KissMeData/006660/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184500	76013430	8920	8920	8920	8920	1185
3	20231010	184400	76013430	8920	8920	8920	8920	0
4	20231010	184300	76013430	8920	8920	8920	8920	0
5	20231010	184200	76013430	8920	8920	8920	8920	0
6	20231010	184100	76013430	8920	8920	8920	8920	0
7	20231010	184000	76013430	8920	8920	8920	8920	0
8	20231010	183900	76013430	8920	8920	8920	8920	0
9	20231010	183800	76013430	8920	8920	8920	8920	0
10	20231010	183700	76013430	8920	8920	8920	8920	0
11	20231010	183600	76013430	8920	8920	8920	8920	0
12	20231010	183500	76013430	8920	8920	8920	8920	0
13	20231010	183400	76013430	8920	8920	8920	8920	0
14	20231010	183300	76013430	8920	8920	8920	8920	0
15	20231010	183200	76013430	8920	8920	8920	8920	0
16	20231010	183100	76013430	8920	8920	8920	8920	0
17	20231010	183000	76013430	8920	8920	8920	8920	0
18	20231010	182900	76013430	8920	8920	8920	8920	0
19	20231010	182800	76013430	8920	8920	8920	8920	0
20	20231010	182700	76013430	8920	8920	8920	8920	0
21	20231010	182600	76013430	8920	8920	8920	8920	0
22	20231010	182500	76013430	8920	8920	8920	8920	0
23	20231010	182400	76013430	8920	8920	8920	8920	0
24	20231010	182300	76013430	8920	8920	8920	8920	0
25	20231010	182200	76013430	8920	8920	8920	8920	0
26	20231010	182100	76013430	8920	8920	8920	8920	0
27	20231010	182000	76013430	8920	8920	8920	8920	0
28	20231010	181900	76013430	8920	8920	8920	8920	0
29	20231010	181800	76013430	8920	8920	8920	8920	0
30	20231010	181700	76013430	8920	8920	8920	8920	0
31	20231010	181600	76013430	8920	8920	8920	8920	0
32	20231010	181500	76013430	8920	8920	8920	8920	1185
33	20231010	181400	76013430	8920	8920	8920	8920	0
34	20231010	181300	76013430	8920	8920	8920	8920	0
35	20231010	181200	76013430	8920	8920	8920	8920	0
36	20231010	181100	76013430	8920	8920	8920	8920	0
37	20231010	181000	76013430	8920	8920	8920	8920	0
38	20231010	180900	76013430	8920	8920	8920	8920	0
39	20231010	180800	76013430	8920	8920	8920	8920	0
40	20231010	180700	76013430	8920	8920	8920	8920	0
41	20231010	180600	76013430	8920	8920	8920	8920	0
42	20231010	180500	76013430	8920	8920	8920	8920	0
43	20231010	180400	76013430	8920	8920	8920	8920	0
44	20231010	180300	76013430	8920	8920	8920	8920	0
45	20231010	180200	76013430	8920	8920	8920	8920	0
46	20231010	180100	76013430	8920	8920	8920	8920	0
47	20231010	180000	76013430	8920	8920	8920	8920	0
48	20231010	175900	76013430	8920	8920	8920	8920	0
49	20231010	175800	76013430	8920	8920	8920	8920	0
50	20231010	175700	76013430	8920	8920	8920	8920	0
51	20231010	175600	76013430	8920	8920	8920	8920	0
52	20231010	175500	76013430	8920	8920	8920	8920	0
53	20231010	175400	76013430	8920	8920	8920	8920	0
54	20231010	175300	76013430	8920	8920	8920	8920	0
55	20231010	175200	76013430	8920	8920	8920	8920	0
56	20231010	175100	76013430	8920	8920	8920	8920	0
57	20231010	175000	76013430	8920	8920	8920	8920	0
58	20231010	174900	76013430	8920	8920	8920	8920	0
59	20231010	174800	76013430	8920	8920	8920	8920	0
60	20231010	174700	76013430	8920	8920	8920	8920	0
