KissMeData/068930/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193500	45036770	5660	5660	5660	5660	70
3	20231010	193400	45036770	5660	5660	5660	5660	0
4	20231010	193300	45036770	5660	5660	5660	5660	0
5	20231010	193200	45036770	5660	5660	5660	5660	0
6	20231010	193100	45036770	5660	5660	5660	5660	0
7	20231010	193000	45036770	5660	5660	5660	5660	0
8	20231010	192900	45036770	5660	5660	5660	5660	0
9	20231010	192800	45036770	5660	5660	5660	5660	0
10	20231010	192700	45036770	5660	5660	5660	5660	0
11	20231010	192600	45036770	5660	5660	5660	5660	0
12	20231010	192500	45036770	5660	5660	5660	5660	0
13	20231010	192400	45036770	5660	5660	5660	5660	0
14	20231010	192300	45036770	5660	5660	5660	5660	0
15	20231010	192200	45036770	5660	5660	5660	5660	0
16	20231010	192100	45036770	5660	5660	5660	5660	0
17	20231010	192000	45036770	5660	5660	5660	5660	0
18	20231010	191900	45036770	5660	5660	5660	5660	0
19	20231010	191800	45036770	5660	5660	5660	5660	0
20	20231010	191700	45036770	5660	5660	5660	5660	0
21	20231010	191600	45036770	5660	5660	5660	5660	0
22	20231010	191500	45036770	5660	5660	5660	5660	0
23	20231010	191400	45036770	5660	5660	5660	5660	0
24	20231010	191300	45036770	5660	5660	5660	5660	0
25	20231010	191200	45036770	5660	5660	5660	5660	0
26	20231010	191100	45036770	5660	5660	5660	5660	0
27	20231010	191000	45036770	5660	5660	5660	5660	0
28	20231010	190900	45036770	5660	5660	5660	5660	0
29	20231010	190800	45036770	5660	5660	5660	5660	0
30	20231010	190700	45036770	5660	5660	5660	5660	0
31	20231010	190600	45036770	5660	5660	5660	5660	0
32	20231010	190500	45036770	5660	5660	5660	5660	70
33	20231010	190400	45036770	5660	5660	5660	5660	0
34	20231010	190300	45036770	5660	5660	5660	5660	0
35	20231010	190200	45036770	5660	5660	5660	5660	0
36	20231010	190100	45036770	5660	5660	5660	5660	0
37	20231010	190000	45036770	5660	5660	5660	5660	0
38	20231010	185900	45036770	5660	5660	5660	5660	0
39	20231010	185800	45036770	5660	5660	5660	5660	0
40	20231010	185700	45036770	5660	5660	5660	5660	0
41	20231010	185600	45036770	5660	5660	5660	5660	0
42	20231010	185500	45036770	5660	5660	5660	5660	0
43	20231010	185400	45036770	5660	5660	5660	5660	0
44	20231010	185300	45036770	5660	5660	5660	5660	0
45	20231010	185200	45036770	5660	5660	5660	5660	0
46	20231010	185100	45036770	5660	5660	5660	5660	0
47	20231010	185000	45036770	5660	5660	5660	5660	0
48	20231010	184900	45036770	5660	5660	5660	5660	0
49	20231010	184800	45036770	5660	5660	5660	5660	0
50	20231010	184700	45036770	5660	5660	5660	5660	0
51	20231010	184600	45036770	5660	5660	5660	5660	0
52	20231010	184500	45036770	5660	5660	5660	5660	0
53	20231010	184400	45036770	5660	5660	5660	5660	0
54	20231010	184300	45036770	5660	5660	5660	5660	0
55	20231010	184200	45036770	5660	5660	5660	5660	0
56	20231010	184100	45036770	5660	5660	5660	5660	0
57	20231010	184000	45036770	5660	5660	5660	5660	0
58	20231010	183900	45036770	5660	5660	5660	5660	0
59	20231010	183800	45036770	5660	5660	5660	5660	0
60	20231010	183700	45036770	5660	5660	5660	5660	0
61	20231010	183600	45036770	5660	5660	5660	5660	0
62	20231010	183500	45036770	5660	5660	5660	5660	70
63	20231010	183400	45036770	5660	5660	5660	5660	0
64	20231010	183300	45036770	5660	5660	5660	5660	0
65	20231010	183200	45036770	5660	5660	5660	5660	0
66	20231010	183100	45036770	5660	5660	5660	5660	0
67	20231010	183000	45036770	5660	5660	5660	5660	0
68	20231010	182900	45036770	5660	5660	5660	5660	0
69	20231010	182800	45036770	5660	5660	5660	5660	0
70	20231010	182700	45036770	5660	5660	5660	5660	0
71	20231010	182600	45036770	5660	5660	5660	5660	0
72	20231010	182500	45036770	5660	5660	5660	5660	0
73	20231010	182400	45036770	5660	5660	5660	5660	0
74	20231010	182300	45036770	5660	5660	5660	5660	0
75	20231010	182200	45036770	5660	5660	5660	5660	0
76	20231010	182100	45036770	5660	5660	5660	5660	0
77	20231010	182000	45036770	5660	5660	5660	5660	0
78	20231010	181900	45036770	5660	5660	5660	5660	0
79	20231010	181800	45036770	5660	5660	5660	5660	0
80	20231010	181700	45036770	5660	5660	5660	5660	0
81	20231010	181600	45036770	5660	5660	5660	5660	0
