KissMeData/005870/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184400	309518110	4680	4680	4680	4680	361
3	20231006	184300	309518110	4680	4680	4680	4680	0
4	20231006	184200	309518110	4680	4680	4680	4680	0
5	20231006	184100	309518110	4680	4680	4680	4680	0
6	20231006	184000	309518110	4680	4680	4680	4680	0
7	20231006	183900	309518110	4680	4680	4680	4680	0
8	20231006	183800	309518110	4680	4680	4680	4680	0
9	20231006	183700	309518110	4680	4680	4680	4680	0
10	20231006	183600	309518110	4680	4680	4680	4680	0
11	20231006	183500	309518110	4680	4680	4680	4680	0
12	20231006	183400	309518110	4680	4680	4680	4680	0
13	20231006	183300	309518110	4680	4680	4680	4680	0
14	20231006	183200	309518110	4680	4680	4680	4680	0
15	20231006	183100	309518110	4680	4680	4680	4680	0
16	20231006	183000	309518110	4680	4680	4680	4680	0
17	20231006	182900	309518110	4680	4680	4680	4680	0
18	20231006	182800	309518110	4680	4680	4680	4680	0
19	20231006	182700	309518110	4680	4680	4680	4680	0
20	20231006	182600	309518110	4680	4680	4680	4680	0
21	20231006	182500	309518110	4680	4680	4680	4680	0
22	20231006	182400	309518110	4680	4680	4680	4680	0
23	20231006	182300	309518110	4680	4680	4680	4680	0
24	20231006	182200	309518110	4680	4680	4680	4680	0
25	20231006	182100	309518110	4680	4680	4680	4680	0
26	20231006	182000	309518110	4680	4680	4680	4680	0
27	20231006	181900	309518110	4680	4680	4680	4680	0
28	20231006	181800	309518110	4680	4680	4680	4680	0
29	20231006	181700	309518110	4680	4680	4680	4680	0
30	20231006	181600	309518110	4680	4680	4680	4680	0
31	20231006	181500	309518110	4680	4680	4680	4680	0
32	20231006	181400	309518110	4680	4680	4680	4680	361
33	20231006	181300	309518110	4680	4680	4680	4680	0
34	20231006	181200	309518110	4680	4680	4680	4680	0
35	20231006	181100	309518110	4680	4680	4680	4680	0
36	20231006	181000	309518110	4680	4680	4680	4680	0
37	20231006	180900	309518110	4680	4680	4680	4680	0
38	20231006	180800	309518110	4680	4680	4680	4680	0
39	20231006	180700	309518110	4680	4680	4680	4680	0
40	20231006	180600	309518110	4680	4680	4680	4680	0
41	20231006	180500	309518110	4680	4680	4680	4680	0
42	20231006	180400	309518110	4680	4680	4680	4680	0
43	20231006	180300	309518110	4680	4680	4680	4680	0
44	20231006	180200	309518110	4680	4680	4680	4680	0
45	20231006	180100	309518110	4680	4680	4680	4680	0
46	20231006	180000	309518110	4680	4680	4680	4680	0
47	20231006	175900	309518110	4680	4680	4680	4680	0
48	20231006	175800	309518110	4680	4680	4680	4680	0
49	20231006	175700	309518110	4680	4680	4680	4680	0
50	20231006	175600	309518110	4680	4680	4680	4680	0
51	20231006	175500	309518110	4680	4680	4680	4680	0
52	20231006	175400	309518110	4680	4680	4680	4680	0
53	20231006	175300	309518110	4680	4680	4680	4680	0
54	20231006	175200	309518110	4680	4680	4680	4680	0
55	20231006	175100	309518110	4680	4680	4680	4680	0
56	20231006	175000	309518110	4680	4680	4680	4680	0
57	20231006	174900	309518110	4680	4680	4680	4680	0
58	20231006	174800	309518110	4680	4680	4680	4680	0
59	20231006	174700	309518110	4680	4680	4680	4680	0
60	20231006	174600	309518110	4680	4680	4680	4680	0
61	20231006	174500	309518110	4680	4680	4680	4680	0
62	20231006	174400	309518110	4680	4680	4680	4680	361
63	20231006	174300	309518110	4680	4680	4680	4680	0
64	20231006	174200	309518110	4680	4680	4680	4680	0
65	20231006	174100	309518110	4680	4680	4680	4680	0
66	20231006	174000	309518110	4680	4680	4680	4680	0
67	20231006	173900	309518110	4680	4680	4680	4680	0
68	20231006	173800	309518110	4680	4680	4680	4680	0
69	20231006	173700	309518110	4680	4680	4680	4680	0
70	20231006	173600	309518110	4680	4680	4680	4680	0
71	20231006	173500	309518110	4680	4680	4680	4680	0
72	20231006	173400	309518110	4680	4680	4680	4680	0
73	20231006	173300	309518110	4680	4680	4680	4680	0
74	20231006	173200	309518110	4680	4680	4680	4680	0
75	20231006	173100	309518110	4680	4680	4680	4680	0
