3950	3950	3950	0
312	20231012	133300	17769070	3950	3950	3950	3950	2
313	20231012	133200	17761170	3950	3950	3950	3950	0
314	20231012	133100	17761170	3950	3950	3950	3950	0
315	20231012	133000	17761170	3950	3950	3950	3950	0
316	20231012	132900	17761170	3950	3950	3950	3950	0
317	20231012	132800	17761170	3950	3950	3950	3950	0
318	20231012	132700	17761170	3950	3950	3950	3950	0
319	20231012	132600	17761170	3950	3950	3950	3950	0
320	20231012	132500	17761170	3950	3950	3950	3950	0
321	20231012	132400	17761170	3950	3950	3950	3950	0
322	20231012	132300	17761170	3950	3950	3950	3950	0
323	20231012	132200	17761170	3950	3950	3950	3950	0
324	20231012	132100	17761170	3950	3950	3950	3950	27
325	20231012	132000	17654520	3950	3950	3950	3950	0
326	20231012	131900	17654520	3950	3950	3950	3950	0
327	20231012	131800	17654520	3950	3950	3950	3950	0
328	20231012	131700	17654520	3950	3950	3950	3950	0
329	20231012	131600	17654520	3950	3950	3950	3950	0
330	20231012	131500	17654520	3950	3950	3950	3950	0
331	20231012	131400	17654520	3950	3950	3950	3950	0
332	20231012	131300	17654520	3950	3950	3950	3950	0
333	20231012	131200	17654520	3950	3950	3950	3950	1
334	20231012	131100	17650570	3950	3950	3950	3950	0
335	20231012	131000	17650570	3950	3950	3950	3950	0
336	20231012	130900	17650570	3950	3950	3950	3950	0
337	20231012	130800	17650570	3950	3950	3950	3950	0
338	20231012	130700	17650570	3950	3950	3950	3950	0
339	20231012	130600	17650570	3950	3950	3950	3950	0
340	20231012	130500	17650570	3950	3950	3950	3950	0
341	20231012	130400	17650570	3950	3950	3950	3950	0
342	20231012	130300	17650570	3950	3950	3950	3950	0
343	20231012	130200	17650570	3950	3950	3950	3950	14
344	20231012	130100	17595270	3950	3950	3950	3950	6
345	20231012	130000	17571570	3955	3955	3955	3955	0
346	20231012	125900	17571570	3955	3955	3955	3955	0
347	20231012	125800	17571570	3955	3955	3955	3955	0
348	20231012	125700	17571570	3955	3955	3955	3955	0
349	20231012	125600	17571570	3955	3955	3955	3955	0
350	20231012	125500	17571570	3955	3955	3955	3955	0
351	20231012	125400	17571570	3955	3955	3955	3955	0
352	20231012	125300	17571570	3955	3955	3955	3955	0
353	20231012	125200	17571570	3955	3955	3955	3955	0
354	20231012	125100	17571570	3955	3955	3955	3955	0
355	20231012	125000	17571570	3955	3955	3955	3955	0
356	20231012	124900	17571570	3955	3955	3955	3955	12
357	20231012	124800	17524110	3950	3950	3950	3950	0
358	20231012	124700	17524110	3950	3950	3950	3950	0
359	20231012	124600	17524110	3950	3950	3950	3950	0
360	20231012	124500	17524110	3950	3950	3950	3950	0
361	20231012	124400	17524110	3950	3950	3950	3950	0
362	20231012	124300	17524110	3950	3950	3950	3950	0
363	20231012	124200	17524110	3950	3950	3950	3950	0
364	20231012	124100	17524110	3950	3950	3950	3950	0
365	20231012	124000	17524110	3950	3950	3950	3950	0
366	20231012	123900	17524110	3950	3950	3950	3950	0
367	20231012	123800	17524110	3950	3950	3950	3950	0
368	20231012	123700	17524110	3950	3950	3950	3950	0
369	20231012	123600	17524110	3950	3950	3950	3950	0
370	20231012	123500	17524110	3950	3950	3950	3950	0
371	20231012	123400	17524110	3950	3950	3950	3950	0
372	20231012	123300	17524110	3950	3950	3950	3950	0
373	20231012	123200	17524110	3950	3950	3950	3950	0
374	20231012	123100	17524110	3950	3950	3950	3950	0
375	20231012	123000	17524110	3950	3950	3950	3950	0
376	20231012	122900	17524110	3950	3950	3950	3950	0
377	20231012	122800	17524110	3950	3950	3950	3950	0
378	20231012	122700	17524110	3950	3950	3950	3950	0
379	20231012	122600	17524110	3950	3950	3950	3950	0