61	20231010	174600	76013430	8920	8920	8920	8920	0
62	20231010	174500	76013430	8920	8920	8920	8920	1185
63	20231010	174400	76013430	8920	8920	8920	8920	0
64	20231010	174300	76013430	8920	8920	8920	8920	0
65	20231010	174200	76013430	8920	8920	8920	8920	0
66	20231010	174100	76013430	8920	8920	8920	8920	0
67	20231010	174000	76013430	8920	8920	8920	8920	0
68	20231010	173900	76013430	8920	8920	8920	8920	0
69	20231010	173800	76013430	8920	8920	8920	8920	0
70	20231010	173700	76013430	8920	8920	8920	8920	0
71	20231010	173600	76013430	8920	8920	8920	8920	0
72	20231010	173500	76013430	8920	8920	8920	8920	0
73	20231010	173400	76013430	8920	8920	8920	8920	0
74	20231010	173300	76013430	8920	8920	8920	8920	0
75	20231010	173200	76013430	8920	8920	8920	8920	0
76	20231010	173100	76013430	8920	8920	8920	8920	0
77	20231010	173000	76013430	8920	8920	8920	8920	0
78	20231010	172900	76013430	8920	8920	8920	8920	0
79	20231010	172800	76013430	8920	8920	8920	8920	0
80	20231010	172700	76013430	8920	8920	8920	8920	0
81	20231010	172600	76013430	8920	8920	8920	8920	0
82	20231010	172500	76013430	8920	8920	8920	8920	0
83	20231010	172400	76013430	8920	8920	8920	8920	0
84	20231010	172300	76013430	8920	8920	8920	8920	0
85	20231010	172200	76013430	8920	8920	8920	8920	0
86	20231010	172100	76013430	8920	8920	8920	8920	0
87	20231010	172000	76013430	8920	8920	8920	8920	0
88	20231010	171900	76013430	8920	8920	8920	8920	0
89	20231010	171800	76013430	8920	8920	8920	8920	0
90	20231010	171700	76013430	8920	8920	8920	8920	0
91	20231010	171600	76013430	8920	8920	8920	8920	0
92	20231010	171500	76013430	8920	8920	8920	8920	1185
93	20231010	171400	76013430	8920	8920	8920	8920	0
94	20231010	171300	76013430	8920	8920	8920	8920	0
95	20231010	171200	76013430	8920	8920	8920	8920	0
96	20231010	171100	76013430	8920	8920	8920	8920	0
97	20231010	171000	76013430	8920	8920	8920	8920	0
98	20231010	170900	76013430	8920	8920	8920	8920	0
99	20231010	170800	76013430	8920	8920	8920	8920	0
100	20231010	170700	76013430	8920	8920	8920	8920	0
101	20231010	170600	76013430	8920	8920	8920	8920	0
102	20231010	170500	76013430	8920	8920	8920	8920	0
103	20231010	170400	76013430	8920	8920	8920	8920	0
104	20231010	170300	76013430	8920	8920	8920	8920	0
105	20231010	170200	76013430	8920	8920	8920	8920	0
106	20231010	170100	76013430	8920	8920	8920	8920	0
107	20231010	170000	76013430	8920	8920	8920	8920	0
108	20231010	165900	76013430	8920	8920	8920	8920	0
109	20231010	165800	76013430	8920	8920	8920	8920	0
110	20231010	165700	76013430	8920	8920	8920	8920	0
111	20231010	165600	76013430	8920	8920	8920	8920	0
112	20231010	165500	76013430	8920	8920	8920	8920	0
113	20231010	165400	76013430	8920	8920	8920	8920	0
114	20231010	165300	76013430	8920	8920	8920	8920	0
115	20231010	165200	76013430	8920	8920	8920	8920	0
116	20231010	165100	76013430	8920	8920	8920	8920	0
117	20231010	165000	76013430	8920	8920	8920	8920	0
118	20231010	164900	76013430	8920	8920	8920	8920	0
119	20231010	164800	76013430	8920	8920	8920	8920	0
120	20231010	164700	76013430	8920	8920	8920	8920	0
