KissMeData/005960/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184400	117863360	5830	5830	5830	5830	32
3	20231018	184300	117863360	5830	5830	5830	5830	0
4	20231018	184200	117863360	5830	5830	5830	5830	0
5	20231018	184100	117863360	5830	5830	5830	5830	0
6	20231018	184000	117863360	5830	5830	5830	5830	0
7	20231018	183900	117863360	5830	5830	5830	5830	0
8	20231018	183800	117863360	5830	5830	5830	5830	0
9	20231018	183700	117863360	5830	5830	5830	5830	0
10	20231018	183600	117863360	5830	5830	5830	5830	0
11	20231018	183500	117863360	5830	5830	5830	5830	0
12	20231018	183400	117863360	5830	5830	5830	5830	0
13	20231018	183300	117863360	5830	5830	5830	5830	0
14	20231018	183200	117863360	5830	5830	5830	5830	0
15	20231018	183100	117863360	5830	5830	5830	5830	0
16	20231018	183000	117863360	5830	5830	5830	5830	0
17	20231018	182900	117863360	5830	5830	5830	5830	0
18	20231018	182800	117863360	5830	5830	5830	5830	0
19	20231018	182700	117863360	5830	5830	5830	5830	0
20	20231018	182600	117863360	5830	5830	5830	5830	0
21	20231018	182500	117863360	5830	5830	5830	5830	0
22	20231018	182400	117863360	5830	5830	5830	5830	0
23	20231018	182300	117863360	5830	5830	5830	5830	0
24	20231018	182200	117863360	5830	5830	5830	5830	0
25	20231018	182100	117863360	5830	5830	5830	5830	0
26	20231018	182000	117863360	5830	5830	5830	5830	0
27	20231018	181900	117863360	5830	5830	5830	5830	0
28	20231018	181800	117863360	5830	5830	5830	5830	0
29	20231018	181700	117863360	5830	5830	5830	5830	0
30	20231018	181600	117863360	5830	5830	5830	5830	0
31	20231018	181500	117863360	5830	5830	5830	5830	0
32	20231018	181400	117863360	5830	5830	5830	5830	32
33	20231018	181300	117863360	5830	5830	5830	5830	0
34	20231018	181200	117863360	5830	5830	5830	5830	0
35	20231018	181100	117863360	5830	5830	5830	5830	0
36	20231018	181000	117863360	5830	5830	5830	5830	0
37	20231018	180900	117863360	5830	5830	5830	5830	0
38	20231018	180800	117863360	5830	5830	5830	5830	0
39	20231018	180700	117863360	5830	5830	5830	5830	0
40	20231018	180600	117863360	5830	5830	5830	5830	0
41	20231018	180500	117863360	5830	5830	5830	5830	0
42	20231018	180400	117863360	5830	5830	5830	5830	0
43	20231018	180300	117863360	5830	5830	5830	5830	0
44	20231018	180200	117863360	5830	5830	5830	5830	0
45	20231018	180100	117863360	5830	5830	5830	5830	0
46	20231018	180000	117863360	5830	5830	5830	5830	0
47	20231018	175900	117863360	5830	5830	5830	5830	0
48	20231018	175800	117863360	5830	5830	5830	5830	0
49	20231018	175700	117863360	5830	5830	5830	5830	0
50	20231018	175600	117863360	5830	5830	5830	5830	0
51	20231018	175500	117863360	5830	5830	5830	5830	0
52	20231018	175400	117863360	5830	5830	5830	5830	0
53	20231018	175300	117863360	5830	5830	5830	5830	0
54	20231018	175200	117863360	5830	5830	5830	5830	0
55	20231018	175100	117863360	5830	5830	5830	5830	0
56	20231018	175000	117863360	5830	5830	5830	5830	0
57	20231018	174900	117863360	5830	5830	5830	5830	0
58	20231018	174800	117863360	5830	5830	5830	5830	0
59	20231018	174700	117863360	5830	5830	5830	5830	0
60	20231018	174600	117863360	5830	5830	5830	5830	0
61	20231018	174500	117863360	5830	5830	5830	5830	0
62	20231018	174400	117863360	5830	5830	5830	5830	32
63	20231018	174300	117863360	5830	5830	5830	5830	0
64	20231018	174200	117863360	5830	5830	5830	5830	0
65	20231018	174100	117863360	5830	5830	5830	5830	0
66	20231018	174000	117863360	5830	5830	5830	5830	0
67	20231018	173900	117863360	5830	5830	5830	5830	0
68	20231018	173800	117863360	5830	5830	5830	5830	0
69	20231018	173700	117863360	5830	5830	5830	5830	0
70	20231018	173600	117863360	5830	5830	5830	5830	0
71	20231018	173500	117863360	5830	5830	5830	5830	0
72	20231018	173400	117863360	5830	5830	5830	5830	0
73	20231018	173300	117863360	5830	5830	5830	5830	0
74	20231018	173200	117863360	5830	5830	5830	5830	0
