KissMeData/005960/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	184400	159580440	5930	5930	5930	5930	514
3	20231006	184300	159580440	5930	5930	5930	5930	0
4	20231006	184200	159580440	5930	5930	5930	5930	0
5	20231006	184100	159580440	5930	5930	5930	5930	0
6	20231006	184000	159580440	5930	5930	5930	5930	0
7	20231006	183900	159580440	5930	5930	5930	5930	0
8	20231006	183800	159580440	5930	5930	5930	5930	0
9	20231006	183700	159580440	5930	5930	5930	5930	0
10	20231006	183600	159580440	5930	5930	5930	5930	0
11	20231006	183500	159580440	5930	5930	5930	5930	0
12	20231006	183400	159580440	5930	5930	5930	5930	0
13	20231006	183300	159580440	5930	5930	5930	5930	0
14	20231006	183200	159580440	5930	5930	5930	5930	0
15	20231006	183100	159580440	5930	5930	5930	5930	0
16	20231006	183000	159580440	5930	5930	5930	5930	0
17	20231006	182900	159580440	5930	5930	5930	5930	0
18	20231006	182800	159580440	5930	5930	5930	5930	0
19	20231006	182700	159580440	5930	5930	5930	5930	0
20	20231006	182600	159580440	5930	5930	5930	5930	0
21	20231006	182500	159580440	5930	5930	5930	5930	0
22	20231006	182400	159580440	5930	5930	5930	5930	0
23	20231006	182300	159580440	5930	5930	5930	5930	0
24	20231006	182200	159580440	5930	5930	5930	5930	0
25	20231006	182100	159580440	5930	5930	5930	5930	0
26	20231006	182000	159580440	5930	5930	5930	5930	0
27	20231006	181900	159580440	5930	5930	5930	5930	0
28	20231006	181800	159580440	5930	5930	5930	5930	0
29	20231006	181700	159580440	5930	5930	5930	5930	0
30	20231006	181600	159580440	5930	5930	5930	5930	0
31	20231006	181500	159580440	5930	5930	5930	5930	0
32	20231006	181400	159580440	5930	5930	5930	5930	514
33	20231006	181300	159580440	5930	5930	5930	5930	0
34	20231006	181200	159580440	5930	5930	5930	5930	0
35	20231006	181100	159580440	5930	5930	5930	5930	0
36	20231006	181000	159580440	5930	5930	5930	5930	0
37	20231006	180900	159580440	5930	5930	5930	5930	0
38	20231006	180800	159580440	5930	5930	5930	5930	0
39	20231006	180700	159580440	5930	5930	5930	5930	0
40	20231006	180600	159580440	5930	5930	5930	5930	0
41	20231006	180500	159580440	5930	5930	5930	5930	0
42	20231006	180400	159580440	5930	5930	5930	5930	0
43	20231006	180300	159580440	5930	5930	5930	5930	0
44	20231006	180200	159580440	5930	5930	5930	5930	0
45	20231006	180100	159580440	5930	5930	5930	5930	0
46	20231006	180000	159580440	5930	5930	5930	5930	0
47	20231006	175900	159580440	5930	5930	5930	5930	0
48	20231006	175800	159580440	5930	5930	5930	5930	0
49	20231006	175700	159580440	5930	5930	5930	5930	0
50	20231006	175600	159580440	5930	5930	5930	5930	0
51	20231006	175500	159580440	5930	5930	5930	5930	0
52	20231006	175400	159580440	5930	5930	5930	5930	0
53	20231006	175300	159580440	5930	5930	5930	5930	0
54	20231006	175200	159580440	5930	5930	5930	5930	0
55	20231006	175100	159580440	5930	5930	5930	5930	0
56	20231006	175000	159580440	5930	5930	5930	5930	0
57	20231006	174900	159580440	5930	5930	5930	5930	0
58	20231006	174800	159580440	5930	5930	5930	5930	0
59	20231006	174700	159580440	5930	5930	5930	5930	0
60	20231006	174600	159580440	5930	5930	5930	5930	0
61	20231006	174500	159580440	5930	5930	5930	5930	0
62	20231006	174400	159580440	5930	5930	5930	5930	514
63	20231006	174300	159580440	5930	5930	5930	5930	0
64	20231006	174200	159580440	5930	5930	5930	5930	0
65	20231006	174100	159580440	5930	5930	5930	5930	0
66	20231006	174000	159580440	5930	5930	5930	5930	0
67	20231006	173900	159580440	5930	5930	5930	5930	0
68	20231006	173800	159580440	5930	5930	5930	5930	0
69	20231006	173700	159580440	5930	5930	5930	5930	0
70	20231006	173600	159580440	5930	5930	5930	5930	0
71	20231006	173500	159580440	5930	5930	5930	5930	0
72	20231006	173400	159580440	5930	5930	5930	5930	0
73	20231006	173300	159580440	5930	5930	5930	5930	0
74	20231006	173200	159580440	5930	5930	5930	5930	0