76	20231006	173000	309518110	4680	4680	4680	4680	0
77	20231006	172900	309518110	4680	4680	4680	4680	0
78	20231006	172800	309518110	4680	4680	4680	4680	0
79	20231006	172700	309518110	4680	4680	4680	4680	0
80	20231006	172600	309518110	4680	4680	4680	4680	0
81	20231006	172500	309518110	4680	4680	4680	4680	0
82	20231006	172400	309518110	4680	4680	4680	4680	0
83	20231006	172300	309518110	4680	4680	4680	4680	0
84	20231006	172200	309518110	4680	4680	4680	4680	0
85	20231006	172100	309518110	4680	4680	4680	4680	0
86	20231006	172000	309518110	4680	4680	4680	4680	0
87	20231006	171900	309518110	4680	4680	4680	4680	0
88	20231006	171800	309518110	4680	4680	4680	4680	0
89	20231006	171700	309518110	4680	4680	4680	4680	0
90	20231006	171600	309518110	4680	4680	4680	4680	0
91	20231006	171500	309518110	4680	4680	4680	4680	0
92	20231006	171400	309518110	4680	4680	4680	4680	361
93	20231006	171300	309518110	4680	4680	4680	4680	0
94	20231006	171200	309518110	4680	4680	4680	4680	0
95	20231006	171100	309518110	4680	4680	4680	4680	0
96	20231006	171000	309518110	4680	4680	4680	4680	0
97	20231006	170900	309518110	4680	4680	4680	4680	0
98	20231006	170800	309518110	4680	4680	4680	4680	0
99	20231006	170700	309518110	4680	4680	4680	4680	0
100	20231006	170600	309518110	4680	4680	4680	4680	0
101	20231006	170500	309518110	4680	4680	4680	4680	0
102	20231006	170400	309518110	4680	4680	4680	4680	0
103	20231006	170300	309518110	4680	4680	4680	4680	0
104	20231006	170200	309518110	4680	4680	4680	4680	0
105	20231006	170100	309518110	4680	4680	4680	4680	0
106	20231006	170000	309518110	4680	4680	4680	4680	0
107	20231006	165900	309518110	4680	4680	4680	4680	0
108	20231006	165800	309518110	4680	4680	4680	4680	0
109	20231006	165700	309518110	4680	4680	4680	4680	0
110	20231006	165600	309518110	4680	4680	4680	4680	0
111	20231006	165500	309518110	4680	4680	4680	4680	0
112	20231006	165400	309518110	4680	4680	4680	4680	0
113	20231006	165300	309518110	4680	4680	4680	4680	0
114	20231006	165200	309518110	4680	4680	4680	4680	0
115	20231006	165100	309518110	4680	4680	4680	4680	0
116	20231006	165000	309518110	4680	4680	4680	4680	0
117	20231006	164900	309518110	4680	4680	4680	4680	0
118	20231006	164800	309518110	4680	4680	4680	4680	0
119	20231006	164700	309518110	4680	4680	4680	4680	0
120	20231006	164600	309518110	4680	4680	4680	4680	0
121	20231006	164500	309518110	4680	4680	4680	4680	0
122	20231006	164400	309518110	4680	4680	4680	4680	361
123	20231006	164300	309518110	4680	4680	4680	4680	0
124	20231006	164200	309518110	4680	4680	4680	4680	0
125	20231006	164100	309518110	4680	4680	4680	4680	0
126	20231006	164000	309518110	4680	4680	4680	4680	0
127	20231006	163900	309518110	4680	4680	4680	4680	0
128	20231006	163800	309518110	4680	4680	4680	4680	0
129	20231006	163700	309518110	4680	4680	4680	4680	0
130	20231006	163600	309518110	4680	4680	4680	4680	0
131	20231006	163500	309518110	4680	4680	4680	4680	0
132	20231006	163400	309518110	4680	4680	4680	4680	0
133	20231006	163300	309518110	4680	4680	4680	4680	0
134	20231006	163200	309518110	4680	4680	4680	4680	0
135	20231006	163100	309518110	4680	4680	4680	4680	0
136	20231006	163000	309518110	4680	4680	4680	4680	0
137	20231006	162900	309518110	4680	4680	4680	4680	0
138	20231006	162800	309518110	4680	4680	4680	4680	0
139	20231006	162700	309518110	4680	4680	4680	4680	0
140	20231006	162600	309518110	4680	4680	4680	4680	0
141	20231006	162500	309518110	4680	4680	4680	4680	0
142	20231006	162400	309518110	4680	4680	4680	4680	0
143	20231006	162300	309518110	4680	4680	4680	4680	0
144	20231006	162200	309518110	4680	4680	4680	4680	0
145	20231006	162100	309518110	4680	4680	4680	4680	0
146	20231006	162000	309518110	4680	4680	4680	4680	0
147	20231006	161900	309518110	4680	4680	4680	4680	0
148	20231006	161800	309518110	4680	4680	4680	4680	0