75	20231018	173100	117863360	5830	5830	5830	5830	0
76	20231018	173000	117863360	5830	5830	5830	5830	0
77	20231018	172900	117863360	5830	5830	5830	5830	0
78	20231018	172800	117863360	5830	5830	5830	5830	0
79	20231018	172700	117863360	5830	5830	5830	5830	0
80	20231018	172600	117863360	5830	5830	5830	5830	0
81	20231018	172500	117863360	5830	5830	5830	5830	0
82	20231018	172400	117863360	5830	5830	5830	5830	0
83	20231018	172300	117863360	5830	5830	5830	5830	0
84	20231018	172200	117863360	5830	5830	5830	5830	0
85	20231018	172100	117863360	5830	5830	5830	5830	0
86	20231018	172000	117863360	5830	5830	5830	5830	0
87	20231018	171900	117863360	5830	5830	5830	5830	0
88	20231018	171800	117863360	5830	5830	5830	5830	0
89	20231018	171700	117863360	5830	5830	5830	5830	0
90	20231018	171600	117863360	5830	5830	5830	5830	0
91	20231018	171500	117863360	5830	5830	5830	5830	0
92	20231018	171400	117863360	5830	5830	5830	5830	32
93	20231018	171300	117863360	5830	5830	5830	5830	0
94	20231018	171200	117863360	5830	5830	5830	5830	0
95	20231018	171100	117863360	5830	5830	5830	5830	0
96	20231018	171000	117863360	5830	5830	5830	5830	0
97	20231018	170900	117863360	5830	5830	5830	5830	0
98	20231018	170800	117863360	5830	5830	5830	5830	0
99	20231018	170700	117863360	5830	5830	5830	5830	0
100	20231018	170600	117863360	5830	5830	5830	5830	0
101	20231018	170500	117863360	5830	5830	5830	5830	0
102	20231018	170400	117863360	5830	5830	5830	5830	0
103	20231018	170300	117863360	5830	5830	5830	5830	0
104	20231018	170200	117863360	5830	5830	5830	5830	0
105	20231018	170100	117863360	5830	5830	5830	5830	0
106	20231018	170000	117863360	5830	5830	5830	5830	0
107	20231018	165900	117863360	5830	5830	5830	5830	0
108	20231018	165800	117863360	5830	5830	5830	5830	0
109	20231018	165700	117863360	5830	5830	5830	5830	0
110	20231018	165600	117863360	5830	5830	5830	5830	0
111	20231018	165500	117863360	5830	5830	5830	5830	0
112	20231018	165400	117863360	5830	5830	5830	5830	0
113	20231018	165300	117863360	5830	5830	5830	5830	0
114	20231018	165200	117863360	5830	5830	5830	5830	0
115	20231018	165100	117863360	5830	5830	5830	5830	0
116	20231018	165000	117863360	5830	5830	5830	5830	0
117	20231018	164900	117863360	5830	5830	5830	5830	0
118	20231018	164800	117863360	5830	5830	5830	5830	0
119	20231018	164700	117863360	5830	5830	5830	5830	0
120	20231018	164600	117863360	5830	5830	5830	5830	0
121	20231018	164500	117863360	5830	5830	5830	5830	0
122	20231018	164400	117863360	5830	5830	5830	5830	32
123	20231018	164300	117863360	5830	5830	5830	5830	0
124	20231018	164200	117863360	5830	5830	5830	5830	0
125	20231018	164100	117863360	5830	5830	5830	5830	0
126	20231018	164000	117863360	5830	5830	5830	5830	0
127	20231018	163900	117863360	5830	5830	5830	5830	0
128	20231018	163800	117863360	5830	5830	5830	5830	0
129	20231018	163700	117863360	5830	5830	5830	5830	0
130	20231018	163600	117863360	5830	5830	5830	5830	0
131	20231018	163500	117863360	5830	5830	5830	5830	0
132	20231018	163400	117863360	5830	5830	5830	5830	0
133	20231018	163300	117863360	5830	5830	5830	5830	0
134	20231018	163200	117863360	5830	5830	5830	5830	0
135	20231018	163100	117863360	5830	5830	5830	5830	0
136	20231018	163000	117863360	5830	5830	5830	5830	0
137	20231018	162900	117863360	5830	5830	5830	5830	0
138	20231018	162800	117863360	5830	5830	5830	5830	0
139	20231018	162700	117863360	5830	5830	5830	5830	0
140	20231018	162600	117863360	5830	5830	5830	5830	0
141	20231018	162500	117863360	5830	5830	5830	5830	0
142	20231018	162400	117863360	5830	5830	5830	5830	0
143	20231018	162300	117863360	5830	5830	5830	5830	0
144	20231018	162200	117863360	5830	5830	5830	5830	0
145	20231018	162100	117863360	5830	5830	5830	5830	0
146	20231018	162000	117863360	5830	5830	5830	5830	0
147	20231018	161900	117863360	5830	5830	5830	5830	0