82	20231010	181500	45036770	5660	5660	5660	5660	0
83	20231010	181400	45036770	5660	5660	5660	5660	0
84	20231010	181300	45036770	5660	5660	5660	5660	0
85	20231010	181200	45036770	5660	5660	5660	5660	0
86	20231010	181100	45036770	5660	5660	5660	5660	0
87	20231010	181000	45036770	5660	5660	5660	5660	0
88	20231010	180900	45036770	5660	5660	5660	5660	0
89	20231010	180800	45036770	5660	5660	5660	5660	0
90	20231010	180700	45036770	5660	5660	5660	5660	0
91	20231010	180600	45036770	5660	5660	5660	5660	0
92	20231010	180500	45036770	5660	5660	5660	5660	70
93	20231010	180400	45036770	5660	5660	5660	5660	0
94	20231010	180300	45036770	5660	5660	5660	5660	0
95	20231010	180200	45036770	5660	5660	5660	5660	0
96	20231010	180100	45036770	5660	5660	5660	5660	0
97	20231010	180000	45036770	5660	5660	5660	5660	0
98	20231010	175900	45036770	5660	5660	5660	5660	0
99	20231010	175800	45036770	5660	5660	5660	5660	0
100	20231010	175700	45036770	5660	5660	5660	5660	0
101	20231010	175600	45036770	5660	5660	5660	5660	0
102	20231010	175500	45036770	5660	5660	5660	5660	0
103	20231010	175400	45036770	5660	5660	5660	5660	0
104	20231010	175300	45036770	5660	5660	5660	5660	0
105	20231010	175200	45036770	5660	5660	5660	5660	0
106	20231010	175100	45036770	5660	5660	5660	5660	0
107	20231010	175000	45036770	5660	5660	5660	5660	0
108	20231010	174900	45036770	5660	5660	5660	5660	0
109	20231010	174800	45036770	5660	5660	5660	5660	0
110	20231010	174700	45036770	5660	5660	5660	5660	0
111	20231010	174600	45036770	5660	5660	5660	5660	0
112	20231010	174500	45036770	5660	5660	5660	5660	0
113	20231010	174400	45036770	5660	5660	5660	5660	0
114	20231010	174300	45036770	5660	5660	5660	5660	0
115	20231010	174200	45036770	5660	5660	5660	5660	0
116	20231010	174100	45036770	5660	5660	5660	5660	0
117	20231010	174000	45036770	5660	5660	5660	5660	0
118	20231010	173900	45036770	5660	5660	5660	5660	0
119	20231010	173800	45036770	5660	5660	5660	5660	0
120	20231010	173700	45036770	5660	5660	5660	5660	0
121	20231010	173600	45036770	5660	5660	5660	5660	0
122	20231010	173500	45036770	5660	5660	5660	5660	70
123	20231010	173400	45036770	5660	5660	5660	5660	0
124	20231010	173300	45036770	5660	5660	5660	5660	0
125	20231010	173200	45036770	5660	5660	5660	5660	0
126	20231010	173100	45036770	5660	5660	5660	5660	0
127	20231010	173000	45036770	5660	5660	5660	5660	0
128	20231010	172900	45036770	5660	5660	5660	5660	0
129	20231010	172800	45036770	5660	5660	5660	5660	0
130	20231010	172700	45036770	5660	5660	5660	5660	0
131	20231010	172600	45036770	5660	5660	5660	5660	0
132	20231010	172500	45036770	5660	5660	5660	5660	0
133	20231010	172400	45036770	5660	5660	5660	5660	0
134	20231010	172300	45036770	5660	5660	5660	5660	0
135	20231010	172200	45036770	5660	5660	5660	5660	0
136	20231010	172100	45036770	5660	5660	5660	5660	0
137	20231010	172000	45036770	5660	5660	5660	5660	0
138	20231010	171900	45036770	5660	5660	5660	5660	0
139	20231010	171800	45036770	5660	5660	5660	5660	0
140	20231010	171700	45036770	5660	5660	5660	5660	0
141	20231010	171600	45036770	5660	5660	5660	5660	0
142	20231010	171500	45036770	5660	5660	5660	5660	0
143	20231010	171400	45036770	5660	5660	5660	5660	0
144	20231010	171300	45036770	5660	5660	5660	5660	0
145	20231010	171200	45036770	5660	5660	5660	5660	0
146	20231010	171100	45036770	5660	5660	5660	5660	0
147	20231010	171000	45036770	5660	5660	5660	5660	0
148	20231010	170900	45036770	5660	5660	5660	5660	0
149	20231010	170800	45036770	5660	5660	5660	5660	0
150	20231010	170700	45036770	5660	5660	5660	5660	0
151	20231010	170600	45036770	5660	5660	5660	5660	0
152	20231010	170500	45036770	5660	5660	5660	5660	70
153	20231010	170400	45036770	5660	5660	5660	5660	0
154	20231010	170300	45036770	5660	5660	5660	5660	0
155	20231010	170200	45036770	5660	5660	5660	5660	0
156	20231010	170100	45036770	5660	5660	5660	5660	0
157	20231010	170000	45036770	5660	5660	5660	5660	0
158	20231010	165900	45036770	5660	5660	5660	5660	0
159	20231010	165800	45036770	5660	5660	5660	5660	0
160	20231010	165700	45036770	5660	5660	5660	5660	0