149	20231006	161700	309518110	4680	4680	4680	4680	0
150	20231006	161600	309518110	4680	4680	4680	4680	0
151	20231006	161500	309518110	4680	4680	4680	4680	0
152	20231006	161400	309518110	4680	4680	4680	4680	361
153	20231006	161300	309518110	4680	4680	4680	4680	0
154	20231006	161200	309518110	4680	4680	4680	4680	0
155	20231006	161100	309518110	4680	4680	4680	4680	0
156	20231006	161000	309518110	4680	4680	4680	4680	0
157	20231006	160900	309518110	4680	4680	4680	4680	0
158	20231006	160800	309518110	4680	4680	4680	4680	0
159	20231006	160700	309518110	4680	4680	4680	4680	0
160	20231006	160600	309518110	4680	4680	4680	4680	0
161	20231006	160500	309518110	4680	4680	4680	4680	0
162	20231006	160400	309518110	4680	4680	4680	4680	0
163	20231006	160300	309518110	4680	4680	4680	4680	0
164	20231006	160200	309518110	4680	4680	4680	4680	0
165	20231006	160100	309518110	4680	4680	4680	4680	0
166	20231006	160000	309518110	4680	4680	4680	4680	0
167	20231006	155900	309518110	4680	4680	4680	4680	0
168	20231006	155800	309518110	4680	4680	4680	4680	0
169	20231006	155700	309518110	4680	4680	4680	4680	0
170	20231006	155600	309518110	4680	4680	4680	4680	0
171	20231006	155500	309518110	4680	4680	4680	4680	0
172	20231006	155400	309518110	4680	4680	4680	4680	0
173	20231006	155300	309518110	4680	4680	4680	4680	0
174	20231006	155200	309518110	4680	4680	4680	4680	0
175	20231006	155100	309518110	4680	4680	4680	4680	0
176	20231006	155000	309518110	4680	4680	4680	4680	0
177	20231006	154900	309518110	4680	4680	4680	4680	0
178	20231006	154800	309518110	4680	4680	4680	4680	0
179	20231006	154700	309518110	4680	4680	4680	4680	0
180	20231006	154600	309518110	4680	4680	4680	4680	0
181	20231006	154500	309518110	4680	4680	4680	4680	0
182	20231006	154400	309518110	4680	4680	4680	4680	361
183	20231006	154300	309518110	4680	4680	4680	4680	0
184	20231006	154200	309518110	4680	4680	4680	4680	0
185	20231006	154100	309518110	4680	4680	4680	4680	0
186	20231006	154000	309518110	4680	4680	4680	4680	0
187	20231006	153900	309518110	4680	4680	4680	4680	0
188	20231006	153800	309518110	4680	4680	4680	4680	0
189	20231006	153700	309518110	4680	4680	4680	4680	0
190	20231006	153600	309518110	4680	4680	4680	4680	0
191	20231006	153500	309518110	4680	4680	4680	4680	0
192	20231006	153400	309518110	4680	4680	4680	4680	0
193	20231006	153300	309518110	4680	4680	4680	4680	0
194	20231006	153200	309518110	4680	4680	4680	4680	0
195	20231006	153100	309518110	4680	4680	4680	4680	0
196	20231006	153000	309518110	4680	4680	4680	4680	361
197	20231006	152900	307828630	4680	4680	4680	4680	0
198	20231006	152800	307828630	4680	4680	4680	4680	0
199	20231006	152700	307828630	4680	4680	4680	4680	0
200	20231006	152600	307828630	4680	4680	4680	4680	0
201	20231006	152500	307828630	4680	4680	4680	4680	0
202	20231006	152400	307828630	4680	4680	4680	4680	0
203	20231006	152300	307828630	4680	4680	4680	4680	0
204	20231006	152200	307828630	4680	4680	4680	4680	0
205	20231006	152100	307828630	4680	4680	4680	4680	0
206	20231006	152000	307828630	4680	4680	4680	4680	0
207	20231006	151900	307828630	4680	4675	4685	4645	126
208	20231006	151800	307240750	4640	4635	4675	4635	125
209	20231006	151700	306658000	4670	4670	4670	4635	26
210	20231006	151600	306536790	4635	4635	4670	4635	48
211	20231006	151500	306313785	4670	4630	4685	4625	2280
212	20231006	151400	295749845	4630	4650	4650	4625	3049
213	20231006	151300	281626885	4650	4650	4650	4650	718
214	20231006	151200	278288185	4685	4685	4685	4685	0
215	20231006	151100	278288185	4685	4685	4685	4685	0
216	20231006	151000	278288185	4685	4685	4685	4685	0
217	20231006	150900	278288185	4685	4685	4685	4685	0
218	20231006	150800	278288185	4685	4685	4685	4685	1
219	20231006	150700	278283500	4645	4650	4685	4645	1793
220	20231006	150600	269952400	4655	4640	4655	4635	2069
221	20231006	150500	260347450	4650	4660	4660	4650	1084