148	20231018	161800	117863360	5830	5830	5830	5830	0
149	20231018	161700	117863360	5830	5830	5830	5830	0
150	20231018	161600	117863360	5830	5830	5830	5830	0
151	20231018	161500	117863360	5830	5830	5830	5830	0
152	20231018	161400	117863360	5830	5830	5830	5830	32
153	20231018	161300	117863360	5830	5830	5830	5830	0
154	20231018	161200	117863360	5830	5830	5830	5830	0
155	20231018	161100	117863360	5830	5830	5830	5830	0
156	20231018	161000	117863360	5830	5830	5830	5830	0
157	20231018	160900	117863360	5830	5830	5830	5830	0
158	20231018	160800	117863360	5830	5830	5830	5830	0
159	20231018	160700	117863360	5830	5830	5830	5830	0
160	20231018	160600	117863360	5830	5830	5830	5830	0
161	20231018	160500	117863360	5830	5830	5830	5830	0
162	20231018	160400	117863360	5830	5830	5830	5830	0
163	20231018	160300	117863360	5830	5830	5830	5830	0
164	20231018	160200	117863360	5830	5830	5830	5830	0
165	20231018	160100	117863360	5830	5830	5830	5830	0
166	20231018	160000	117863360	5830	5830	5830	5830	0
167	20231018	155900	117863360	5830	5830	5830	5830	0
168	20231018	155800	117863360	5830	5830	5830	5830	0
169	20231018	155700	117863360	5830	5830	5830	5830	0
170	20231018	155600	117863360	5830	5830	5830	5830	0
171	20231018	155500	117863360	5830	5830	5830	5830	0
172	20231018	155400	117863360	5830	5830	5830	5830	0
173	20231018	155300	117863360	5830	5830	5830	5830	0
174	20231018	155200	117863360	5830	5830	5830	5830	0
175	20231018	155100	117863360	5830	5830	5830	5830	0
176	20231018	155000	117863360	5830	5830	5830	5830	0
177	20231018	154900	117863360	5830	5830	5830	5830	0
178	20231018	154800	117863360	5830	5830	5830	5830	0
179	20231018	154700	117863360	5830	5830	5830	5830	0
180	20231018	154600	117863360	5830	5830	5830	5830	0
181	20231018	154500	117863360	5830	5830	5830	5830	0
182	20231018	154400	117863360	5830	5830	5830	5830	32
183	20231018	154300	117863360	5830	5830	5830	5830	0
184	20231018	154200	117863360	5830	5830	5830	5830	0
185	20231018	154100	117863360	5830	5830	5830	5830	0
186	20231018	154000	117863360	5830	5830	5830	5830	0
187	20231018	153900	117863360	5830	5830	5830	5830	0
188	20231018	153800	117863360	5830	5830	5830	5830	0
189	20231018	153700	117863360	5830	5830	5830	5830	0
190	20231018	153600	117863360	5830	5830	5830	5830	0
191	20231018	153500	117863360	5830	5830	5830	5830	0
192	20231018	153400	117863360	5830	5830	5830	5830	0
193	20231018	153300	117863360	5830	5830	5830	5830	0
194	20231018	153200	117863360	5830	5830	5830	5830	0
195	20231018	153100	117863360	5830	5830	5830	5830	0
196	20231018	153000	117863360	5830	5830	5830	5830	32
197	20231018	152900	117676800	5830	5830	5830	5830	0
198	20231018	152800	117676800	5830	5830	5830	5830	0
199	20231018	152700	117676800	5830	5830	5830	5830	0
200	20231018	152600	117676800	5830	5830	5830	5830	0
201	20231018	152500	117676800	5830	5830	5830	5830	0
202	20231018	152400	117676800	5830	5830	5830	5830	0
203	20231018	152300	117676800	5830	5830	5830	5830	0
204	20231018	152200	117676800	5830	5830	5830	5830	0
205	20231018	152100	117676800	5830	5830	5830	5830	0
206	20231018	152000	117676800	5830	5830	5830	5830	0
207	20231018	151900	117676800	5830	5830	5830	5830	0
208	20231018	151800	117676800	5830	5830	5830	5830	0
209	20231018	151700	117676800	5830	5830	5830	5830	100
210	20231018	151600	117093800	5830	5830	5830	5830	0
211	20231018	151500	117093800	5830	5830	5830	5830	265
212	20231018	151400	115548850	5830	5830	5830	5830	253
213	20231018	151300	114073860	5820	5830	5830	5820	102
214	20231018	151200	113479210	5830	5820	5830	5820	828
215	20231018	151100	108654250	5820	5820	5820	5820	1
216	20231018	151000	108648430	5820	5820	5820	5820	150
217	20231018	150900	107775430	5820	5820	5820	5820	1000
218	20231018	150800	101955430	5830	5830	5830	5830	0
219	20231018	150700	101955430	5830	5830	5830	5830	6