380	20231012	122500	17524110	3950	3950	3950	3950	0
381	20231012	122400	17524110	3950	3950	3950	3950	0
382	20231012	122300	17524110	3950	3950	3950	3950	0
383	20231012	122200	17524110	3950	3950	3950	3950	0
384	20231012	122100	17524110	3950	3950	3950	3950	0
385	20231012	122000	17524110	3950	3950	3950	3950	0
386	20231012	121900	17524110	3950	3950	3950	3950	2
387	20231012	121800	17516210	3980	3980	3980	3980	0
388	20231012	121700	17516210	3980	3980	3980	3980	0
389	20231012	121600	17516210	3980	3980	3980	3980	3
390	20231012	121500	17504270	3980	3955	3980	3955	28
391	20231012	121400	17393180	3955	3955	3955	3955	2
392	20231012	121300	17385270	3955	3955	3955	3955	3
393	20231012	121200	17373405	3955	3955	3955	3955	0
394	20231012	121100	17373405	3955	3955	3955	3955	0
395	20231012	121000	17373405	3955	3955	3955	3955	0
396	20231012	120900	17373405	3955	3955	3955	3955	0
397	20231012	120800	17373405	3955	3955	3955	3955	0
398	20231012	120700	17373405	3955	3955	3955	3955	0
399	20231012	120600	17373405	3955	3955	3955	3955	0
400	20231012	120500	17373405	3955	3955	3955	3955	5
401	20231012	120400	17353630	3950	3950	3950	3950	0
402	20231012	120300	17353630	3950	3950	3950	3950	0
403	20231012	120200	17353630	3950	3950	3950	3950	0
404	20231012	120100	17353630	3950	3950	3950	3950	0
405	20231012	120000	17353630	3950	3950	3950	3950	0
406	20231012	115900	17353630	3950	3950	3950	3950	0
407	20231012	115800	17353630	3950	3950	3950	3950	0
408	20231012	115700	17353630	3950	3950	3950	3950	0
409	20231012	115600	17353630	3950	3950	3950	3950	0
410	20231012	115500	17353630	3950	3950	3950	3950	0
411	20231012	115400	17353630	3950	3950	3950	3950	0
412	20231012	115300	17353630	3950	3950	3950	3950	0
413	20231012	115200	17353630	3950	3950	3950	3950	0
414	20231012	115100	17353630	3950	3950	3950	3950	0
415	20231012	115000	17353630	3950	3950	3950	3950	0
416	20231012	114900	17353630	3950	3950	3950	3950	0
417	20231012	114800	17353630	3950	3950	3950	3950	0
418	20231012	114700	17353630	3950	3950	3950	3950	0
419	20231012	114600	17353630	3950	3950	3950	3950	0
420	20231012	114500	17353630	3950	3950	3950	3950	0
421	20231012	114400	17353630	3950	3950	3950	3950	11
422	20231012	114300	17310180	3955	3955	3955	3955	0
423	20231012	114200	17310180	3955	3955	3955	3955	0
424	20231012	114100	17310180	3955	3955	3955	3955	0
425	20231012	114000	17310180	3955	3955	3955	3955	0
426	20231012	113900	17310180	3955	3955	3955	3955	2
427	20231012	113800	17302270	3960	3960	3960	3960	0
428	20231012	113700	17302270	3960	3960	3960	3960	0
429	20231012	113600	17302270	3960	3960	3960	3960	4
430	20231012	113500	17286430	3965	3965	3965	3965	0
431	20231012	113400	17286430	3965	3965	3965	3965	0
432	20231012	113300	17286430	3965	3965	3965	3965	0
433	20231012	113200	17286430	3965	3965	3965	3965	0
434	20231012	113100	17286430	3965	3965	3965	3965	0
435	20231012	113000	17286430	3965	3965	3965	3965	0
436	20231012	112900	17286430	3965	3960	3965	3960	2
437	20231012	112800	17278505	3955	3955	3955	3955	16
438	20231012	112700	17215225	3950	3950	3950	3950	0
439	20231012	112600	17215225	3950	3950	3950	3950	0
440	20231012	112500	17215225	3950	3950	3950	3950	0
441	20231012	112400	17215225	3950	3950	3950	3950	0
442	20231012	112300	17215225	3950	3950	3950	3950	0
443	20231012	112200	17215225	3950	3950	3950	3950	3
444	20231012	112100	17203375	3950	3950	3950	3950	2
445	20231012	112000	17195475	3950	3940	3950	3940	200
446	20231012	111900	16406060	3940	3940	3940	3940	0
447	20231012	111800	16406060	3940	3940	3940	3940	0
448	20231012	111700	16406060	3940	3940	3940	3940	0