222	20231006	150400	255301650	4655	4645	4655	4645	2207
223	20231006	150300	245043600	4645	4645	4680	4645	896
224	20231006	150200	240881505	4645	4640	4645	4635	1783
225	20231006	150100	232608335	4635	4635	4635	4635	1359
226	20231006	150000	226309370	4630	4670	4670	4630	1315
227	20231006	145900	220213190	4640	4655	4685	4640	1386
228	20231006	145800	213771285	4685	4685	4685	4685	0
229	20231006	145700	213771285	4685	4685	4685	4685	0
230	20231006	145600	213771285	4685	4665	4685	4665	720
231	20231006	145500	210409470	4655	4655	4655	4655	0
232	20231006	145400	210409470	4655	4660	4660	4655	280
233	20231006	145300	209105010	4660	4660	4660	4660	0
234	20231006	145200	209105010	4660	4635	4660	4625	1001
235	20231006	145100	204467865	4660	4635	4660	4630	1004
236	20231006	145000	199815315	4655	4655	4655	4655	0
237	20231006	144900	199815315	4655	4655	4655	4655	1
238	20231006	144800	199810660	4650	4650	4650	4620	1023
239	20231006	144700	195067230	4650	4650	4650	4650	0
240	20231006	144600	195067230	4650	4650	4650	4650	0
241	20231006	144500	195067230	4650	4650	4650	4650	0
242	20231006	144400	195067230	4650	4650	4650	4650	196
243	20231006	144300	194155830	4665	4665	4665	4665	2
244	20231006	144200	194146500	4650	4655	4655	4650	235
245	20231006	144100	193052780	4655	4665	4670	4655	1201
246	20231006	144000	187460820	4665	4665	4665	4665	30
247	20231006	143900	187320870	4665	4665	4665	4665	3
248	20231006	143800	187306875	4660	4660	4660	4660	10
249	20231006	143700	187260275	4660	4660	4660	4660	279
250	20231006	143600	185960135	4665	4665	4665	4665	0
251	20231006	143500	185960135	4665	4665	4665	4665	1
252	20231006	143400	185955470	4670	4670	4670	4670	0
253	20231006	143300	185955470	4670	4665	4670	4665	2000
254	20231006	143200	176625465	4665	4665	4665	4665	1
255	20231006	143100	176620800	4670	4670	4670	4670	0
256	20231006	143000	176620800	4670	4670	4670	4670	0
257	20231006	142900	176620800	4670	4670	4670	4670	2
258	20231006	142800	176611460	4660	4660	4660	4660	5
259	20231006	142700	176588160	4670	4670	4670	4670	0
260	20231006	142600	176588160	4670	4670	4670	4670	0
261	20231006	142500	176588160	4670	4670	4670	4670	0
262	20231006	142400	176588160	4670	4670	4670	4670	0
263	20231006	142300	176588160	4670	4670	4670	4670	0
264	20231006	142200	176588160	4670	4670	4670	4670	0
265	20231006	142100	176588160	4670	4670	4670	4670	0
266	20231006	142000	176588160	4670	4670	4670	4670	0
267	20231006	141900	176588160	4670	4670	4670	4670	0
268	20231006	141800	176588160	4670	4670	4670	4670	0
269	20231006	141700	176588160	4670	4670	4670	4670	0
270	20231006	141600	176588160	4670	4670	4670	4670	0
271	20231006	141500	176588160	4670	4670	4670	4670	0
272	20231006	141400	176588160	4670	4670	4670	4670	0
273	20231006	141300	176588160	4670	4670	4670	4670	800
274	20231006	141200	172852160	4675	4670	4675	4670	4
275	20231006	141100	172833465	4675	4675	4675	4675	0
276	20231006	141000	172833465	4675	4675	4675	4675	0
277	20231006	140900	172833465	4675	4675	4675	4675	0
278	20231006	140800	172833465	4675	4675	4675	4675	3
279	20231006	140700	172819440	4660	4660	4660	4660	0
280	20231006	140600	172819440	4660	4660	4660	4660	0
281	20231006	140500	172819440	4660	4660	4660	4660	8
282	20231006	140400	172782160	4680	4680	4680	4680	0
283	20231006	140300	172782160	4680	4680	4680	4680	0
284	20231006	140200	172782160	4680	4680	4680	4680	0
285	20231006	140100	172782160	4680	4680	4680	4680	0
286	20231006	140000	172782160	4680	4680	4680	4680	0
287	20231006	135900	172782160	4680	4680	4680	4680	0
288	20231006	135800	172782160	4680	4680	4680	4680	0
289	20231006	135700	172782160	4680	4680	4680	4680	0
290	20231006	135600	172782160	4680	4680	4680	4680	1
291	20231006	135500	172777480	4680	4680	4680	4680	1
292	20231006	135400	172772800	4685	4685	4685	4685	0
293	20231006	135300	172772800	4685	4685	4685	4685	0
294	20231006	135200	172772800	4685	4685	4685	4685	0