220	20231018	150600	101920450	5830	5830	5830	5830	1
221	20231018	150500	101914620	5820	5820	5820	5820	1294
222	20231018	150400	94383540	5820	5820	5820	5820	0
223	20231018	150300	94383540	5820	5820	5820	5820	0
224	20231018	150200	94383540	5820	5820	5820	5820	0
225	20231018	150100	94383540	5820	5820	5820	5820	0
226	20231018	150000	94383540	5820	5820	5820	5820	0
227	20231018	145900	94383540	5820	5820	5820	5820	1
228	20231018	145800	94377720	5820	5820	5820	5820	0
229	20231018	145700	94377720	5820	5820	5820	5820	0
230	20231018	145600	94377720	5820	5820	5820	5820	1000
231	20231018	145500	88557720	5820	5820	5820	5820	0
232	20231018	145400	88557720	5820	5820	5820	5820	1
233	20231018	145300	88551900	5830	5830	5830	5830	4
234	20231018	145200	88528580	5830	5830	5830	5830	0
235	20231018	145100	88528580	5830	5830	5830	5830	4
236	20231018	145000	88505260	5830	5830	5830	5830	3
237	20231018	144900	88487770	5830	5830	5830	5830	0
238	20231018	144800	88487770	5830	5830	5830	5830	1
239	20231018	144700	88481940	5830	5830	5830	5830	23
240	20231018	144600	88347850	5830	5830	5830	5830	300
241	20231018	144500	86598850	5830	5830	5830	5830	3
242	20231018	144400	86581360	5820	5820	5820	5820	0
243	20231018	144300	86581360	5820	5830	5830	5820	171
244	20231018	144200	85585540	5830	5830	5830	5830	0
245	20231018	144100	85585540	5830	5830	5830	5830	0
246	20231018	144000	85585540	5830	5830	5830	5830	1
247	20231018	143900	85579710	5830	5830	5830	5830	0
248	20231018	143800	85579710	5830	5830	5830	5830	0
249	20231018	143700	85579710	5830	5830	5830	5830	4
250	20231018	143600	85556390	5830	5830	5830	5830	0
251	20231018	143500	85556390	5830	5820	5830	5820	12
252	20231018	143400	85486530	5820	5830	5830	5820	2
253	20231018	143300	85474880	5830	5830	5830	5830	10
254	20231018	143200	85416580	5830	5830	5830	5830	1
255	20231018	143100	85410750	5830	5830	5830	5830	3
256	20231018	143000	85393260	5820	5820	5820	5820	1
257	20231018	142900	85387440	5830	5830	5830	5830	0
258	20231018	142800	85387440	5830	5830	5830	5830	2
259	20231018	142700	85375780	5830	5830	5830	5830	117
260	20231018	142600	84693670	5830	5830	5830	5830	1750
261	20231018	142500	74491170	5830	5830	5830	5830	220
262	20231018	142400	73208570	5840	5840	5840	5840	4
263	20231018	142300	73185210	5840	5840	5840	5840	0
264	20231018	142200	73185210	5840	5840	5840	5840	2
265	20231018	142100	73173530	5840	5840	5840	5840	9
266	20231018	142000	73120970	5840	5840	5840	5840	4
267	20231018	141900	73097610	5830	5830	5830	5830	0
268	20231018	141800	73097610	5830	5830	5830	5830	4
269	20231018	141700	73074290	5840	5840	5840	5840	0
270	20231018	141600	73074290	5840	5840	5840	5840	1
271	20231018	141500	73068450	5840	5840	5840	5840	3
272	20231018	141400	73050930	5830	5830	5830	5830	2
273	20231018	141300	73039270	5830	5830	5830	5830	0
274	20231018	141200	73039270	5830	5830	5830	5830	5
275	20231018	141100	73010120	5840	5840	5840	5840	0
276	20231018	141000	73010120	5840	5840	5840	5840	0
277	20231018	140900	73010120	5840	5840	5840	5840	2
278	20231018	140800	72998440	5840	5840	5840	5840	0
279	20231018	140700	72998440	5840	5840	5840	5840	0
280	20231018	140600	72998440	5840	5840	5840	5840	0
281	20231018	140500	72998440	5840	5840	5840	5840	0
282	20231018	140400	72998440	5840	5840	5840	5840	5
283	20231018	140300	72969240	5830	5830	5830	5830	0
284	20231018	140200	72969240	5830	5830	5830	5830	0
285	20231018	140100	72969240	5830	5830	5830	5830	0
286	20231018	140000	72969240	5830	5830	5830	5830	266
287	20231018	135900	71418460	5840	5840	5840	5840	1
288	20231018	135800	71412620	5830	5830	5830	5830	0
289	20231018	135700	71412620	5830	5830	5830	5830	0
290	20231018	135600	71412620	5830	5830	5830	5830	35
291	20231018	135500	71208570	5840	5840	5840	5840	1
292	20231018	135400	71202730	5830	5830	5830	5830	1