75	20231006	173100	159580440	5930	5930	5930	5930	0
76	20231006	173000	159580440	5930	5930	5930	5930	0
77	20231006	172900	159580440	5930	5930	5930	5930	0
78	20231006	172800	159580440	5930	5930	5930	5930	0
79	20231006	172700	159580440	5930	5930	5930	5930	0
80	20231006	172600	159580440	5930	5930	5930	5930	0
81	20231006	172500	159580440	5930	5930	5930	5930	0
82	20231006	172400	159580440	5930	5930	5930	5930	0
83	20231006	172300	159580440	5930	5930	5930	5930	0
84	20231006	172200	159580440	5930	5930	5930	5930	0
85	20231006	172100	159580440	5930	5930	5930	5930	0
86	20231006	172000	159580440	5930	5930	5930	5930	0
87	20231006	171900	159580440	5930	5930	5930	5930	0
88	20231006	171800	159580440	5930	5930	5930	5930	0
89	20231006	171700	159580440	5930	5930	5930	5930	0
90	20231006	171600	159580440	5930	5930	5930	5930	0
91	20231006	171500	159580440	5930	5930	5930	5930	0
92	20231006	171400	159580440	5930	5930	5930	5930	514
93	20231006	171300	159580440	5930	5930	5930	5930	0
94	20231006	171200	159580440	5930	5930	5930	5930	0
95	20231006	171100	159580440	5930	5930	5930	5930	0
96	20231006	171000	159580440	5930	5930	5930	5930	0
97	20231006	170900	159580440	5930	5930	5930	5930	0
98	20231006	170800	159580440	5930	5930	5930	5930	0
99	20231006	170700	159580440	5930	5930	5930	5930	0
100	20231006	170600	159580440	5930	5930	5930	5930	0
101	20231006	170500	159580440	5930	5930	5930	5930	0
102	20231006	170400	159580440	5930	5930	5930	5930	0
103	20231006	170300	159580440	5930	5930	5930	5930	0
104	20231006	170200	159580440	5930	5930	5930	5930	0
105	20231006	170100	159580440	5930	5930	5930	5930	0
106	20231006	170000	159580440	5930	5930	5930	5930	0
107	20231006	165900	159580440	5930	5930	5930	5930	0
108	20231006	165800	159580440	5930	5930	5930	5930	0
109	20231006	165700	159580440	5930	5930	5930	5930	0
110	20231006	165600	159580440	5930	5930	5930	5930	0
111	20231006	165500	159580440	5930	5930	5930	5930	0
112	20231006	165400	159580440	5930	5930	5930	5930	0
113	20231006	165300	159580440	5930	5930	5930	5930	0
114	20231006	165200	159580440	5930	5930	5930	5930	0
115	20231006	165100	159580440	5930	5930	5930	5930	0
116	20231006	165000	159580440	5930	5930	5930	5930	0
117	20231006	164900	159580440	5930	5930	5930	5930	0
118	20231006	164800	159580440	5930	5930	5930	5930	0
119	20231006	164700	159580440	5930	5930	5930	5930	0
120	20231006	164600	159580440	5930	5930	5930	5930	0
121	20231006	164500	159580440	5930	5930	5930	5930	0
122	20231006	164400	159580440	5930	5930	5930	5930	514
123	20231006	164300	159580440	5930	5930	5930	5930	0
124	20231006	164200	159580440	5930	5930	5930	5930	0
125	20231006	164100	159580440	5930	5930	5930	5930	0
126	20231006	164000	159580440	5930	5930	5930	5930	0
127	20231006	163900	159580440	5930	5930	5930	5930	0
128	20231006	163800	159580440	5930	5930	5930	5930	0
129	20231006	163700	159580440	5930	5930	5930	5930	0
130	20231006	163600	159580440	5930	5930	5930	5930	0
131	20231006	163500	159580440	5930	5930	5930	5930	0
132	20231006	163400	159580440	5930	5930	5930	5930	0
133	20231006	163300	159580440	5930	5930	5930	5930	0
134	20231006	163200	159580440	5930	5930	5930	5930	0
135	20231006	163100	159580440	5930	5930	5930	5930	0
136	20231006	163000	159580440	5930	5930	5930	5930	0
137	20231006	162900	159580440	5930	5930	5930	5930	0
138	20231006	162800	159580440	5930	5930	5930	5930	0
139	20231006	162700	159580440	5930	5930	5930	5930	0
140	20231006	162600	159580440	5930	5930	5930	5930	0
141	20231006	162500	159580440	5930	5930	5930	5930	0
142	20231006	162400	159580440	5930	5930	5930	5930	0
143	20231006	162300	159580440	5930	5930	5930	5930	0
144	20231006	162200	159580440	5930	5930	5930	5930	0
145	20231006	162100	159580440	5930	5930	5930	5930	0
146	20231006	162000	159580440	5930	5930	5930	5930	0
147	20231006	161900	159580440	5930	5930	5930	5930	0