295	20231006	135100	172772800	4685	4685	4685	4685	1
296	20231006	135000	172768115	4685	4685	4685	4685	0
297	20231006	134900	172768115	4685	4685	4685	4685	0
298	20231006	134800	172768115	4685	4685	4685	4685	0
299	20231006	134700	172768115	4685	4685	4685	4685	0
300	20231006	134600	172768115	4685	4685	4685	4685	50
301	20231006	134500	172533865	4685	4685	4685	4685	0
302	20231006	134400	172533865	4685	4685	4685	4685	0
303	20231006	134300	172533865	4685	4685	4685	4685	0
304	20231006	134200	172533865	4685	4660	4685	4660	1070
305	20231006	134100	167532210	4660	4660	4660	4660	96
306	20231006	134000	167084850	4655	4655	4655	4655	0
307	20231006	133900	167084850	4655	4655	4655	4655	0
308	20231006	133800	167084850	4655	4655	4655	4655	0
309	20231006	133700	167084850	4655	4655	4655	4655	0
310	20231006	133600	167084850	4655	4655	4655	4655	6
311	20231006	133500	167056920	4655	4655	4655	4655	0
312	20231006	133400	167056920	4655	4655	4655	4655	0
313	20231006	133300	167056920	4655	4655	4655	4655	22
314	20231006	133200	166954510	4655	4655	4655	4655	0
315	20231006	133100	166954510	4655	4655	4655	4655	0
316	20231006	133000	166954510	4655	4655	4655	4655	0
317	20231006	132900	166954510	4655	4655	4655	4655	0
318	20231006	132800	166954510	4655	4655	4655	4655	0
319	20231006	132700	166954510	4655	4655	4655	4655	0
320	20231006	132600	166954510	4655	4655	4655	4655	0
321	20231006	132500	166954510	4655	4655	4655	4655	23
322	20231006	132400	166847445	4655	4655	4655	4655	50
323	20231006	132300	166614695	4660	4660	4660	4660	0
324	20231006	132200	166614695	4660	4660	4660	4660	0
325	20231006	132100	166614695	4660	4660	4660	4660	0
326	20231006	132000	166614695	4660	4660	4660	4660	0
327	20231006	131900	166614695	4660	4645	4660	4645	16
328	20231006	131800	166540330	4660	4660	4660	4660	0
329	20231006	131700	166540330	4660	4660	4660	4660	0
330	20231006	131600	166540330	4660	4660	4660	4660	0
331	20231006	131500	166540330	4660	4660	4660	4660	0
332	20231006	131400	166540330	4660	4660	4660	4660	0
333	20231006	131300	166540330	4660	4660	4660	4660	0
334	20231006	131200	166540330	4660	4660	4660	4660	3
335	20231006	131100	166526350	4645	4645	4645	4645	0
336	20231006	131000	166526350	4645	4645	4645	4645	0
337	20231006	130900	166526350	4645	4645	4645	4645	0
338	20231006	130800	166526350	4645	4645	4645	4645	0
339	20231006	130700	166526350	4645	4645	4645	4645	15
340	20231006	130600	166456675	4645	4645	4645	4645	0
341	20231006	130500	166456675	4645	4645	4645	4645	0
342	20231006	130400	166456675	4645	4645	4645	4645	0
343	20231006	130300	166456675	4645	4645	4645	4645	0
344	20231006	130200	166456675	4645	4645	4645	4645	0
345	20231006	130100	166456675	4645	4645	4645	4645	0
346	20231006	130000	166456675	4645	4645	4645	4645	0
347	20231006	125900	166456675	4645	4645	4645	4645	0
348	20231006	125800	166456675	4645	4645	4645	4645	38
349	20231006	125700	166280165	4645	4645	4645	4645	0
350	20231006	125600	166280165	4645	4645	4645	4645	0
351	20231006	125500	166280165	4645	4645	4645	4645	14
352	20231006	125400	166215135	4645	4645	4645	4645	0
353	20231006	125300	166215135	4645	4645	4645	4645	0
354	20231006	125200	166215135	4645	4645	4645	4645	0
355	20231006	125100	166215135	4645	4645	4645	4645	111
356	20231006	125000	165699540	4655	4655	4655	4655	0
357	20231006	124900	165699540	4655	4655	4655	4655	0
358	20231006	124800	165699540	4655	4655	4655	4655	481
359	20231006	124700	163460485	4660	4660	4660	4660	3
360	20231006	124600	163446505	4655	4655	4655	4655	0
361	20231006	124500	163446505	4655	4650	4655	4650	396
362	20231006	124400	161603300	4650	4645	4650	4645	806
363	20231006	124300	157857295	4645	4645	4645	4645	1
364	20231006	124200	157852650	4640	4640	4640	4640	0
365	20231006	124100	157852650	4640	4640	4640	4640	4
366	20231006	124000	157834090	4640	4640	4640	4640	4
367	20231006	123900	157815530	4640	4640	4640	4640	250