293	20231018	135300	71196900	5840	5840	5840	5840	0
294	20231018	135200	71196900	5840	5840	5840	5840	4
295	20231018	135100	71173540	5840	5840	5840	5840	0
296	20231018	135000	71173540	5840	5840	5840	5840	1
297	20231018	134900	71167700	5840	5840	5840	5840	1
298	20231018	134800	71161860	5840	5840	5840	5840	4
299	20231018	134700	71138500	5840	5840	5840	5840	0
300	20231018	134600	71138500	5840	5840	5840	5840	1
301	20231018	134500	71132660	5840	5840	5840	5840	5
302	20231018	134400	71103460	5840	5840	5840	5840	3
303	20231018	134300	71085940	5840	5840	5840	5840	4
304	20231018	134200	71062580	5840	5840	5840	5840	2
305	20231018	134100	71050900	5840	5840	5840	5840	5
306	20231018	134000	71021700	5840	5840	5840	5840	3
307	20231018	133900	71004180	5840	5840	5840	5840	54
308	20231018	133800	70688820	5840	5840	5840	5840	0
309	20231018	133700	70688820	5840	5840	5840	5840	0
310	20231018	133600	70688820	5840	5840	5840	5840	0
311	20231018	133500	70688820	5840	5840	5840	5840	76
312	20231018	133400	70244980	5840	5840	5840	5840	1
313	20231018	133300	70239140	5840	5840	5840	5840	0
314	20231018	133200	70239140	5840	5840	5840	5840	0
315	20231018	133100	70239140	5840	5840	5840	5840	0
316	20231018	133000	70239140	5840	5840	5840	5840	0
317	20231018	132900	70239140	5840	5840	5840	5840	0
318	20231018	132800	70239140	5840	5840	5840	5840	60
319	20231018	132700	69888740	5840	5840	5840	5840	0
320	20231018	132600	69888740	5840	5840	5840	5840	0
321	20231018	132500	69888740	5840	5840	5840	5840	102
322	20231018	132400	69293060	5840	5840	5840	5840	0
323	20231018	132300	69293060	5840	5840	5840	5840	2
324	20231018	132200	69281380	5840	5840	5840	5840	0
325	20231018	132100	69281380	5840	5840	5840	5840	100
326	20231018	132000	68697380	5840	5840	5840	5840	1
327	20231018	131900	68691540	5840	5840	5840	5840	0
328	20231018	131800	68691540	5840	5840	5840	5840	0
329	20231018	131700	68691540	5840	5840	5840	5840	0
330	20231018	131600	68691540	5840	5840	5840	5840	0
331	20231018	131500	68691540	5840	5830	5840	5830	120
332	20231018	131400	67991640	5830	5830	5830	5830	1020
333	20231018	131300	62045040	5830	5830	5830	5830	1
334	20231018	131200	62039210	5830	5830	5830	5830	1
335	20231018	131100	62033380	5830	5830	5830	5830	0
336	20231018	131000	62033380	5830	5830	5830	5830	0
337	20231018	130900	62033380	5830	5830	5830	5830	0
338	20231018	130800	62033380	5830	5830	5830	5830	0
339	20231018	130700	62033380	5830	5830	5830	5830	0
340	20231018	130600	62033380	5830	5830	5830	5830	0
341	20231018	130500	62033380	5830	5830	5830	5830	30
342	20231018	130400	61858480	5830	5830	5830	5830	0
343	20231018	130300	61858480	5830	5830	5830	5830	0
344	20231018	130200	61858480	5830	5830	5830	5830	0
345	20231018	130100	61858480	5830	5830	5830	5830	55
346	20231018	130000	61537830	5830	5830	5830	5830	0
347	20231018	125900	61537830	5830	5830	5830	5830	25
348	20231018	125800	61392080	5830	5830	5830	5830	0
349	20231018	125700	61392080	5830	5830	5830	5830	0
350	20231018	125600	61392080	5830	5830	5830	5830	0
351	20231018	125500	61392080	5830	5830	5830	5830	15
352	20231018	125400	61304630	5830	5830	5830	5830	0
353	20231018	125300	61304630	5830	5830	5830	5830	20
354	20231018	125200	61188030	5830	5830	5830	5830	5
355	20231018	125100	61158880	5830	5830	5830	5830	0
356	20231018	125000	61158880	5830	5830	5830	5830	0
357	20231018	124900	61158880	5830	5830	5830	5830	15
358	20231018	124800	61071430	5840	5840	5840	5840	30
359	20231018	124700	60896230	5840	5840	5840	5840	1
360	20231018	124600	60890390	5840	5840	5840	5840	1
361	20231018	124500	60884550	5830	5830	5830	5830	25
362	20231018	124400	60738800	5830	5830	5830	5830	7
363	20231018	124300	60697990	5840	5840	5840	5840	0
364	20231018	124200	60697990	5840	5840	5840	5840	1
365	20231018	124100	60692150	5840	5840	5840	5840	1