449	20231012	111600	16406060	3940	3940	3940	3940	0
450	20231012	111500	16406060	3940	3935	3940	3935	23
451	20231012	111400	16315550	3935	3935	3935	3935	0
452	20231012	111300	16315550	3935	3935	3935	3935	0
453	20231012	111200	16315550	3935	3935	3935	3935	2
454	20231012	111100	16307680	3935	3935	3935	3935	0
455	20231012	111000	16307680	3935	3935	3935	3935	0
456	20231012	110900	16307680	3935	3935	3935	3935	0
457	20231012	110800	16307680	3935	3935	3935	3935	0
458	20231012	110700	16307680	3935	3935	3935	3935	0
459	20231012	110600	16307680	3935	3935	3935	3935	0
460	20231012	110500	16307680	3935	3935	3935	3935	0
461	20231012	110400	16307680	3935	3935	3935	3935	0
462	20231012	110300	16307680	3935	3935	3935	3935	0
463	20231012	110200	16307680	3935	3935	3935	3935	1
464	20231012	110100	16303745	3930	3930	3930	3930	44
465	20231012	110000	16130825	3930	3930	3930	3930	0
466	20231012	105900	16130825	3930	3930	3930	3930	3
467	20231012	105800	16119035	3930	3930	3930	3930	0
468	20231012	105700	16119035	3930	3930	3930	3930	1
469	20231012	105600	16115105	3925	3925	3925	3925	0
470	20231012	105500	16115105	3925	3925	3925	3925	0
471	20231012	105400	16115105	3925	3925	3925	3925	0
472	20231012	105300	16115105	3925	3925	3925	3925	2
473	20231012	105200	16107255	3925	3925	3925	3925	1
474	20231012	105100	16103330	3925	3925	3925	3925	1
475	20231012	105000	16099405	3925	3925	3925	3925	0
476	20231012	104900	16099405	3925	3925	3925	3925	3
477	20231012	104800	16087630	3930	3930	3930	3930	0
478	20231012	104700	16087630	3930	3930	3930	3930	0
479	20231012	104600	16087630	3930	3930	3930	3930	0
480	20231012	104500	16087630	3930	3930	3930	3930	0
481	20231012	104400	16087630	3930	3930	3930	3930	0
482	20231012	104300	16087630	3930	3930	3930	3930	0
483	20231012	104200	16087630	3930	3930	3930	3930	0
484	20231012	104100	16087630	3930	3930	3930	3930	0
485	20231012	104000	16087630	3930	3930	3930	3930	1
486	20231012	103900	16083700	3925	3925	3925	3925	26
487	20231012	103800	15981650	3930	3930	3930	3930	0
488	20231012	103700	15981650	3930	3930	3930	3930	0
489	20231012	103600	15981650	3930	3930	3930	3930	0
490	20231012	103500	15981650	3930	3930	3930	3930	0
491	20231012	103400	15981650	3930	3930	3930	3930	0
492	20231012	103300	15981650	3930	3930	3930	3930	0
493	20231012	103200	15981650	3930	3930	3930	3930	0
494	20231012	103100	15981650	3930	3930	3930	3930	0
495	20231012	103000	15981650	3930	3930	3930	3930	1
496	20231012	102900	15977720	3925	3925	3925	3925	6
497	20231012	102800	15954170	3930	3930	3930	3930	0
498	20231012	102700	15954170	3930	3930	3930	3930	0
499	20231012	102600	15954170	3930	3930	3930	3930	1
500	20231012	102500	15950240	3920	3925	3925	3920	6
501	20231012	102400	15926710	3920	3920	3920	3920	0
502	20231012	102300	15926710	3920	3920	3920	3920	0
503	20231012	102200	15926710	3920	3920	3920	3920	0
504	20231012	102100	15926710	3920	3920	3920	3920	0
505	20231012	102000	15926710	3920	3920	3920	3920	0
506	20231012	101900	15926710	3920	3920	3920	3920	0
507	20231012	101800	15926710	3920	3920	3920	3920	48
508	20231012	101700	15738550	3920	3920	3920	3920	0
509	20231012	101600	15738550	3920	3925	3925	3920	200
510	20231012	101500	14954450	3925	3925	3925	3925	0
511	20231012	101400	14954450	3925	3925	3925	3925	0
512	20231012	101300	14954450	3925	3925	3925	3925	103
513	20231012	101200	14550175	3930	3930	3930	3930	0
514	20231012	101100	14550175	3930	3930	3930	3930	1
515	20231012	101000	14546245	3930	3930	3930	3930	10
516	20231012	100900	14506945	3930	3930	3930	3930	2