121	20231010	164600	76013430	8920	8920	8920	8920	0
122	20231010	164500	76013430	8920	8920	8920	8920	1185
123	20231010	164400	76013430	8920	8920	8920	8920	0
124	20231010	164300	76013430	8920	8920	8920	8920	0
125	20231010	164200	76013430	8920	8920	8920	8920	0
126	20231010	164100	76013430	8920	8920	8920	8920	0
127	20231010	164000	76013430	8920	8920	8920	8920	0
128	20231010	163900	76013430	8920	8920	8920	8920	0
129	20231010	163800	76013430	8920	8920	8920	8920	0
130	20231010	163700	76013430	8920	8920	8920	8920	0
131	20231010	163600	76013430	8920	8920	8920	8920	0
132	20231010	163500	76013430	8920	8920	8920	8920	0
133	20231010	163400	76013430	8920	8920	8920	8920	0
134	20231010	163300	76013430	8920	8920	8920	8920	0
135	20231010	163200	76013430	8920	8920	8920	8920	0
136	20231010	163100	76013430	8920	8920	8920	8920	0
137	20231010	163000	76013430	8920	8920	8920	8920	0
138	20231010	162900	76013430	8920	8920	8920	8920	0
139	20231010	162800	76013430	8920	8920	8920	8920	0
140	20231010	162700	76013430	8920	8920	8920	8920	0
141	20231010	162600	76013430	8920	8920	8920	8920	0
142	20231010	162500	76013430	8920	8920	8920	8920	0
143	20231010	162400	76013430	8920	8920	8920	8920	0
144	20231010	162300	76013430	8920	8920	8920	8920	0
145	20231010	162200	76013430	8920	8920	8920	8920	0
146	20231010	162100	76013430	8920	8920	8920	8920	0
147	20231010	162000	76013430	8920	8920	8920	8920	0
148	20231010	161900	76013430	8920	8920	8920	8920	0
149	20231010	161800	76013430	8920	8920	8920	8920	0
150	20231010	161700	76013430	8920	8920	8920	8920	0
151	20231010	161600	76013430	8920	8920	8920	8920	0
152	20231010	161500	76013430	8920	8920	8920	8920	1185
153	20231010	161400	76013430	8920	8920	8920	8920	0
154	20231010	161300	76013430	8920	8920	8920	8920	0
155	20231010	161200	76013430	8920	8920	8920	8920	0
156	20231010	161100	76013430	8920	8920	8920	8920	0
157	20231010	161000	76013430	8920	8920	8920	8920	0
158	20231010	160900	76013430	8920	8920	8920	8920	0
159	20231010	160800	76013430	8920	8920	8920	8920	0
160	20231010	160700	76013430	8920	8920	8920	8920	0
161	20231010	160600	76013430	8920	8920	8920	8920	0
162	20231010	160500	76013430	8920	8920	8920	8920	0
163	20231010	160400	76013430	8920	8920	8920	8920	0
164	20231010	160300	76013430	8920	8920	8920	8920	0
165	20231010	160200	76013430	8920	8920	8920	8920	0
166	20231010	160100	76013430	8920	8920	8920	8920	0
167	20231010	160000	76013430	8920	8920	8920	8920	0
168	20231010	155900	76013430	8920	8920	8920	8920	0
169	20231010	155800	76013430	8920	8920	8920	8920	0
170	20231010	155700	76013430	8920	8920	8920	8920	0
171	20231010	155600	76013430	8920	8920	8920	8920	0
172	20231010	155500	76013430	8920	8920	8920	8920	0
173	20231010	155400	76013430	8920	8920	8920	8920	0
174	20231010	155300	76013430	8920	8920	8920	8920	0
175	20231010	155200	76013430	8920	8920	8920	8920	0
176	20231010	155100	76013430	8920	8920	8920	8920	0
177	20231010	155000	76013430	8920	8920	8920	8920	0
178	20231010	154900	76013430	8920	8920	8920	8920	0
179	20231010	154800	76013430	8920	8920	8920	8920	0