161	20231010	165600	45036770	5660	5660	5660	5660	0
162	20231010	165500	45036770	5660	5660	5660	5660	0
163	20231010	165400	45036770	5660	5660	5660	5660	0
164	20231010	165300	45036770	5660	5660	5660	5660	0
165	20231010	165200	45036770	5660	5660	5660	5660	0
166	20231010	165100	45036770	5660	5660	5660	5660	0
167	20231010	165000	45036770	5660	5660	5660	5660	0
168	20231010	164900	45036770	5660	5660	5660	5660	0
169	20231010	164800	45036770	5660	5660	5660	5660	0
170	20231010	164700	45036770	5660	5660	5660	5660	0
171	20231010	164600	45036770	5660	5660	5660	5660	0
172	20231010	164500	45036770	5660	5660	5660	5660	0
173	20231010	164400	45036770	5660	5660	5660	5660	0
174	20231010	164300	45036770	5660	5660	5660	5660	0
175	20231010	164200	45036770	5660	5660	5660	5660	0
176	20231010	164100	45036770	5660	5660	5660	5660	0
177	20231010	164000	45036770	5660	5660	5660	5660	0
178	20231010	163900	45036770	5660	5660	5660	5660	0
179	20231010	163800	45036770	5660	5660	5660	5660	0
180	20231010	163700	45036770	5660	5660	5660	5660	0
181	20231010	163600	45036770	5660	5660	5660	5660	0
182	20231010	163500	45036770	5660	5660	5660	5660	70
183	20231010	163400	45036770	5660	5660	5660	5660	0
184	20231010	163300	45036770	5660	5660	5660	5660	0
185	20231010	163200	45036770	5660	5660	5660	5660	0
186	20231010	163100	45036770	5660	5660	5660	5660	0
187	20231010	163000	45036770	5660	5660	5660	5660	0
188	20231010	162900	45036770	5660	5660	5660	5660	0
189	20231010	162800	45036770	5660	5660	5660	5660	0
190	20231010	162700	45036770	5660	5660	5660	5660	0
191	20231010	162600	45036770	5660	5660	5660	5660	0
192	20231010	162500	45036770	5660	5660	5660	5660	0
193	20231010	162400	45036770	5660	5660	5660	5660	0
194	20231010	162300	45036770	5660	5660	5660	5660	0
195	20231010	162200	45036770	5660	5660	5660	5660	0
196	20231010	162100	45036770	5660	5660	5660	5660	0
197	20231010	162000	45036770	5660	5660	5660	5660	0
198	20231010	161900	45036770	5660	5660	5660	5660	0
199	20231010	161800	45036770	5660	5660	5660	5660	0
200	20231010	161700	45036770	5660	5660	5660	5660	0
201	20231010	161600	45036770	5660	5660	5660	5660	0
202	20231010	161500	45036770	5660	5660	5660	5660	0
203	20231010	161400	45036770	5660	5660	5660	5660	0
204	20231010	161300	45036770	5660	5660	5660	5660	0
205	20231010	161200	45036770	5660	5660	5660	5660	0
206	20231010	161100	45036770	5660	5660	5660	5660	0
207	20231010	161000	45036770	5660	5660	5660	5660	0
208	20231010	160900	45036770	5660	5660	5660	5660	0
209	20231010	160800	45036770	5660	5660	5660	5660	0
210	20231010	160700	45036770	5660	5660	5660	5660	0
211	20231010	160600	45036770	5660	5660	5660	5660	0
212	20231010	160500	45036770	5660	5660	5660	5660	70
213	20231010	160400	45036770	5660	5660	5660	5660	0
214	20231010	160300	45036770	5660	5660	5660	5660	0
215	20231010	160200	45036770	5660	5660	5660	5660	0
216	20231010	160100	45036770	5660	5660	5660	5660	0
217	20231010	160000	45036770	5660	5660	5660	5660	0
218	20231010	155900	45036770	5660	5660	5660	5660	0
219	20231010	155800	45036770	5660	5660	5660	5660	0
220	20231010	155700	45036770	5660	5660	5660	5660	0
221	20231010	155600	45036770	5660	5660	5660	5660	0
222	20231010	155500	45036770	5660	5660	5660	5660	0
223	20231010	155400	45036770	5660	5660	5660	5660	0
224	20231010	155300	45036770	5660	5660	5660	5660	0
225	20231010	155200	45036770	5660	5660	5660	5660	0
226	20231010	155100	45036770	5660	5660	5660	5660	0
227	20231010	155000	45036770	5660	5660	5660	5660	0
228	20231010	154900	45036770	5660	5660	5660	5660	0
229	20231010	154800	45036770	5660	5660	5660	5660	0
230	20231010	154700	45036770	5660	5660	5660	5660	0
231	20231010	154600	45036770	5660	5660	5660	5660	0
232	20231010	154500	45036770	5660	5660	5660	5660	0
233	20231010	154400	45036770	5660	5660	5660	5660	0
234	20231010	154300	45036770	5660	5660	5660	5660	0
235	20231010	154200	45036770	5660	5660	5660	5660	0
236	20231010	154100	45036770	5660	5660	5660	5660	0
237	20231010	154000	45036770	5660	5660	5660	5660	0
238	20231010	153900	45036770	5660	5660	5660	5660	0
239	20231010	153800	45036770	5660	5660	5660	5660	0