368	20231006	123800	156655530	4640	4640	4640	4640	5
369	20231006	123700	156632330	4640	4640	4640	4640	0
370	20231006	123600	156632330	4640	4640	4640	4640	0
371	20231006	123500	156632330	4640	4640	4640	4640	180
372	20231006	123400	155797130	4640	4640	4640	4640	0
373	20231006	123300	155797130	4640	4640	4640	4640	0
374	20231006	123200	155797130	4640	4640	4640	4640	0
375	20231006	123100	155797130	4640	4640	4640	4640	0
376	20231006	123000	155797130	4640	4640	4640	4640	0
377	20231006	122900	155797130	4640	4640	4640	4640	0
378	20231006	122800	155797130	4640	4640	4640	4640	0
379	20231006	122700	155797130	4640	4640	4640	4640	958
380	20231006	122600	151352010	4640	4640	4640	4640	0
381	20231006	122500	151352010	4640	4640	4640	4640	0
382	20231006	122400	151352010	4640	4635	4640	4635	101
383	20231006	122300	150883870	4635	4635	4635	4635	100
384	20231006	122200	150420370	4635	4635	4635	4635	300
385	20231006	122100	149029870	4630	4630	4630	4630	50
386	20231006	122000	148798370	4630	4630	4630	4630	0
387	20231006	121900	148798370	4630	4630	4630	4630	0
388	20231006	121800	148798370	4630	4630	4630	4630	0
389	20231006	121700	148798370	4630	4630	4630	4630	0
390	20231006	121600	148798370	4630	4630	4630	4630	50
391	20231006	121500	148566870	4630	4630	4630	4630	0
392	20231006	121400	148566870	4630	4630	4630	4630	0
393	20231006	121300	148566870	4630	4630	4630	4630	0
394	20231006	121200	148566870	4630	4630	4630	4630	0
395	20231006	121100	148566870	4630	4630	4630	4630	33
396	20231006	121000	148414080	4630	4630	4630	4630	67
397	20231006	120900	148103870	4635	4635	4635	4635	0
398	20231006	120800	148103870	4635	4635	4635	4635	0
399	20231006	120700	148103870	4635	4635	4635	4635	0
400	20231006	120600	148103870	4635	4635	4635	4635	0
401	20231006	120500	148103870	4635	4635	4635	4635	0
402	20231006	120400	148103870	4635	4635	4635	4635	0
403	20231006	120300	148103870	4635	4635	4635	4635	0
404	20231006	120200	148103870	4635	4635	4635	4635	0
405	20231006	120100	148103870	4635	4635	4635	4635	0
406	20231006	120000	148103870	4635	4635	4635	4635	0
407	20231006	115900	148103870	4635	4635	4635	4635	0
408	20231006	115800	148103870	4635	4635	4635	4635	1
409	20231006	115700	148099235	4630	4630	4630	4630	4
410	20231006	115600	148080715	4630	4630	4630	4630	25
411	20231006	115500	147964965	4635	4635	4635	4635	3
412	20231006	115400	147951060	4630	4630	4630	4630	1
413	20231006	115300	147946430	4635	4635	4635	4635	0
414	20231006	115200	147946430	4635	4635	4635	4635	0
415	20231006	115100	147946430	4635	4635	4635	4635	0
416	20231006	115000	147946430	4635	4635	4635	4635	1
417	20231006	114900	147941795	4640	4640	4640	4640	0
418	20231006	114800	147941795	4640	4640	4640	4640	0
419	20231006	114700	147941795	4640	4640	4640	4640	0
420	20231006	114600	147941795	4640	4640	4640	4640	0
421	20231006	114500	147941795	4640	4640	4640	4640	0
422	20231006	114400	147941795	4640	4640	4640	4640	0
423	20231006	114300	147941795	4640	4640	4640	4640	0
424	20231006	114200	147941795	4640	4640	4640	4640	1
425	20231006	114100	147937155	4640	4640	4640	4640	0
426	20231006	114000	147937155	4640	4640	4640	4640	0
427	20231006	113900	147937155	4640	4640	4640	4640	0
428	20231006	113800	147937155	4640	4640	4640	4640	0
429	20231006	113700	147937155	4640	4640	4640	4640	0
430	20231006	113600	147937155	4640	4640	4640	4640	3
431	20231006	113500	147923235	4625	4625	4625	4625	0
432	20231006	113400	147923235	4625	4625	4625	4625	22
433	20231006	113300	147821485	4640	4640	4640	4640	198
434	20231006	113200	146902765	4635	4635	4635	4635	0
435	20231006	113100	146902765	4635	4635	4635	4635	0
436	20231006	113000	146902765	4635	4635	4635	4635	0
437	20231006	112900	146902765	4635	4635	4635	4635	34
438	20231006	112800	146745175	4630	4630	4630	4630	71
439	20231006	112700	146416445	4630	4630	4630	4630	0
440	20231006	112600	146416445	4630	4630	4630	4630	0