366	20231018	124000	60686310	5830	5830	5830	5830	7
367	20231018	123900	60645500	5830	5830	5830	5830	332
368	20231018	123800	58709940	5830	5830	5830	5830	50
369	20231018	123700	58418440	5830	5830	5830	5830	0
370	20231018	123600	58418440	5830	5830	5830	5830	30
371	20231018	123500	58243540	5830	5830	5830	5830	7
372	20231018	123400	58202730	5820	5820	5820	5820	0
373	20231018	123300	58202730	5820	5820	5820	5820	0
374	20231018	123200	58202730	5820	5820	5820	5820	0
375	20231018	123100	58202730	5820	5820	5820	5820	0
376	20231018	123000	58202730	5820	5820	5820	5820	0
377	20231018	122900	58202730	5820	5820	5820	5820	50
378	20231018	122800	57911730	5820	5820	5820	5820	0
379	20231018	122700	57911730	5820	5820	5820	5820	0
380	20231018	122600	57911730	5820	5820	5820	5820	0
381	20231018	122500	57911730	5820	5820	5820	5820	0
382	20231018	122400	57911730	5820	5820	5820	5820	0
383	20231018	122300	57911730	5820	5820	5820	5820	0
384	20231018	122200	57911730	5820	5820	5820	5820	0
385	20231018	122100	57911730	5820	5820	5820	5820	0
386	20231018	122000	57911730	5820	5820	5820	5820	3
387	20231018	121900	57894270	5820	5820	5820	5820	935
388	20231018	121800	52452570	5830	5830	5830	5830	0
389	20231018	121700	52452570	5830	5830	5830	5830	0
390	20231018	121600	52452570	5830	5830	5830	5830	0
391	20231018	121500	52452570	5830	5830	5830	5830	574
392	20231018	121400	49106150	5830	5830	5830	5830	0
393	20231018	121300	49106150	5830	5830	5830	5830	0
394	20231018	121200	49106150	5830	5830	5830	5830	0
395	20231018	121100	49106150	5830	5830	5830	5830	0
396	20231018	121000	49106150	5830	5830	5830	5830	20
397	20231018	120900	48989550	5840	5840	5840	5840	0
398	20231018	120800	48989550	5840	5840	5840	5840	0
399	20231018	120700	48989550	5840	5840	5840	5840	0
400	20231018	120600	48989550	5840	5840	5840	5840	0
401	20231018	120500	48989550	5840	5840	5840	5840	0
402	20231018	120400	48989550	5840	5840	5840	5840	0
403	20231018	120300	48989550	5840	5840	5840	5840	0
404	20231018	120200	48989550	5840	5840	5840	5840	0
405	20231018	120100	48989550	5840	5840	5840	5840	0
406	20231018	120000	48989550	5840	5840	5840	5840	0
407	20231018	115900	48989550	5840	5840	5840	5840	4
408	20231018	115800	48966190	5830	5830	5830	5830	0
409	20231018	115700	48966190	5830	5830	5830	5830	219
410	20231018	115600	47689420	5830	5830	5830	5830	300
411	20231018	115500	45940420	5820	5820	5820	5820	0
412	20231018	115400	45940420	5820	5820	5820	5820	0
413	20231018	115300	45940420	5820	5830	5830	5820	50
414	20231018	115200	45649320	5830	5830	5830	5830	220
415	20231018	115100	44366720	5830	5830	5830	5830	0
416	20231018	115000	44366720	5830	5830	5830	5830	0
417	20231018	114900	44366720	5830	5830	5830	5830	0
418	20231018	114800	44366720	5830	5830	5830	5830	0
419	20231018	114700	44366720	5830	5830	5830	5830	0
420	20231018	114600	44366720	5830	5830	5830	5830	1
421	20231018	114500	44360890	5820	5820	5820	5820	0
422	20231018	114400	44360890	5820	5820	5830	5820	3
423	20231018	114300	44343420	5820	5820	5820	5820	164
424	20231018	114200	43388940	5820	5820	5820	5820	22
425	20231018	114100	43260900	5820	5830	5830	5820	1448
426	20231018	114000	34832480	5830	5830	5830	5830	0
427	20231018	113900	34832480	5830	5830	5830	5830	0
428	20231018	113800	34832480	5830	5830	5830	5830	0
429	20231018	113700	34832480	5830	5830	5830	5830	0
430	20231018	113600	34832480	5830	5830	5830	5830	10
431	20231018	113500	34774180	5830	5830	5830	5830	221
432	20231018	113400	33485750	5830	5830	5830	5830	1
433	20231018	113300	33479920	5820	5820	5820	5820	0
434	20231018	113200	33479920	5820	5820	5820	5820	0
435	20231018	113100	33479920	5820	5820	5820	5820	0
436	20231018	113000	33479920	5820	5820	5820	5820	0
437	20231018	112900	33479920	5820	5820	5820	5820	0
438	20231018	112800	33479920	5820	5820	5820	5820	500
439	20231018	112700	30569920	5830	5830	5830	5830	0