240	20231010	153700	45036770	5660	5660	5660	5660	0
241	20231010	153600	45036770	5660	5660	5660	5660	0
242	20231010	153500	45036770	5660	5660	5660	5660	70
243	20231010	153400	45036770	5660	5660	5660	5660	0
244	20231010	153300	45036770	5660	5660	5660	5660	0
245	20231010	153200	45036770	5660	5660	5660	5660	0
246	20231010	153100	45036770	5660	5660	5660	5660	0
247	20231010	153000	45036770	5660	5660	5660	5660	70
248	20231010	152900	44640570	5660	5660	5660	5660	0
249	20231010	152800	44640570	5660	5660	5660	5660	0
250	20231010	152700	44640570	5660	5660	5660	5660	0
251	20231010	152600	44640570	5660	5660	5660	5660	0
252	20231010	152500	44640570	5660	5660	5660	5660	0
253	20231010	152400	44640570	5660	5660	5660	5660	0
254	20231010	152300	44640570	5660	5660	5660	5660	0
255	20231010	152200	44640570	5660	5660	5660	5660	0
256	20231010	152100	44640570	5660	5660	5660	5660	0
257	20231010	152000	44640570	5660	5660	5660	5660	0
258	20231010	151900	44640570	5660	5660	5660	5660	37
259	20231010	151800	44431150	5660	5660	5660	5660	0
260	20231010	151700	44431150	5660	5660	5660	5660	0
261	20231010	151600	44431150	5660	5660	5660	5660	0
262	20231010	151500	44431150	5660	5620	5660	5620	690
263	20231010	151400	40546880	5660	5660	5660	5660	0
264	20231010	151300	40546880	5660	5660	5660	5660	0
265	20231010	151200	40546880	5660	5660	5660	5660	0
266	20231010	151100	40546880	5660	5660	5660	5660	0
267	20231010	151000	40546880	5660	5620	5660	5620	2513
268	20231010	150900	26407980	5640	5640	5640	5640	0
269	20231010	150800	26407980	5640	5640	5640	5640	0
270	20231010	150700	26407980	5640	5640	5640	5640	0
271	20231010	150600	26407980	5640	5640	5640	5640	0
272	20231010	150500	26407980	5640	5640	5640	5640	1
273	20231010	150400	26402340	5610	5630	5630	5610	100
274	20231010	150300	25840330	5640	5640	5640	5640	0
275	20231010	150200	25840330	5640	5640	5640	5640	0
276	20231010	150100	25840330	5640	5640	5640	5640	0
277	20231010	150000	25840330	5640	5650	5650	5640	9
278	20231010	145900	25789550	5650	5650	5650	5650	0
279	20231010	145800	25789550	5650	5650	5650	5650	1
280	20231010	145700	25783900	5650	5650	5650	5650	2
281	20231010	145600	25772600	5650	5650	5650	5650	0
282	20231010	145500	25772600	5650	5650	5650	5650	1
283	20231010	145400	25766950	5640	5650	5650	5640	7
284	20231010	145300	25727450	5650	5650	5650	5650	0
285	20231010	145200	25727450	5650	5650	5650	5650	2
286	20231010	145100	25716150	5650	5650	5650	5650	2
287	20231010	145000	25704850	5650	5650	5650	5650	0
288	20231010	144900	25704850	5650	5650	5650	5650	1
289	20231010	144800	25699200	5650	5650	5650	5650	4
290	20231010	144700	25676600	5650	5650	5650	5650	2
291	20231010	144600	25665300	5650	5650	5650	5650	0
292	20231010	144500	25665300	5650	5650	5650	5650	7
293	20231010	144400	25625750	5650	5650	5650	5650	2
294	20231010	144300	25614450	5650	5650	5650	5650	0
295	20231010	144200	25614450	5650	5650	5650	5650	1
296	20231010	144100	25608800	5650	5650	5650	5650	2
297	20231010	144000	25597500	5650	5650	5650	5650	0
298	20231010	143900	25597500	5650	5650	5650	5650	2
299	20231010	143800	25586200	5650	5650	5650	5650	2
300	20231010	143700	25574900	5650	5650	5650	5650	0
301	20231010	143600	25574900	5650	5650	5650	5650	1
302	20231010	143500	25569250	5650	5650	5650	5650	4
303	20231010	143400	25546650	5650	5650	5650	5650	2
304	20231010	143300	25535350	5650	5650	5650	5650	3
305	20231010	143200	25518400	5650	5650	5650	5650	2
306	20231010	143100	25507100	5650	5650	5650	5650	1
307	20231010	143000	25501450	5650	5650	5650	5650	0
308	20231010	142900	25501450	5650	5650	5650	5650	2
309	20231010	142800	25490150	5650	5650	5650	5650	2
310	20231010	142700	25478850	5640	5640	5640	5640	2
311	20231010	142600	25467570	5650	5650	5650	5650	2
312	20231010	142500	25456270	5650	5650	5650	5650	1
313	20231010	142400	25450620	5650	5650	5650	5650	0
314	20231010	142300	25450620	5650	5650	5650	5650	0
315	20231010	142200	25450620	5650	5660	5660	5650	10
316	20231010	142100	25394080	5650	5660	5660	5650	13
317	20231010	142000	25320610	5650	5650	5650	5650	0
318	20231010	141900	25320610	5650	5650	5650	5650	0