148	20231006	161800	159580440	5930	5930	5930	5930	0
149	20231006	161700	159580440	5930	5930	5930	5930	0
150	20231006	161600	159580440	5930	5930	5930	5930	0
151	20231006	161500	159580440	5930	5930	5930	5930	0
152	20231006	161400	159580440	5930	5930	5930	5930	514
153	20231006	161300	159580440	5930	5930	5930	5930	0
154	20231006	161200	159580440	5930	5930	5930	5930	0
155	20231006	161100	159580440	5930	5930	5930	5930	0
156	20231006	161000	159580440	5930	5930	5930	5930	0
157	20231006	160900	159580440	5930	5930	5930	5930	0
158	20231006	160800	159580440	5930	5930	5930	5930	0
159	20231006	160700	159580440	5930	5930	5930	5930	0
160	20231006	160600	159580440	5930	5930	5930	5930	0
161	20231006	160500	159580440	5930	5930	5930	5930	0
162	20231006	160400	159580440	5930	5930	5930	5930	0
163	20231006	160300	159580440	5930	5930	5930	5930	0
164	20231006	160200	159580440	5930	5930	5930	5930	0
165	20231006	160100	159580440	5930	5930	5930	5930	0
166	20231006	160000	159580440	5930	5930	5930	5930	0
167	20231006	155900	159580440	5930	5930	5930	5930	0
168	20231006	155800	159580440	5930	5930	5930	5930	0
169	20231006	155700	159580440	5930	5930	5930	5930	0
170	20231006	155600	159580440	5930	5930	5930	5930	0
171	20231006	155500	159580440	5930	5930	5930	5930	0
172	20231006	155400	159580440	5930	5930	5930	5930	0
173	20231006	155300	159580440	5930	5930	5930	5930	0
174	20231006	155200	159580440	5930	5930	5930	5930	0
175	20231006	155100	159580440	5930	5930	5930	5930	0
176	20231006	155000	159580440	5930	5930	5930	5930	0
177	20231006	154900	159580440	5930	5930	5930	5930	0
178	20231006	154800	159580440	5930	5930	5930	5930	0
179	20231006	154700	159580440	5930	5930	5930	5930	0
180	20231006	154600	159580440	5930	5930	5930	5930	0
181	20231006	154500	159580440	5930	5930	5930	5930	0
182	20231006	154400	159580440	5930	5930	5930	5930	514
183	20231006	154300	159580440	5930	5930	5930	5930	0
184	20231006	154200	159580440	5930	5930	5930	5930	0
185	20231006	154100	159580440	5930	5930	5930	5930	0
186	20231006	154000	159580440	5930	5930	5930	5930	0
187	20231006	153900	159580440	5930	5930	5930	5930	0
188	20231006	153800	159580440	5930	5930	5930	5930	0
189	20231006	153700	159580440	5930	5930	5930	5930	0
190	20231006	153600	159580440	5930	5930	5930	5930	0
191	20231006	153500	159580440	5930	5930	5930	5930	0
192	20231006	153400	159580440	5930	5930	5930	5930	0
193	20231006	153300	159580440	5930	5930	5930	5930	0
194	20231006	153200	159580440	5930	5930	5930	5930	0
195	20231006	153100	159580440	5930	5930	5930	5930	0
196	20231006	153000	159580440	5930	5930	5930	5930	514
197	20231006	152900	156532420	5920	5920	5920	5920	0
198	20231006	152800	156532420	5920	5920	5920	5920	0
199	20231006	152700	156532420	5920	5920	5920	5920	0
200	20231006	152600	156532420	5920	5920	5920	5920	0
201	20231006	152500	156532420	5920	5920	5920	5920	0
202	20231006	152400	156532420	5920	5920	5920	5920	0
203	20231006	152300	156532420	5920	5920	5920	5920	0
204	20231006	152200	156532420	5920	5920	5920	5920	0
205	20231006	152100	156532420	5920	5920	5920	5920	0
206	20231006	152000	156532420	5920	5920	5920	5920	0
207	20231006	151900	156532420	5920	5920	5920	5920	0
208	20231006	151800	156532420	5920	5920	5920	5920	0
209	20231006	151700	156532420	5920	5920	5920	5920	1
210	20231006	151600	156526500	5920	5920	5920	5920	180
211	20231006	151500	155460900	5920	5920	5920	5920	1
212	20231006	151400	155454980	5900	5900	5900	5900	0
213	20231006	151300	155454980	5900	5900	5900	5900	5
214	20231006	151200	155425480	5900	5890	5900	5890	366
215	20231006	151100	153266180	5890	5890	5890	5890	0
216	20231006	151000	153266180	5890	5890	5890	5890	2
217	20231006	150900	153254400	5890	5890	5890	5890	350
218	20231006	150800	151192900	5890	5890	5890	5890	0
219	20231006	150700	151192900	5890	5890	5890	5890	0
220	20231006	150600	151192900	5890	5890	5890	5890	2