440	20231018	112600	30569920	5830	5830	5830	5830	0
441	20231018	112500	30569920	5830	5830	5830	5830	0
442	20231018	112400	30569920	5830	5830	5830	5830	0
443	20231018	112300	30569920	5830	5830	5830	5830	0
444	20231018	112200	30569920	5830	5830	5830	5830	10
445	20231018	112100	30511620	5830	5830	5830	5830	0
446	20231018	112000	30511620	5830	5830	5830	5830	0
447	20231018	111900	30511620	5830	5830	5830	5830	0
448	20231018	111800	30511620	5830	5830	5830	5830	0
449	20231018	111700	30511620	5830	5830	5830	5830	0
450	20231018	111600	30511620	5830	5830	5830	5830	0
451	20231018	111500	30511620	5830	5830	5830	5830	0
452	20231018	111400	30511620	5830	5830	5830	5830	0
453	20231018	111300	30511620	5830	5830	5830	5830	36
454	20231018	111200	30301740	5830	5830	5830	5830	18
455	20231018	111100	30196800	5830	5830	5830	5830	42
456	20231018	111000	29951940	5830	5830	5830	5830	0
457	20231018	110900	29951940	5830	5830	5830	5830	0
458	20231018	110800	29951940	5830	5830	5830	5820	159
459	20231018	110700	29026440	5830	5830	5830	5830	174
460	20231018	110600	28012020	5830	5830	5830	5830	0
461	20231018	110500	28012020	5830	5830	5830	5830	200
462	20231018	110400	26846020	5830	5830	5830	5830	0
463	20231018	110300	26846020	5830	5830	5830	5830	0
464	20231018	110200	26846020	5830	5820	5830	5820	2
465	20231018	110100	26834370	5830	5830	5830	5830	0
466	20231018	110000	26834370	5830	5830	5830	5830	0
467	20231018	105900	26834370	5830	5830	5830	5830	1
468	20231018	105800	26828540	5830	5830	5830	5830	1
469	20231018	105700	26822710	5830	5830	5830	5830	154
470	20231018	105600	25924890	5830	5830	5830	5830	0
471	20231018	105500	25924890	5830	5830	5830	5830	0
472	20231018	105400	25924890	5830	5830	5830	5830	25
473	20231018	105300	25779140	5830	5830	5830	5830	0
474	20231018	105200	25779140	5830	5830	5830	5830	6
475	20231018	105100	25744160	5820	5820	5820	5820	0
476	20231018	105000	25744160	5820	5820	5820	5820	0
477	20231018	104900	25744160	5820	5820	5820	5820	27
478	20231018	104800	25587020	5820	5820	5820	5820	0
479	20231018	104700	25587020	5820	5820	5820	5820	0
480	20231018	104600	25587020	5820	5830	5830	5820	59
481	20231018	104500	25243630	5830	5830	5830	5830	0
482	20231018	104400	25243630	5830	5830	5830	5830	0
483	20231018	104300	25243630	5830	5830	5830	5830	0
484	20231018	104200	25243630	5830	5830	5830	5830	0
485	20231018	104100	25243630	5830	5830	5830	5830	2
486	20231018	104000	25231970	5820	5820	5820	5820	80
487	20231018	103900	24766370	5830	5830	5830	5830	1
488	20231018	103800	24760540	5830	5830	5830	5830	0
489	20231018	103700	24760540	5830	5830	5830	5830	20
490	20231018	103600	24643940	5830	5830	5830	5830	0
491	20231018	103500	24643940	5830	5830	5830	5830	0
492	20231018	103400	24643940	5830	5830	5830	5830	37
493	20231018	103300	24428230	5830	5830	5830	5830	8
494	20231018	103200	24381590	5830	5830	5830	5830	4
495	20231018	103100	24358270	5830	5830	5830	5830	0
496	20231018	103000	24358270	5830	5830	5830	5830	1
497	20231018	102900	24352440	5830	5830	5830	5830	0
498	20231018	102800	24352440	5830	5830	5830	5830	2
499	20231018	102700	24340780	5830	5830	5830	5830	0
500	20231018	102600	24340780	5830	5830	5830	5830	10
501	20231018	102500	24282480	5830	5830	5830	5830	0
502	20231018	102400	24282480	5830	5830	5830	5830	0
503	20231018	102300	24282480	5830	5830	5830	5830	0
504	20231018	102200	24282480	5830	5830	5830	5830	0
505	20231018	102100	24282480	5830	5830	5830	5830	17
506	20231018	102000	24183370	5820	5820	5820	5820	20
507	20231018	101900	24066970	5830	5830	5830	5830	1
508	20231018	101800	24061140	5820	5820	5820	5820	1
509	20231018	101700	24055320	5830	5830	5830	5830	0
510	20231018	101600	24055320	5830	5830	5830	5830	0
511	20231018	101500	24055320	5830	5830	5830	5830	0
512	20231018	101400	24055320	5830	5830	5830	5830	0