319	20231010	141800	25320610	5650	5650	5650	5650	0
320	20231010	141700	25320610	5650	5650	5650	5650	0
321	20231010	141600	25320610	5650	5660	5660	5650	8
322	20231010	141500	25275390	5650	5660	5660	5650	11
323	20231010	141400	25213220	5650	5650	5650	5650	0
324	20231010	141300	25213220	5650	5650	5650	5650	0
325	20231010	141200	25213220	5650	5650	5650	5650	1
326	20231010	141100	25207570	5660	5650	5660	5650	216
327	20231010	141000	23986810	5650	5640	5650	5640	34
328	20231010	140900	23795030	5650	5660	5660	5650	4
329	20231010	140800	23772410	5650	5650	5650	5650	0
330	20231010	140700	23772410	5650	5650	5650	5650	0
331	20231010	140600	23772410	5650	5660	5660	5650	8
332	20231010	140500	23727200	5650	5650	5650	5650	0
333	20231010	140400	23727200	5650	5650	5650	5650	0
334	20231010	140300	23727200	5650	5660	5660	5650	8
335	20231010	140200	23681980	5660	5660	5660	5660	2
336	20231010	140100	23670660	5650	5650	5650	5650	0
337	20231010	140000	23670660	5650	5660	5660	5650	4
338	20231010	135900	23648050	5650	5650	5650	5650	0
339	20231010	135800	23648050	5650	5660	5660	5650	9
340	20231010	135700	23597180	5650	5650	5650	5650	0
341	20231010	135600	23597180	5650	5660	5660	5650	4
342	20231010	135500	23574560	5650	5650	5650	5650	0
343	20231010	135400	23574560	5650	5650	5650	5650	0
344	20231010	135300	23574560	5650	5660	5660	5650	8
345	20231010	135200	23529340	5650	5650	5650	5650	0
346	20231010	135100	23529340	5650	5650	5650	5650	88
347	20231010	135000	23032140	5660	5660	5660	5660	2
348	20231010	134900	23020820	5660	5660	5660	5660	1
349	20231010	134800	23015160	5660	5660	5660	5660	0
350	20231010	134700	23015160	5660	5660	5660	5660	2
351	20231010	134600	23003840	5660	5660	5660	5660	2
352	20231010	134500	22992520	5660	5660	5660	5660	2
353	20231010	134400	22981200	5660	5660	5660	5660	0
354	20231010	134300	22981200	5660	5660	5660	5660	2
355	20231010	134200	22969880	5660	5670	5670	5660	49
356	20231010	134100	22692530	5670	5670	5670	5670	0
357	20231010	134000	22692530	5670	5670	5670	5670	2
358	20231010	133900	22681190	5670	5670	5670	5670	2
359	20231010	133800	22669850	5660	5660	5660	5660	0
360	20231010	133700	22669850	5660	5660	5660	5650	55
361	20231010	133600	22359070	5660	5660	5660	5660	1
362	20231010	133500	22353410	5660	5660	5660	5660	2
363	20231010	133400	22342090	5660	5660	5660	5660	2
364	20231010	133300	22330770	5660	5660	5660	5660	2
365	20231010	133200	22319450	5660	5650	5660	5650	356
366	20231010	133100	20307430	5650	5650	5650	5650	0
367	20231010	133000	20307430	5650	5650	5650	5650	1
368	20231010	132900	20301780	5650	5650	5650	5650	2
369	20231010	132800	20290480	5640	5650	5650	5640	39
370	20231010	132700	20070490	5650	5650	5650	5650	0
371	20231010	132600	20070490	5650	5650	5650	5650	2
372	20231010	132500	20059190	5660	5660	5660	5660	2
373	20231010	132400	20047870	5650	5650	5650	5650	0
374	20231010	132300	20047870	5650	5660	5660	5650	520
375	20231010	132200	17109820	5660	5660	5660	5660	0
376	20231010	132100	17109820	5660	5670	5670	5660	16
377	20231010	132000	17019240	5670	5660	5670	5660	9
378	20231010	131900	16968270	5660	5660	5660	5660	2
379	20231010	131800	16956950	5660	5660	5660	5660	0
380	20231010	131700	16956950	5660	5650	5660	5650	248
381	20231010	131600	15555270	5660	5660	5660	5660	2
382	20231010	131500	15543950	5660	5660	5660	5660	0
383	20231010	131400	15543950	5660	5660	5660	5660	2
384	20231010	131300	15532630	5660	5660	5660	5660	2
385	20231010	131200	15521310	5660	5660	5660	5660	0
386	20231010	131100	15521310	5660	5660	5660	5660	1
387	20231010	131000	15515650	5660	5660	5660	5660	2
388	20231010	130900	15504330	5660	5660	5660	5660	0
389	20231010	130800	15504330	5660	5660	5660	5660	2
390	20231010	130700	15493010	5660	5660	5660	5660	21
391	20231010	130600	15374150	5660	5660	5660	5660	1
392	20231010	130500	15368490	5660	5660	5660	5660	0
393	20231010	130400	15368490	5660	5660	5660	5660	2
394	20231010	130300	15357170	5660	5660	5660	5660	3
395	20231010	130200	15340190	5660	5660	5660	5660	0
396	20231010	130100	15340190	5660	5670	5670	5660	6
397	20231010	130000	15306210	5660	5660	5660	5660	0