180	20231010	154700	76013430	8920	8920	8920	8920	0
181	20231010	154600	76013430	8920	8920	8920	8920	0
182	20231010	154500	76013430	8920	8920	8920	8920	1185
183	20231010	154400	76013430	8920	8920	8920	8920	0
184	20231010	154300	76013430	8920	8920	8920	8920	0
185	20231010	154200	76013430	8920	8920	8920	8920	0
186	20231010	154100	76013430	8920	8920	8920	8920	0
187	20231010	154000	76013430	8920	8920	8920	8920	0
188	20231010	153900	76013430	8920	8920	8920	8920	0
189	20231010	153800	76013430	8920	8920	8920	8920	0
190	20231010	153700	76013430	8920	8920	8920	8920	0
191	20231010	153600	76013430	8920	8920	8920	8920	0
192	20231010	153500	76013430	8920	8920	8920	8920	0
193	20231010	153400	76013430	8920	8920	8920	8920	0
194	20231010	153300	76013430	8920	8920	8920	8920	0
195	20231010	153200	76013430	8920	8920	8920	8920	0
196	20231010	153100	76013430	8920	8920	8920	8920	0
197	20231010	153000	76013430	8920	8920	8920	8920	1185
198	20231010	152900	65443230	8910	8910	8910	8910	0
199	20231010	152800	65443230	8910	8910	8910	8910	0
200	20231010	152700	65443230	8910	8910	8910	8910	0
201	20231010	152600	65443230	8910	8910	8910	8910	0
202	20231010	152500	65443230	8910	8910	8910	8910	0
203	20231010	152400	65443230	8910	8910	8910	8910	0
204	20231010	152300	65443230	8910	8910	8910	8910	0
205	20231010	152200	65443230	8910	8910	8910	8910	0
206	20231010	152100	65443230	8910	8910	8910	8910	0
207	20231010	152000	65443230	8910	8910	8910	8910	0
208	20231010	151900	65443230	8910	8910	8910	8910	10
209	20231010	151800	65354130	8910	8860	8910	8850	8
210	20231010	151700	65283250	8850	8850	8850	8850	50
211	20231010	151600	64840750	8910	8910	8910	8910	0
212	20231010	151500	64840750	8910	8910	8910	8910	1
213	20231010	151400	64831840	8910	8910	8910	8910	0
214	20231010	151300	64831840	8910	8910	8910	8910	0
215	20231010	151200	64831840	8910	8910	8910	8910	0
216	20231010	151100	64831840	8910	8910	8910	8910	0
217	20231010	151000	64831840	8910	8910	8910	8910	10
218	20231010	150900	64742740	8850	8890	8920	8850	24
219	20231010	150800	64529320	8860	8860	8860	8860	4
220	20231010	150700	64493880	8900	8900	8900	8900	0
221	20231010	150600	64493880	8900	8900	8900	8900	5
222	20231010	150500	64449380	8910	8910	8910	8910	5
223	20231010	150400	64404830	8910	8910	8910	8910	0
224	20231010	150300	64404830	8910	8910	8910	8910	0
225	20231010	150200	64404830	8910	8910	8910	8910	0
226	20231010	150100	64404830	8910	8850	8910	8850	10
227	20231010	150000	64316030	8850	8850	8850	8850	1
228	20231010	145900	64307180	8860	8860	8860	8860	1
229	20231010	145800	64298320	8860	8860	8860	8860	2
230	20231010	145700	64280600	8920	8920	8920	8920	0
231	20231010	145600	64280600	8920	8920	8920	8920	0
232	20231010	145500	64280600	8920	8920	8920	8920	0
233	20231010	145400	64280600	8920	8920	8920	8920	0
234	20231010	145300	64280600	8920	8920	8920	8920	0
235	20231010	145200	64280600	8920	8920	8920	8920	0
236	20231010	145100	64280600	8920	8910	8920	8910	21
237	20231010	145000	64093480	8920	8920	8920	8920	0
238	20231010	144900	64093480	8920	8870	8920	8870	6