517	20231012	100800	14499085	3930	3930	3930	3930	0
518	20231012	100700	14499085	3930	3930	3930	3930	1
519	20231012	100600	14495155	3930	3930	3930	3930	0
520	20231012	100500	14495155	3930	3930	3930	3930	0
521	20231012	100400	14495155	3930	3930	3930	3930	0
522	20231012	100300	14495155	3930	3930	3930	3930	0
523	20231012	100200	14495155	3930	3930	3930	3930	0
524	20231012	100100	14495155	3930	3930	3930	3930	0
525	20231012	100000	14495155	3930	3930	3930	3930	0
526	20231012	095900	14495155	3930	3930	3930	3930	0
527	20231012	095800	14495155	3930	3930	3930	3930	0
528	20231012	095700	14495155	3930	3930	3930	3930	0
529	20231012	095600	14495155	3930	3930	3930	3930	0
530	20231012	095500	14495155	3930	3930	3930	3930	0
531	20231012	095400	14495155	3930	3930	3930	3930	0
532	20231012	095300	14495155	3930	3930	3930	3930	0
533	20231012	095200	14495155	3930	3930	3930	3930	35
534	20231012	095100	14357605	3925	3925	3925	3925	0
535	20231012	095000	14357605	3925	3925	3925	3925	2
536	20231012	094900	14349755	3925	3930	3930	3925	2
537	20231012	094800	14341900	3930	3930	3930	3930	0
538	20231012	094700	14341900	3930	3930	3930	3930	0
539	20231012	094600	14341900	3930	3930	3930	3930	20
540	20231012	094500	14263300	3930	3925	3930	3925	14
541	20231012	094400	14208345	3925	3925	3925	3925	11
542	20231012	094300	14165170	3925	3925	3925	3925	1
543	20231012	094200	14161245	3925	3925	3925	3925	1
544	20231012	094100	14157320	3925	3925	3925	3925	1
545	20231012	094000	14153395	3925	3930	3930	3925	13
546	20231012	093900	14102365	3925	3925	3925	3925	0
547	20231012	093800	14102365	3925	3930	3930	3925	104
548	20231012	093700	13694105	3970	3970	3970	3970	0
549	20231012	093600	13694105	3970	3970	3970	3970	0
550	20231012	093500	13694105	3970	3970	3970	3970	0
551	20231012	093400	13694105	3970	3970	3970	3970	0
552	20231012	093300	13694105	3970	3970	3970	3970	1
553	20231012	093200	13690135	3970	3970	3970	3970	0
554	20231012	093100	13690135	3970	3970	3970	3970	0
555	20231012	093000	13690135	3970	3970	3970	3970	0
556	20231012	092900	13690135	3970	3970	3970	3970	0
557	20231012	092800	13690135	3970	3970	3970	3970	0
558	20231012	092700	13690135	3970	3970	3970	3970	0
559	20231012	092600	13690135	3970	3970	3970	3970	1
560	20231012	092500	13686165	3950	3950	3950	3950	0
561	20231012	092400	13686165	3950	3930	3950	3930	1389
562	20231012	092300	8227375	3920	3920	3920	3920	25
563	20231012	092200	8129375	3920	3920	3920	3920	282
564	20231012	092100	7023935	3950	3950	3950	3950	1
565	20231012	092000	7019985	3920	3920	3920	3920	0
566	20231012	091900	7019985	3920	3920	3920	3920	0
567	20231012	091800	7019985	3920	3920	3920	3920	0
568	20231012	091700	7019985	3920	3920	3920	3920	0
569	20231012	091600	7019985	3920	3920	3920	3920	0
570	20231012	091500	7019985	3920	3930	3930	3920	100
571	20231012	091400	6627530	3920	3920	3920	3920	0
572	20231012	091300	6627530	3920	3920	3920	3920	0
573	20231012	091200	6627530	3920	3920	3920	3920	0
574	20231012	091100	6627530	3920	3920	3920	3920	0
575	20231012	091000	6627530	3920	3920	3920	3920	0
576	20231012	090900	6627530	3920	3920	3920	3920	8
577	20231012	090800	6596170	3910	3910	3910	3910	0
578	20231012	090700	6596170	3910	3910	3910	3910	0
579	20231012	090600	6596170	3910	3910	3910	3910	0
580	20231012	090500	6596170	3910	3910	3910	3910	0
581	20231012	090400	6596170	3910	3910	3910	3910	0
582	20231012	090300	6596170	3910	3910	3910	3910	0
583	20231012	090200	6596170	3910	3910	3910	3910	0
584	20231012	090100	6596170	3910	3910	3910	3910	0
585	20231012	090000	6596170	3910	3910	3910	3910	1687