398	20231010	125900	15306210	5660	5660	5660	5660	0
399	20231010	125800	15306210	5660	5670	5670	5660	11
400	20231010	125700	15243930	5670	5670	5670	5670	2
401	20231010	125600	15232590	5660	5660	5660	5660	0
402	20231010	125500	15232590	5660	5660	5660	5660	0
403	20231010	125400	15232590	5660	5660	5660	5660	1
404	20231010	125300	15226930	5670	5660	5670	5650	694
405	20231010	125200	11303730	5660	5660	5660	5660	0
406	20231010	125100	11303730	5660	5670	5670	5660	4
407	20231010	125000	11281070	5660	5660	5660	5660	0
408	20231010	124900	11281070	5660	5660	5660	5660	6
409	20231010	124800	11247110	5670	5670	5670	5670	2
410	20231010	124700	11235770	5670	5670	5670	5670	1
411	20231010	124600	11230100	5670	5670	5670	5670	0
412	20231010	124500	11230100	5670	5670	5670	5670	3
413	20231010	124400	11213090	5670	5670	5670	5670	2
414	20231010	124300	11201750	5670	5670	5670	5670	4
415	20231010	124200	11179070	5670	5670	5670	5670	0
416	20231010	124100	11179070	5670	5670	5670	5670	1
417	20231010	124000	11173400	5670	5670	5670	5670	2
418	20231010	123900	11162060	5660	5660	5660	5660	0
419	20231010	123800	11162060	5660	5660	5660	5660	0
420	20231010	123700	11162060	5660	5670	5670	5660	3
421	20231010	123600	11145060	5660	5660	5660	5660	0
422	20231010	123500	11145060	5660	5660	5660	5660	0
423	20231010	123400	11145060	5660	5670	5670	5660	3
424	20231010	123300	11128060	5660	5660	5660	5660	0
425	20231010	123200	11128060	5660	5670	5670	5660	4
426	20231010	123100	11105400	5660	5660	5660	5660	0
427	20231010	123000	11105400	5660	5670	5670	5660	3
428	20231010	122900	11088410	5660	5660	5660	5660	0
429	20231010	122800	11088410	5660	5660	5660	5660	0
430	20231010	122700	11088410	5660	5670	5670	5660	4
431	20231010	122600	11065750	5660	5660	5660	5660	0
432	20231010	122500	11065750	5660	5660	5660	5660	0
433	20231010	122400	11065750	5660	5670	5670	5660	7
434	20231010	122300	11026120	5660	5660	5660	5660	0
435	20231010	122200	11026120	5660	5670	5670	5660	5
436	20231010	122100	10997800	5660	5660	5660	5660	0
437	20231010	122000	10997800	5660	5660	5660	5660	0
438	20231010	121900	10997800	5660	5670	5670	5660	7
439	20231010	121800	10958160	5660	5660	5660	5660	0
440	20231010	121700	10958160	5660	5670	5670	5660	12
441	20231010	121600	10890230	5670	5670	5670	5670	0
442	20231010	121500	10890230	5670	5670	5670	5670	2
443	20231010	121400	10878890	5670	5670	5670	5670	2
444	20231010	121300	10867550	5670	5670	5670	5670	0
445	20231010	121200	10867550	5670	5670	5670	5670	2
446	20231010	121100	10856210	5670	5670	5670	5670	1
447	20231010	121000	10850540	5670	5670	5670	5670	0
448	20231010	120900	10850540	5670	5670	5670	5670	2
449	20231010	120800	10839200	5670	5670	5670	5670	2
450	20231010	120700	10827860	5670	5670	5670	5670	2
451	20231010	120600	10816520	5670	5670	5670	5670	0
452	20231010	120500	10816520	5670	5670	5670	5670	1
453	20231010	120400	10810850	5670	5670	5670	5670	2
454	20231010	120300	10799510	5670	5670	5670	5670	0
455	20231010	120200	10799510	5670	5670	5670	5670	2
456	20231010	120100	10788170	5670	5670	5670	5670	2
457	20231010	120000	10776830	5670	5670	5670	5670	0
458	20231010	115900	10776830	5670	5670	5670	5670	1
459	20231010	115800	10771160	5670	5670	5670	5670	2
460	20231010	115700	10759820	5670	5670	5670	5670	0
461	20231010	115600	10759820	5670	5670	5670	5670	2
462	20231010	115500	10748480	5670	5670	5670	5670	30
463	20231010	115400	10578380	5670	5670	5670	5670	1
464	20231010	115300	10572710	5670	5670	5670	5670	0
465	20231010	115200	10572710	5670	5670	5670	5670	2
466	20231010	115100	10561370	5670	5670	5670	5670	2
467	20231010	115000	10550030	5670	5670	5670	5670	0
468	20231010	114900	10550030	5670	5670	5670	5670	2
469	20231010	114800	10538690	5670	5670	5670	5670	2
470	20231010	114700	10527350	5670	5670	5670	5670	0
471	20231010	114600	10527350	5670	5670	5670	5670	1
472	20231010	114500	10521680	5670	5670	5670	5670	2
473	20231010	114400	10510340	5670	5670	5670	5670	0
474	20231010	114300	10510340	5670	5670	5670	5670	2
475	20231010	114200	10499000	5670	5670	5670	5670	2
476	20231010	114100	10487660	5670	5670	5670	5670	1