221	20231006	150500	151181120	5900	5900	5900	5900	31
222	20231006	150400	150998220	5900	5900	5900	5900	1
223	20231006	150300	150992320	5900	5900	5900	5900	0
224	20231006	150200	150992320	5900	5900	5900	5900	15
225	20231006	150100	150903820	5870	5860	5870	5860	1107
226	20231006	150000	144409300	5850	5850	5850	5850	85
227	20231006	145900	143912050	5870	5870	5870	5870	1
228	20231006	145800	143906180	5850	5860	5860	5850	542
229	20231006	145700	140730090	5850	5850	5850	5850	0
230	20231006	145600	140730090	5850	5850	5850	5850	216
231	20231006	145500	139466490	5860	5860	5860	5860	1
232	20231006	145400	139460630	5860	5860	5860	5860	0
233	20231006	145300	139460630	5860	5860	5860	5860	0
234	20231006	145200	139460630	5860	5860	5860	5860	0
235	20231006	145100	139460630	5860	5860	5860	5860	1
236	20231006	145000	139454770	5830	5850	5850	5830	469
237	20231006	144900	136714440	5860	5860	5860	5860	24
238	20231006	144800	136573800	5860	5860	5860	5860	1
239	20231006	144700	136567940	5870	5870	5870	5870	0
240	20231006	144600	136567940	5870	5870	5870	5870	1
241	20231006	144500	136562070	5870	5870	5870	5870	0
242	20231006	144400	136562070	5870	5870	5870	5870	0
243	20231006	144300	136562070	5870	5870	5870	5870	50
244	20231006	144200	136268570	5870	5870	5870	5870	1
245	20231006	144100	136262700	5870	5880	5880	5870	33
246	20231006	144000	136068980	5880	5880	5880	5880	11
247	20231006	143900	136004300	5880	5880	5880	5880	1
248	20231006	143800	135998420	5900	5900	5900	5900	0
249	20231006	143700	135998420	5900	5900	5900	5900	1
250	20231006	143600	135992520	5870	5870	5870	5870	100
251	20231006	143500	135405520	5900	5900	5900	5900	0
252	20231006	143400	135405520	5900	5900	5900	5900	0
253	20231006	143300	135405520	5900	5900	5900	5900	1
254	20231006	143200	135399620	5900	5900	5900	5900	0
255	20231006	143100	135399620	5900	5900	5900	5900	1
256	20231006	143000	135393720	5900	5900	5900	5900	0
257	20231006	142900	135393720	5900	5900	5900	5900	0
258	20231006	142800	135393720	5900	5900	5900	5900	1
259	20231006	142700	135387820	5870	5870	5870	5870	0
260	20231006	142600	135387820	5870	5900	5900	5870	21
261	20231006	142500	135264250	5900	5900	5900	5900	0
262	20231006	142400	135264250	5900	5900	5900	5900	1
263	20231006	142300	135258350	5900	5900	5900	5900	0
264	20231006	142200	135258350	5900	5900	5900	5900	0
265	20231006	142100	135258350	5900	5900	5900	5900	0
266	20231006	142000	135258350	5900	5900	5900	5900	0
267	20231006	141900	135258350	5900	5900	5900	5900	99
268	20231006	141800	134674250	5890	5890	5890	5890	0
269	20231006	141700	134674250	5890	5890	5890	5890	0
270	20231006	141600	134674250	5890	5890	5890	5890	5
271	20231006	141500	134644800	5890	5890	5890	5890	0
272	20231006	141400	134644800	5890	5890	5890	5890	1
273	20231006	141300	134638910	5890	5890	5890	5890	0
274	20231006	141200	134638910	5890	5890	5890	5890	0
275	20231006	141100	134638910	5890	5890	5890	5890	0
276	20231006	141000	134638910	5890	5890	5890	5890	1
277	20231006	140900	134633020	5870	5870	5870	5870	1
278	20231006	140800	134627150	5870	5870	5870	5870	1
279	20231006	140700	134621280	5860	5860	5860	5860	0
280	20231006	140600	134621280	5860	5890	5890	5860	51
281	20231006	140500	134322040	5870	5870	5870	5870	0
282	20231006	140400	134322040	5870	5870	5870	5870	154
283	20231006	140300	133418060	5880	5880	5880	5880	5
284	20231006	140200	133388660	5880	5880	5880	5880	55
285	20231006	140100	133065260	5890	5890	5890	5890	1
286	20231006	140000	133059370	5890	5890	5890	5890	0
287	20231006	135900	133059370	5890	5890	5890	5890	0
288	20231006	135800	133059370	5890	5890	5890	5890	0
289	20231006	135700	133059370	5890	5890	5890	5890	231
290	20231006	135600	131698780	5890	5890	5890	5890	0
291	20231006	135500	131698780	5890	5890	5890	5890	328
292	20231006	135400	129766860	5920	5920	5920	5920	0