513	20231018	101300	24055320	5830	5830	5830	5830	0
514	20231018	101200	24055320	5830	5830	5830	5830	0
515	20231018	101100	24055320	5830	5830	5830	5830	10
516	20231018	101000	23997020	5830	5830	5830	5830	1
517	20231018	100900	23991190	5820	5820	5820	5820	0
518	20231018	100800	23991190	5820	5820	5820	5820	1
519	20231018	100700	23985370	5820	5820	5820	5820	0
520	20231018	100600	23985370	5820	5820	5820	5820	0
521	20231018	100500	23985370	5820	5820	5820	5820	199
522	20231018	100400	22827190	5820	5820	5820	5820	0
523	20231018	100300	22827190	5820	5820	5820	5820	0
524	20231018	100200	22827190	5820	5820	5820	5820	2
525	20231018	100100	22815550	5830	5830	5830	5830	0
526	20231018	100000	22815550	5830	5830	5830	5830	0
527	20231018	095900	22815550	5830	5830	5830	5830	0
528	20231018	095800	22815550	5830	5830	5830	5830	0
529	20231018	095700	22815550	5830	5830	5830	5830	0
530	20231018	095600	22815550	5830	5830	5830	5830	10
531	20231018	095500	22757250	5830	5830	5830	5830	0
532	20231018	095400	22757250	5830	5830	5830	5830	0
533	20231018	095300	22757250	5830	5830	5830	5830	3
534	20231018	095200	22739760	5830	5830	5830	5830	0
535	20231018	095100	22739760	5830	5830	5830	5830	0
536	20231018	095000	22739760	5830	5830	5830	5830	8
537	20231018	094900	22693120	5830	5830	5830	5830	0
538	20231018	094800	22693120	5830	5830	5830	5830	0
539	20231018	094700	22693120	5830	5830	5830	5830	0
540	20231018	094600	22693120	5830	5830	5830	5830	146
541	20231018	094500	21841940	5830	5830	5830	5830	68
542	20231018	094400	21445500	5830	5830	5830	5830	600
543	20231018	094300	17947500	5830	5830	5830	5830	0
544	20231018	094200	17947500	5830	5830	5830	5830	0
545	20231018	094100	17947500	5830	5830	5830	5830	0
546	20231018	094000	17947500	5830	5830	5830	5830	0
547	20231018	093900	17947500	5830	5830	5830	5830	0
548	20231018	093800	17947500	5830	5840	5840	5830	459
549	20231018	093700	15271500	5840	5840	5840	5840	0
550	20231018	093600	15271500	5840	5840	5840	5840	300
551	20231018	093500	13519500	5830	5830	5830	5830	70
552	20231018	093400	13111400	5820	5830	5830	5820	400
553	20231018	093300	10782850	5830	5840	5840	5830	11
554	20231018	093200	10718710	5830	5830	5830	5830	446
555	20231018	093100	8118530	5840	5840	5840	5840	0
556	20231018	093000	8118530	5840	5840	5840	5840	0
557	20231018	092900	8118530	5840	5840	5840	5840	0
558	20231018	092800	8118530	5840	5840	5840	5840	0
559	20231018	092700	8118530	5840	5840	5840	5840	0
560	20231018	092600	8118530	5840	5840	5840	5840	1
561	20231018	092500	8112690	5820	5830	5830	5820	445
562	20231018	092400	5522220	5830	5830	5830	5830	135
563	20231018	092300	4735170	5830	5830	5830	5830	0
564	20231018	092200	4735170	5830	5830	5830	5830	0
565	20231018	092100	4735170	5830	5830	5830	5830	0
566	20231018	092000	4735170	5830	5830	5830	5830	62
567	20231018	091900	4373710	5840	5840	5840	5840	20
568	20231018	091800	4256910	5840	5840	5840	5840	0
569	20231018	091700	4256910	5840	5840	5840	5840	0
570	20231018	091600	4256910	5840	5840	5840	5840	0
571	20231018	091500	4256910	5840	5840	5840	5840	1
572	20231018	091400	4251070	5850	5850	5850	5850	3
573	20231018	091300	4233520	5860	5860	5860	5860	0
574	20231018	091200	4233520	5860	5860	5860	5860	0
575	20231018	091100	4233520	5860	5860	5860	5860	0
576	20231018	091000	4233520	5860	5860	5860	5860	0
577	20231018	090900	4233520	5860	5860	5860	5860	0
578	20231018	090800	4233520	5860	5860	5860	5860	2
579	20231018	090700	4221800	5840	5840	5840	5840	0
580	20231018	090600	4221800	5840	5840	5840	5840	693
581	20231018	090500	174680	5840	5840	5840	5840	1
582	20231018	090400	168840	5840	5840	5840	5840	2
583	20231018	090300	157160	5840	5840	5840	5840	0
584	20231018	090200	157160	5840	5840	5840	5840	0
585	20231018	090100	157160	5840	5840	5840	5840	0
586	20231018	090000	157160	5840	5820	5840	5820	27