441	20231006	112500	146416445	4630	4630	4630	4630	0
442	20231006	112400	146416445	4630	4630	4630	4630	0
443	20231006	112300	146416445	4630	4630	4630	4630	0
444	20231006	112200	146416445	4630	4630	4630	4630	4
445	20231006	112100	146397925	4625	4625	4625	4625	0
446	20231006	112000	146397925	4625	4625	4625	4625	155
447	20231006	111900	145681050	4630	4630	4630	4630	0
448	20231006	111800	145681050	4630	4630	4630	4630	1
449	20231006	111700	145676420	4635	4635	4635	4635	0
450	20231006	111600	145676420	4635	4635	4635	4635	3
451	20231006	111500	145662515	4630	4630	4630	4630	1
452	20231006	111400	145657885	4635	4635	4635	4635	0
453	20231006	111300	145657885	4635	4635	4635	4635	1
454	20231006	111200	145653250	4630	4630	4630	4630	14
455	20231006	111100	145588430	4630	4630	4630	4630	36
456	20231006	111000	145421750	4630	4630	4630	4630	14
457	20231006	110900	145356930	4635	4635	4635	4635	0
458	20231006	110800	145356930	4635	4635	4635	4635	0
459	20231006	110700	145356930	4635	4635	4635	4635	9
460	20231006	110600	145315215	4635	4635	4635	4635	0
461	20231006	110500	145315215	4635	4635	4635	4635	1
462	20231006	110400	145310580	4635	4635	4635	4635	0
463	20231006	110300	145310580	4635	4635	4635	4635	0
464	20231006	110200	145310580	4635	4635	4635	4635	0
465	20231006	110100	145310580	4635	4635	4635	4635	0
466	20231006	110000	145310580	4635	4635	4635	4635	0
467	20231006	105900	145310580	4635	4635	4635	4635	0
468	20231006	105800	145310580	4635	4635	4635	4635	0
469	20231006	105700	145310580	4635	4635	4635	4635	0
470	20231006	105600	145310580	4635	4635	4635	4635	0
471	20231006	105500	145310580	4635	4635	4635	4635	0
472	20231006	105400	145310580	4635	4635	4635	4635	0
473	20231006	105300	145310580	4635	4635	4635	4635	8
474	20231006	105200	145273500	4640	4640	4640	4640	0
475	20231006	105100	145273500	4640	4640	4640	4640	0
476	20231006	105000	145273500	4640	4640	4640	4640	1
477	20231006	104900	145268860	4640	4640	4640	4640	1
478	20231006	104800	145264220	4640	4640	4640	4640	0
479	20231006	104700	145264220	4640	4640	4640	4640	118
480	20231006	104600	144716700	4640	4640	4640	4640	0
481	20231006	104500	144716700	4640	4640	4640	4640	0
482	20231006	104400	144716700	4640	4640	4640	4640	40
483	20231006	104300	144531100	4640	4640	4640	4640	0
484	20231006	104200	144531100	4640	4640	4640	4640	0
485	20231006	104100	144531100	4640	4640	4640	4640	0
486	20231006	104000	144531100	4640	4640	4640	4640	0
487	20231006	103900	144531100	4640	4640	4640	4640	0
488	20231006	103800	144531100	4640	4640	4640	4640	0
489	20231006	103700	144531100	4640	4640	4640	4640	0
490	20231006	103600	144531100	4640	4640	4640	4640	0
491	20231006	103500	144531100	4640	4640	4640	4640	0
492	20231006	103400	144531100	4640	4640	4640	4640	9
493	20231006	103300	144489340	4640	4615	4640	4615	5
494	20231006	103200	144466190	4615	4615	4615	4615	0
495	20231006	103100	144466190	4615	4615	4615	4615	0
496	20231006	103000	144466190	4615	4615	4615	4615	0
497	20231006	102900	144466190	4615	4615	4615	4615	0
498	20231006	102800	144466190	4615	4615	4615	4615	0
499	20231006	102700	144466190	4615	4615	4615	4615	300
500	20231006	102600	143081690	4615	4615	4615	4615	19
501	20231006	102500	142994005	4645	4635	4645	4635	206
502	20231006	102400	142037515	4630	4630	4630	4630	1000
503	20231006	102300	137407515	4630	4630	4630	4630	3
504	20231006	102200	137393625	4610	4610	4610	4610	0
505	20231006	102100	137393625	4610	4620	4620	4610	985
506	20231006	102000	132851970	4630	4630	4630	4630	3
507	20231006	101900	132838080	4615	4615	4615	4615	0
508	20231006	101800	132838080	4615	4615	4615	4615	0
509	20231006	101700	132838080	4615	4615	4615	4615	30
510	20231006	101600	132699630	4615	4615	4615	4615	0
511	20231006	101500	132699630	4615	4615	4615	4615	113
512	20231006	101400	132178135	4640	4640	4640	4640	0