293	20231006	135300	129766860	5920	5920	5920	5920	0
294	20231006	135200	129766860	5920	5920	5920	5920	1
295	20231006	135100	129760940	5920	5920	5920	5920	0
296	20231006	135000	129760940	5920	5920	5920	5920	0
297	20231006	134900	129760940	5920	5920	5920	5920	10
298	20231006	134800	129701740	5920	5920	5920	5920	1
299	20231006	134700	129695820	5920	5920	5920	5920	0
300	20231006	134600	129695820	5920	5920	5920	5920	0
301	20231006	134500	129695820	5920	5920	5920	5920	0
302	20231006	134400	129695820	5920	5920	5920	5920	0
303	20231006	134300	129695820	5920	5890	5920	5890	101
304	20231006	134200	129100900	5890	5890	5890	5890	0
305	20231006	134100	129100900	5890	5890	5890	5890	0
306	20231006	134000	129100900	5890	5890	5890	5890	2
307	20231006	133900	129089120	5920	5920	5920	5920	1
308	20231006	133800	129083200	5920	5920	5920	5920	0
309	20231006	133700	129083200	5920	5920	5920	5920	0
310	20231006	133600	129083200	5920	5920	5920	5920	0
311	20231006	133500	129083200	5920	5920	5920	5920	0
312	20231006	133400	129083200	5920	5920	5920	5920	1
313	20231006	133300	129077280	5930	5930	5930	5930	0
314	20231006	133200	129077280	5930	5930	5930	5930	0
315	20231006	133100	129077280	5930	5930	5930	5930	0
316	20231006	133000	129077280	5930	5930	5930	5930	0
317	20231006	132900	129077280	5930	5930	5930	5930	1
318	20231006	132800	129071350	5930	5930	5930	5930	20
319	20231006	132700	128952750	5930	5930	5930	5930	2508
320	20231006	132600	114080310	5930	5930	5930	5930	5
321	20231006	132500	114050660	5930	5930	5930	5930	1
322	20231006	132400	114044730	5930	5930	5930	5930	0
323	20231006	132300	114044730	5930	5930	5930	5930	1
324	20231006	132200	114038800	5920	5920	5920	5920	73
325	20231006	132100	113606640	5920	5920	5920	5920	1
326	20231006	132000	113600720	5910	5910	5910	5910	0
327	20231006	131900	113600720	5910	5910	5910	5910	0
328	20231006	131800	113600720	5910	5910	5910	5910	0
329	20231006	131700	113600720	5910	5910	5910	5910	301
330	20231006	131600	111821810	5920	5920	5920	5920	1
331	20231006	131500	111815890	5920	5920	5920	5920	0
332	20231006	131400	111815890	5920	5920	5920	5920	100
333	20231006	131300	111223890	5910	5910	5910	5910	0
334	20231006	131200	111223890	5910	5910	5910	5910	1
335	20231006	131100	111217980	5900	5900	5900	5900	0
336	20231006	131000	111217980	5900	5900	5900	5900	0
337	20231006	130900	111217980	5900	5900	5900	5900	0
338	20231006	130800	111217980	5900	5900	5900	5900	680
339	20231006	130700	107205980	5900	5900	5900	5900	401
340	20231006	130600	104840080	5890	5890	5890	5890	69
341	20231006	130500	104433670	5890	5890	5890	5890	0
342	20231006	130400	104433670	5890	5890	5890	5890	0
343	20231006	130300	104433670	5890	5890	5890	5890	101
344	20231006	130200	103838780	5890	5890	5890	5890	200
345	20231006	130100	102660780	5890	5890	5890	5890	0
346	20231006	130000	102660780	5890	5890	5890	5890	2
347	20231006	125900	102649000	5890	5890	5890	5890	0
348	20231006	125800	102649000	5890	5890	5890	5890	1
349	20231006	125700	102643110	5900	5900	5900	5900	0
350	20231006	125600	102643110	5900	5900	5900	5900	0
351	20231006	125500	102643110	5900	5900	5900	5900	0
352	20231006	125400	102643110	5900	5900	5900	5900	1
353	20231006	125300	102637210	5900	5900	5900	5900	0
354	20231006	125200	102637210	5900	5900	5900	5900	0
355	20231006	125100	102637210	5900	5900	5900	5900	0
356	20231006	125000	102637210	5900	5900	5900	5900	0
357	20231006	124900	102637210	5900	5870	5900	5860	604
358	20231006	124800	99091600	5900	5900	5900	5900	0
359	20231006	124700	99091600	5900	5900	5900	5900	0
360	20231006	124600	99091600	5900	5900	5900	5900	0
361	20231006	124500	99091600	5900	5900	5900	5900	0
362	20231006	124400	99091600	5900	5900	5900	5900	2
363	20231006	124300	99079800	5870	5880	5880	5870	6
364	20231006	124200	99044550	5900	5900	5900	5900	0
365	20231006	124100	99044550	5900	5900	5900	5900	0