477	20231010	114000	10481990	5670	5670	5670	5670	0
478	20231010	113900	10481990	5670	5670	5670	5670	2
479	20231010	113800	10470650	5670	5670	5670	5670	2
480	20231010	113700	10459310	5670	5670	5670	5670	0
481	20231010	113600	10459310	5670	5670	5670	5670	2
482	20231010	113500	10447970	5670	5670	5670	5670	1
483	20231010	113400	10442300	5670	5670	5670	5670	0
484	20231010	113300	10442300	5670	5670	5670	5670	8
485	20231010	113200	10396940	5670	5670	5670	5670	2
486	20231010	113100	10385600	5670	5670	5670	5670	0
487	20231010	113000	10385600	5670	5670	5670	5670	2
488	20231010	112900	10374260	5670	5670	5670	5670	3
489	20231010	112800	10357250	5670	5670	5670	5670	2
490	20231010	112700	10345910	5670	5670	5670	5670	0
491	20231010	112600	10345910	5670	5670	5670	5670	2
492	20231010	112500	10334570	5670	5670	5670	5670	1
493	20231010	112400	10328900	5650	5660	5660	5650	300
494	20231010	112300	8633630	5670	5670	5670	5670	2
495	20231010	112200	8622290	5670	5670	5670	5670	1
496	20231010	112100	8616620	5670	5670	5670	5670	0
497	20231010	112000	8616620	5670	5670	5670	5670	2
498	20231010	111900	8605280	5670	5670	5670	5670	2
499	20231010	111800	8593940	5670	5670	5670	5670	0
500	20231010	111700	8593940	5670	5670	5670	5670	2
501	20231010	111600	8582600	5670	5670	5670	5670	1
502	20231010	111500	8576930	5670	5670	5670	5670	2
503	20231010	111400	8565590	5670	5670	5670	5670	0
504	20231010	111300	8565590	5670	5670	5670	5670	2
505	20231010	111200	8554250	5670	5670	5670	5670	2
506	20231010	111100	8542910	5670	5670	5670	5670	0
507	20231010	111000	8542910	5670	5670	5670	5670	1
508	20231010	110900	8537240	5670	5670	5670	5670	2
509	20231010	110800	8525900	5670	5670	5670	5670	0
510	20231010	110700	8525900	5670	5670	5670	5670	2
511	20231010	110600	8514560	5670	5670	5670	5670	2
512	20231010	110500	8503220	5670	5670	5670	5670	1
513	20231010	110400	8497550	5670	5670	5670	5670	0
514	20231010	110300	8497550	5670	5670	5670	5670	2
515	20231010	110200	8486210	5670	5670	5670	5670	2
516	20231010	110100	8474870	5670	5670	5670	5670	1
517	20231010	110000	8469200	5670	5670	5670	5670	2
518	20231010	105900	8457860	5670	5670	5670	5670	1
519	20231010	105800	8452190	5670	5670	5670	5670	0
520	20231010	105700	8452190	5670	5670	5670	5670	2
521	20231010	105600	8440850	5670	5670	5670	5670	2
522	20231010	105500	8429510	5670	5670	5670	5670	0
523	20231010	105400	8429510	5670	5670	5670	5670	2
524	20231010	105300	8418170	5670	5670	5670	5670	2
525	20231010	105200	8406830	5670	5670	5670	5670	1
526	20231010	105100	8401160	5670	5670	5670	5670	0
527	20231010	105000	8401160	5670	5670	5670	5670	2
528	20231010	104900	8389820	5670	5670	5670	5670	2
529	20231010	104800	8378480	5670	5670	5670	5670	0
530	20231010	104700	8378480	5670	5660	5670	5660	4
531	20231010	104600	8355820	5660	5660	5660	5660	1
532	20231010	104500	8350160	5660	5660	5660	5660	11
533	20231010	104400	8287900	5670	5670	5670	5670	2
534	20231010	104300	8276560	5670	5670	5670	5670	2
535	20231010	104200	8265220	5670	5670	5670	5670	30
536	20231010	104100	8095120	5670	5670	5670	5670	2
537	20231010	104000	8083780	5670	5670	5670	5670	1
538	20231010	103900	8078110	5670	5670	5670	5670	2
539	20231010	103800	8066770	5670	5670	5670	5670	0
540	20231010	103700	8066770	5670	5670	5670	5670	2
541	20231010	103600	8055430	5670	5670	5670	5670	2
542	20231010	103500	8044090	5670	5670	5670	5670	0
543	20231010	103400	8044090	5670	5670	5670	5670	2
544	20231010	103300	8032750	5670	5670	5670	5670	3
545	20231010	103200	8015740	5670	5670	5670	5670	3
546	20231010	103100	7998730	5670	5670	5670	5670	2
547	20231010	103000	7987390	5670	5670	5670	5670	2
548	20231010	102900	7976050	5660	5660	5660	5660	0
549	20231010	102800	7976050	5660	5660	5660	5660	0
550	20231010	102700	7976050	5660	5660	5660	5660	470
551	20231010	102600	5315850	5660	5660	5660	5660	2
552	20231010	102500	5304530	5660	5660	5660	5660	0
553	20231010	102400	5304530	5660	5660	5660	5660	2
554	20231010	102300	5293210	5660	5660	5660	5660	2
555	20231010	102200	5281890	5660	5660	5660	5660	0
556	20231010	102100	5281890	5660	5660	5660	5660	1