513	20231006	101300	132178135	4640	4640	4640	4640	0
514	20231006	101200	132178135	4640	4645	4645	4615	116
515	20231006	101100	131642605	4615	4615	4645	4615	11177
516	20231006	101000	79984295	4610	4610	4610	4610	0
517	20231006	100900	79984295	4610	4610	4610	4610	200
518	20231006	100800	79062295	4615	4615	4615	4615	0
519	20231006	100700	79062295	4615	4615	4615	4615	0
520	20231006	100600	79062295	4615	4615	4615	4615	0
521	20231006	100500	79062295	4615	4615	4615	4615	0
522	20231006	100400	79062295	4615	4610	4615	4610	301
523	20231006	100300	77673185	4605	4605	4605	4605	6
524	20231006	100200	77645555	4600	4600	4600	4600	0
525	20231006	100100	77645555	4600	4600	4600	4600	510
526	20231006	100000	75299555	4600	4605	4605	4600	2000
527	20231006	095900	66097600	4615	4615	4620	4600	1506
528	20231006	095800	59145360	4610	4600	4610	4595	697
529	20231006	095700	55933340	4600	4600	4600	4600	0
530	20231006	095600	55933340	4600	4600	4600	4600	0
531	20231006	095500	55933340	4600	4610	4610	4600	329
532	20231006	095400	54417620	4610	4610	4610	4610	378
533	20231006	095300	52675040	4595	4600	4610	4595	1118
534	20231006	095200	47526835	4590	4590	4590	4590	93
535	20231006	095100	47099965	4610	4610	4610	4610	0
536	20231006	095000	47099965	4610	4610	4610	4610	4
537	20231006	094900	47081525	4585	4600	4610	4585	1267
538	20231006	094800	41252600	4600	4600	4600	4600	449
539	20231006	094700	39187200	4580	4595	4595	4580	37
540	20231006	094600	39017605	4600	4595	4600	4595	268
541	20231006	094500	37785000	4595	4595	4595	4595	1
542	20231006	094400	37780405	4575	4575	4575	4575	0
543	20231006	094300	37780405	4575	4575	4575	4575	0
544	20231006	094200	37780405	4575	4575	4575	4575	0
545	20231006	094100	37780405	4575	4575	4575	4575	0
546	20231006	094000	37780405	4575	4595	4600	4575	1099
547	20231006	093900	32727490	4600	4595	4600	4575	250
548	20231006	093800	31579730	4590	4590	4590	4590	454
549	20231006	093700	29495870	4590	4590	4590	4590	0
550	20231006	093600	29495870	4590	4590	4590	4590	0
551	20231006	093500	29495870	4590	4590	4590	4590	0
552	20231006	093400	29495870	4590	4590	4590	4590	5
553	20231006	093300	29472920	4590	4590	4590	4590	4
554	20231006	093200	29454560	4590	4590	4590	4590	0
555	20231006	093100	29454560	4590	4590	4590	4590	0
556	20231006	093000	29454560	4590	4590	4590	4590	0
557	20231006	092900	29454560	4590	4590	4590	4590	0
558	20231006	092800	29454560	4590	4590	4590	4590	0
559	20231006	092700	29454560	4590	4590	4590	4590	6
560	20231006	092600	29427020	4590	4590	4590	4590	0
561	20231006	092500	29427020	4590	4590	4590	4590	0
562	20231006	092400	29427020	4590	4590	4590	4590	0
563	20231006	092300	29427020	4590	4590	4590	4590	0
564	20231006	092200	29427020	4590	4590	4590	4590	0
565	20231006	092100	29427020	4590	4590	4590	4590	178
566	20231006	092000	28610000	4555	4575	4590	4555	730
567	20231006	091900	25277180	4590	4590	4590	4590	11
568	20231006	091800	25226690	4590	4590	4590	4590	0
569	20231006	091700	25226690	4590	4590	4590	4590	0
570	20231006	091600	25226690	4590	4590	4590	4590	1
571	20231006	091500	25222100	4590	4585	4590	4585	113
572	20231006	091400	24703990	4590	4590	4590	4590	0
573	20231006	091300	24703990	4590	4590	4600	4590	890
574	20231006	091200	20613680	4590	4585	4590	4580	198
575	20231006	091100	19705945	4585	4585	4585	4585	1
576	20231006	091000	19701360	4570	4570	4570	4570	1
577	20231006	090900	19696790	4585	4585	4585	4585	0
578	20231006	090800	19696790	4585	4585	4585	4585	0
579	20231006	090700	19696790	4585	4585	4585	4585	0
580	20231006	090600	19696790	4585	4585	4585	4585	0
581	20231006	090500	19696790	4585	4585	4585	4585	0
582	20231006	090400	19696790	4585	4570	4585	4530	1051
583	20231006	090300	14922590	4585	4575	4585	4570	1005
584	20231006	090200	10324315	4575	4575	4575	4575	1271
585	20231006	090100	4509490	4585	4585	4585	4585	0
586	20231006	090000	4509490	4585	4530	4585	4530	995