366	20231006	124000	99044550	5900	5900	5900	5900	1
367	20231006	123900	99038650	5880	5880	5880	5880	0
368	20231006	123800	99038650	5880	5880	5880	5880	0
369	20231006	123700	99038650	5880	5880	5880	5880	3
370	20231006	123600	99021010	5900	5900	5900	5900	1
371	20231006	123500	99015110	5900	5900	5900	5900	0
372	20231006	123400	99015110	5900	5900	5900	5900	0
373	20231006	123300	99015110	5900	5900	5900	5900	0
374	20231006	123200	99015110	5900	5900	5900	5900	0
375	20231006	123100	99015110	5900	5900	5900	5900	5
376	20231006	123000	98985610	5910	5910	5910	5910	0
377	20231006	122900	98985610	5910	5910	5910	5910	50
378	20231006	122800	98690110	5870	5870	5870	5870	0
379	20231006	122700	98690110	5870	5880	5880	5870	730
380	20231006	122600	94404980	5870	5870	5870	5870	341
381	20231006	122500	92403310	5870	5870	5870	5870	0
382	20231006	122400	92403310	5870	5890	5890	5870	1360
383	20231006	122300	84412810	5900	5900	5900	5900	0
384	20231006	122200	84412810	5900	5900	5900	5900	1
385	20231006	122100	84406910	5900	5900	5900	5900	0
386	20231006	122000	84406910	5900	5900	5900	5900	0
387	20231006	121900	84406910	5900	5900	5900	5900	1
388	20231006	121800	84401010	5920	5920	5920	5920	1
389	20231006	121700	84395090	5920	5920	5920	5920	1
390	20231006	121600	84389170	5920	5920	5920	5920	10
391	20231006	121500	84329970	5920	5920	5920	5920	0
392	20231006	121400	84329970	5920	5920	5920	5920	3
393	20231006	121300	84312210	5920	5920	5920	5920	1
394	20231006	121200	84306290	5920	5920	5920	5920	68
395	20231006	121100	83903730	5920	5920	5920	5920	0
396	20231006	121000	83903730	5920	5920	5920	5920	0
397	20231006	120900	83903730	5920	5920	5920	5920	1
398	20231006	120800	83897810	5890	5900	5900	5890	143
399	20231006	120700	83055430	5890	5890	5890	5890	0
400	20231006	120600	83055430	5890	5890	5890	5890	0
401	20231006	120500	83055430	5890	5890	5890	5890	0
402	20231006	120400	83055430	5890	5920	5920	5890	1501
403	20231006	120300	74199220	5920	5920	5920	5920	0
404	20231006	120200	74199220	5920	5920	5920	5920	0
405	20231006	120100	74199220	5920	5920	5920	5920	0
406	20231006	120000	74199220	5920	5920	5920	5920	0
407	20231006	115900	74199220	5920	5920	5920	5920	1
408	20231006	115800	74193300	5910	5910	5910	5910	0
409	20231006	115700	74193300	5910	5910	5910	5910	0
410	20231006	115600	74193300	5910	5910	5910	5910	6
411	20231006	115500	74157840	5920	5920	5920	5920	1
412	20231006	115400	74151920	5920	5920	5920	5920	20
413	20231006	115300	74033520	5920	5920	5920	5920	0
414	20231006	115200	74033520	5920	5920	5920	5920	0
415	20231006	115100	74033520	5920	5920	5920	5920	1
416	20231006	115000	74027600	5920	5920	5920	5920	1
417	20231006	114900	74021680	5920	5920	5920	5920	0
418	20231006	114800	74021680	5920	5920	5920	5920	0
419	20231006	114700	74021680	5920	5920	5920	5920	0
420	20231006	114600	74021680	5920	5920	5920	5920	1
421	20231006	114500	74015760	5920	5920	5920	5920	0
422	20231006	114400	74015760	5920	5920	5920	5920	0
423	20231006	114300	74015760	5920	5920	5920	5920	0
424	20231006	114200	74015760	5920	5920	5920	5920	1
425	20231006	114100	74009840	5910	5910	5910	5910	31
426	20231006	114000	73826630	5920	5920	5920	5920	1
427	20231006	113900	73820710	5910	5910	5910	5910	0
428	20231006	113800	73820710	5910	5910	5910	5910	1
429	20231006	113700	73814800	5920	5920	5920	5920	1
430	20231006	113600	73808880	5920	5920	5920	5920	0
431	20231006	113500	73808880	5920	5920	5920	5920	0
432	20231006	113400	73808880	5920	5930	5930	5920	162
433	20231006	113300	72849790	5930	5930	5930	5930	20
434	20231006	113200	72731190	5930	5930	5930	5930	1
435	20231006	113100	72725260	5930	5930	5930	5930	100
436	20231006	113000	72132260	5930	5930	5930	5930	50
437	20231006	112900	71835760	5930	5930	5930	5930	0
438	20231006	112800	71835760	5930	5930	5930	5930	1
439	20231006	112700	71829830	5920	5920	5920	5920	27