557	20231010	102000	5276230	5660	5660	5660	5660	2
558	20231010	101900	5264910	5660	5660	5660	5660	0
559	20231010	101800	5264910	5660	5660	5660	5660	4
560	20231010	101700	5242270	5660	5660	5660	5660	2
561	20231010	101600	5230950	5660	5660	5660	5660	0
562	20231010	101500	5230950	5660	5660	5660	5660	1
563	20231010	101400	5225290	5660	5660	5660	5660	0
564	20231010	101300	5225290	5660	5660	5660	5660	2
565	20231010	101200	5213970	5650	5650	5650	5650	6
566	20231010	101100	5180070	5650	5650	5650	5650	100
567	20231010	101000	4615070	5660	5660	5660	5660	0
568	20231010	100900	4615070	5660	5660	5660	5660	40
569	20231010	100800	4388670	5670	5670	5670	5670	0
570	20231010	100700	4388670	5670	5670	5670	5670	0
571	20231010	100600	4388670	5670	5670	5670	5670	1
572	20231010	100500	4383000	5670	5670	5670	5670	0
573	20231010	100400	4383000	5670	5670	5670	5670	0
574	20231010	100300	4383000	5670	5670	5670	5670	0
575	20231010	100200	4383000	5670	5670	5670	5670	0
576	20231010	100100	4383000	5670	5670	5670	5670	1
577	20231010	100000	4377330	5670	5670	5670	5670	0
578	20231010	095900	4377330	5670	5670	5670	5670	1
579	20231010	095800	4371660	5670	5670	5670	5670	0
580	20231010	095700	4371660	5670	5670	5670	5670	0
581	20231010	095600	4371660	5670	5670	5670	5670	0
582	20231010	095500	4371660	5670	5670	5670	5670	0
583	20231010	095400	4371660	5670	5670	5670	5670	0
584	20231010	095300	4371660	5670	5670	5670	5670	0
585	20231010	095200	4371660	5670	5670	5670	5670	5
586	20231010	095100	4343310	5660	5660	5660	5660	0
587	20231010	095000	4343310	5660	5660	5660	5660	0
588	20231010	094900	4343310	5660	5660	5660	5660	0
589	20231010	094800	4343310	5660	5660	5660	5660	3
590	20231010	094700	4326330	5660	5660	5660	5660	0
591	20231010	094600	4326330	5660	5660	5660	5660	0
592	20231010	094500	4326330	5660	5660	5660	5660	0
593	20231010	094400	4326330	5660	5660	5660	5660	0
594	20231010	094300	4326330	5660	5660	5660	5660	0
595	20231010	094200	4326330	5660	5660	5660	5660	0
596	20231010	094100	4326330	5660	5660	5660	5660	38
597	20231010	094000	4111250	5680	5650	5680	5650	164
598	20231010	093900	3182280	5640	5640	5660	5610	72
599	20231010	093800	2777150	5650	5650	5650	5650	0
600	20231010	093700	2777150	5650	5650	5650	5650	2
601	20231010	093600	2765850	5650	5650	5650	5650	3
602	20231010	093500	2748900	5650	5650	5650	5650	0
603	20231010	093400	2748900	5650	5650	5650	5650	0
604	20231010	093300	2748900	5650	5650	5650	5650	3
605	20231010	093200	2731950	5650	5650	5650	5650	0
606	20231010	093100	2731950	5650	5650	5650	5650	0
607	20231010	093000	2731950	5650	5650	5650	5650	12
608	20231010	092900	2664150	5660	5660	5660	5660	0
609	20231010	092800	2664150	5660	5660	5660	5660	1
610	20231010	092700	2658490	5650	5650	5650	5650	0
611	20231010	092600	2658490	5650	5650	5650	5650	0
612	20231010	092500	2658490	5650	5650	5650	5650	5
613	20231010	092400	2630240	5650	5650	5650	5650	5
614	20231010	092300	2601990	5610	5610	5610	5610	0
615	20231010	092200	2601990	5610	5610	5610	5610	0
616	20231010	092100	2601990	5610	5650	5650	5610	100
617	20231010	092000	2038860	5650	5650	5650	5650	0
618	20231010	091900	2038860	5650	5650	5650	5650	0
619	20231010	091800	2038860	5650	5650	5650	5650	0
620	20231010	091700	2038860	5650	5650	5650	5650	0
621	20231010	091600	2038860	5650	5650	5650	5650	0
622	20231010	091500	2038860	5650	5650	5650	5650	1
623	20231010	091400	2033210	5680	5680	5680	5680	0
624	20231010	091300	2033210	5680	5680	5680	5680	0
625	20231010	091200	2033210	5680	5670	5680	5670	15
626	20231010	091100	1948020	5680	5650	5680	5650	21
627	20231010	091000	1829040	5650	5650	5650	5650	22
628	20231010	090900	1704740	5670	5670	5670	5670	0
629	20231010	090800	1704740	5670	5670	5670	5670	0
630	20231010	090700	1704740	5670	5670	5670	5670	0
631	20231010	090600	1704740	5670	5670	5670	5670	3
632	20231010	090500	1687730	5680	5660	5680	5660	255
633	20231010	090400	243800	5660	5660	5660	5660	0
634	20231010	090300	243800	5660	5660	5660	5660	0
635	20231010	090200	243800	5660	5660	5660	5660	1
636	20231010	090100	238140	5670	5670	5670	5670	0
637	20231010	090000	238140	5670	5670	5670	5670	42