440	20231006	112600	71669990	5920	5920	5920	5920	850
441	20231006	112500	66637990	5930	5930	5930	5930	0
442	20231006	112400	66637990	5930	5930	5930	5930	1
443	20231006	112300	66632060	5920	5920	5920	5920	108
444	20231006	112200	65992700	5920	5920	5920	5920	16
445	20231006	112100	65897980	5920	5920	5920	5920	0
446	20231006	112000	65897980	5920	5920	5920	5920	0
447	20231006	111900	65897980	5920	5920	5920	5920	1
448	20231006	111800	65892060	5910	5910	5910	5910	0
449	20231006	111700	65892060	5910	5910	5910	5910	26
450	20231006	111600	65738400	5920	5910	5920	5910	110
451	20231006	111500	65088200	5910	5910	5910	5910	249
452	20231006	111400	63616610	5910	5910	5910	5910	28
453	20231006	111300	63451130	5920	5920	5920	5920	0
454	20231006	111200	63451130	5920	5920	5920	5920	0
455	20231006	111100	63451130	5920	5920	5920	5920	0
456	20231006	111000	63451130	5920	5920	5920	5920	1
457	20231006	110900	63445210	5910	5910	5910	5910	0
458	20231006	110800	63445210	5910	5910	5910	5910	200
459	20231006	110700	62263210	5910	5910	5910	5910	125
460	20231006	110600	61524460	5910	5910	5910	5910	1
461	20231006	110500	61518550	5910	5900	5910	5900	606
462	20231006	110400	57943090	5910	5920	5920	5910	786
463	20231006	110300	53294110	5930	5930	5930	5930	0
464	20231006	110200	53294110	5930	5930	5930	5930	5
465	20231006	110100	53264460	5930	5930	5930	5930	1
466	20231006	110000	53258530	5920	5920	5920	5920	10
467	20231006	105900	53199330	5920	5920	5920	5920	145
468	20231006	105800	52340930	5920	5920	5920	5920	0
469	20231006	105700	52340930	5920	5920	5920	5920	1
470	20231006	105600	52335010	5920	5920	5920	5920	0
471	20231006	105500	52335010	5920	5920	5920	5920	0
472	20231006	105400	52335010	5920	5920	5920	5920	0
473	20231006	105300	52335010	5920	5920	5920	5920	0
474	20231006	105200	52335010	5920	5910	5920	5910	179
475	20231006	105100	51277110	5900	5910	5910	5900	2
476	20231006	105000	51265300	5900	5900	5900	5900	0
477	20231006	104900	51265300	5900	5900	5900	5900	6
478	20231006	104800	51229900	5910	5910	5910	5910	120
479	20231006	104700	50520700	5910	5910	5910	5910	1
480	20231006	104600	50514790	5910	5910	5910	5910	10
481	20231006	104500	50455690	5920	5920	5920	5920	0
482	20231006	104400	50455690	5920	5920	5920	5920	0
483	20231006	104300	50455690	5920	5920	5920	5920	1
484	20231006	104200	50449770	5910	5910	5910	5910	0
485	20231006	104100	50449770	5910	5910	5910	5910	0
486	20231006	104000	50449770	5910	5910	5910	5910	12
487	20231006	103900	50378850	5920	5920	5920	5920	1
488	20231006	103800	50372930	5920	5920	5920	5920	0
489	20231006	103700	50372930	5920	5920	5920	5920	18
490	20231006	103600	50266370	5920	5920	5920	5920	0
491	20231006	103500	50266370	5920	5920	5920	5920	25
492	20231006	103400	50118370	5920	5920	5920	5920	1
493	20231006	103300	50112450	5910	5910	5910	5910	0
494	20231006	103200	50112450	5910	5910	5910	5910	0
495	20231006	103100	50112450	5910	5900	5910	5890	3389
496	20231006	103000	30116990	5900	5900	5900	5900	1
497	20231006	102900	30111090	5900	5900	5900	5900	1
498	20231006	102800	30105190	5890	5890	5890	5890	0
499	20231006	102700	30105190	5890	5890	5890	5890	48
500	20231006	102600	29822470	5890	5890	5890	5890	0
501	20231006	102500	29822470	5890	5890	5890	5890	1
502	20231006	102400	29816580	5880	5880	5880	5880	0
503	20231006	102300	29816580	5880	5880	5880	5880	4
504	20231006	102200	29793060	5890	5890	5890	5890	0
505	20231006	102100	29793060	5890	5890	5890	5890	1
506	20231006	102000	29787170	5890	5890	5890	5890	24
507	20231006	101900	29645810	5890	5890	5890	5890	20
508	20231006	101800	29528010	5900	5900	5900	5900	0
509	20231006	101700	29528010	5900	5900	5900	5900	0
510	20231006	101600	29528010	5900	5890	5900	5890	51
511	20231006	101500	29227610	5890	5890	5890	5890	100
512	20231006	101400	28638610	5890	5890	5890	5890	0
513	20231006	101300	28638610	5890	5900	5900	5890	2
514	20231006	101200	28626820	5900	5890	5900	5890	13
515	20231006	101100	28550240	5890	5890	5890	5890	0
516	20231006	101000	28550240	5890	5890	5890	5890	0
517	20231006	100900	28550240	5890	5900	5900	5890	150
518	20231006	100800	27665740	5900	5900	5900	5900	115
519	20231006	100700	26987240	5900	5900	5900	5900	1
520	20231006	100600	26981340	5890	5890	5890	5890	382
521	20231006	100500	24731360	5880	5880	5880	5880	10
522	20231006	100400	24672560	5890	5890	5890	5890	0
523	20231006	100300	24672560	5890	5890	5890	5890	0
524	20231006	100200	24672560	5890	5890	5890	5890	171
525	20231006	100100	23665370	5890	5880	5890	5880	121
526	20231006	100000	22953700	5880	5880	5880	5880	0
527	20231006	095900	22953700	5880	5880	5880	5880	3
528	20231006	095800	22936060	5880	5890	5890	5880	11
529	20231006	095700	22871370	5880	5880	5880	5880	11
530	20231006	095600	22806690	5880	5880	5880	5880	15
531	20231006	095500	22718490	5890	5890	5890	5890	0
532	20231006	095400	22718490	5890	5890	5890	5890	6
533	20231006	095300	22683150	5890	5890	5890	5890	0
534	20231006	095200	22683150	5890	5890	5890	5890	18
535	20231006	095100	22577130	5890	5890	5890	5890	0
536	20231006	095000	22577130	5890	5890	5890	5890	0
537	20231006	094900	22577130	5890	5890	5890	5890	21
538	20231006	094800	22453440	5890	5890	5890	5890	55
539	20231006	094700	22129490	5890	5890	5890	5890	0
540	20231006	094600	22129490	5890	5890	5890	5890	0
541	20231006	094500	22129490	5890	5890	5890	5890	0
542	20231006	094400	22129490	5890	5890	5890	5890	1
543	20231006	094300	22123600	5880	5880	5880	5880	0
544	20231006	094200	22123600	5880	5880	5880	5880	0
545	20231006	094100	22123600	5880	5880	5880	5880	0
546	20231006	094000	22123600	5880	5890	5890	5880	197
547	20231006	093900	20964410	5900	5900	5900	5890	4
548	20231006	093800	20940820	5890	5890	5890	5890	0
549	20231006	093700	20940820	5890	5890	5890	5890	0
550	20231006	093600	20940820	5890	5890	5890	5890	0
551	20231006	093500	20940820	5890	5890	5900	5890	36
552	20231006	093400	20728760	5890	5890	5900	5890	5
553	20231006	093300	20699300	5900	5890	5900	5890	25
554	20231006	093200	20552040	5890	5890	5890	5890	53
555	20231006	093100	20239870	5890	5890	5890	5890	30
556	20231006	093000	20063170	5890	5890	5890	5890	0
557	20231006	092900	20063170	5890	5890	5890	5890	3
558	20231006	092800	20045500	5890	5890	5890	5890	12
559	20231006	092700	19974820	5900	5900	5900	5900	400
560	20231006	092600	17614820	5880	5890	5900	5880	201
561	20231006	092500	16429540	5880	5880	5880	5880	0
562	20231006	092400	16429540	5880	5880	5880	5880	0
563	20231006	092300	16429540	5880	5880	5880	5880	55
564	20231006	092200	16106140	5880	5880	5880	5880	11
565	20231006	092100	16041460	5870	5870	5870	5870	0
566	20231006	092000	16041460	5870	5880	5880	5870	83
567	20231006	091900	15553630	5870	5870	5870	5870	0
568	20231006	091800	15553630	5870	5870	5870	5870	773
569	20231006	091700	11016120	5860	5860	5860	5860	0
570	20231006	091600	11016120	5860	5860	5860	5860	74
571	20231006	091500	10582480	5860	5860	5860	5860	63
572	20231006	091400	10213300	5860	5860	5860	5860	0
573	20231006	091300	10213300	5860	5860	5860	5860	59
574	20231006	091200	9867560	5850	5850	5850	5850	98
575	20231006	091100	9294260	5860	5860	5860	5860	59
576	20231006	091000	8948520	5850	5850	5850	5850	20
577	20231006	090900	8831520	5840	5840	5840	5840	8
578	20231006	090800	8784800	5840	5870	5870	5840	33
579	20231006	090700	8591990	5870	5870	5870	5870	20
580	20231006	090600	8474590	5870	5870	5870	5810	282
581	20231006	090500	6832240	5820	5820	5820	5820	0
582	20231006	090400	6832240	5820	5820	5820	5820	0
583	20231006	090300	6832240	5820	5820	5820	5820	0
584	20231006	090200	6832240	5820	5820	5820	5820	1
585	20231006	090100	6826420	5890	5890	5890	5890	88
586	20231006	090000	6308100	5830	5800	5830	5800	1086