239	20231010	144800	64040130	8860	8860	8860	8860	0
240	20231010	144700	64040130	8860	8860	8860	8860	1
241	20231010	144600	64031270	8890	8890	8890	8890	0
242	20231010	144500	64031270	8890	8890	8890	8890	0
243	20231010	144400	64031270	8890	8890	8890	8890	1
244	20231010	144300	64022380	8890	8890	8890	8890	0
245	20231010	144200	64022380	8890	8890	8890	8890	0
246	20231010	144100	64022380	8890	8890	8890	8890	0
247	20231010	144000	64022380	8890	8890	8890	8890	0
248	20231010	143900	64022380	8890	8890	8890	8890	3
249	20231010	143800	63995710	8890	8890	8890	8890	1
250	20231010	143700	63986820	8920	8920	8920	8920	0
251	20231010	143600	63986820	8920	8920	8920	8920	0
252	20231010	143500	63986820	8920	8840	8920	8840	100
253	20231010	143400	63095970	8830	8830	8830	8830	5
254	20231010	143300	63051820	8830	8830	8830	8830	1
255	20231010	143200	63042990	8770	8770	8770	8770	0
256	20231010	143100	63042990	8770	8770	8770	8770	0
257	20231010	143000	63042990	8770	8820	8820	8760	380
258	20231010	142900	59698270	8820	8820	8820	8820	0
259	20231010	142800	59698270	8820	8820	8820	8820	0
260	20231010	142700	59698270	8820	8820	8820	8820	0
261	20231010	142600	59698270	8820	8820	8820	8820	33
262	20231010	142500	59407210	8820	8820	8820	8820	100
263	20231010	142400	58525210	8820	8820	8820	8820	0
264	20231010	142300	58525210	8820	8820	8820	8820	48
265	20231010	142200	58101850	8830	8830	8830	8830	1
266	20231010	142100	58093020	8830	8820	8830	8820	12
267	20231010	142000	57987160	8820	8820	8820	8820	0
268	20231010	141900	57987160	8820	8820	8820	8820	0
269	20231010	141800	57987160	8820	8820	8820	8820	0
270	20231010	141700	57987160	8820	8830	8830	8820	23
271	20231010	141600	57784290	8910	8910	8910	8910	0
272	20231010	141500	57784290	8910	8910	8910	8910	0
273	20231010	141400	57784290	8910	8910	8910	8910	0
274	20231010	141300	57784290	8910	8910	8910	8910	0
275	20231010	141200	57784290	8910	8910	8910	8910	0
276	20231010	141100	57784290	8910	8840	8910	8840	10
277	20231010	141000	57695600	8820	8820	8820	8820	0
278	20231010	140900	57695600	8820	8830	8830	8820	320
279	20231010	140800	54870130	8850	8850	8850	8850	17
280	20231010	140700	54719680	8850	8850	8850	8850	0
281	20231010	140600	54719680	8850	8850	8850	8850	20
282	20231010	140500	54542680	8860	8860	8860	8860	0
283	20231010	140400	54542680	8860	8860	8860	8860	13
284	20231010	140300	54427500	8860	8860	8860	8860	0
285	20231010	140200	54427500	8860	8860	8860	8860	0
286	20231010	140100	54427500	8860	8860	8860	8860	2
287	20231010	140000	54409780	8860	8880	8880	8860	33
288	20231010	135900	54117020	8900	8900	8900	8900	0
289	20231010	135800	54117020	8900	8900	8900	8900	2
290	20231010	135700	54099220	8900	8920	8920	8900	71
291	20231010	135600	53466540	8960	8960	8960	8960	0
292	20231010	135500	53466540	8960	8960	8960	8960	0
293	20231010	135400	53466540	8960	8960	8960	8960	0
294	20231010	135300	53466540	8960	8960	8960	8960	0
295	20231010	135200	53466540	8960	8960	8960	8960	0
296	20231010	135100	53466540	8960	8960	8960	8960	0
297	20231010	135000	53466540	8960	8960	8960	8960	0
298	20231010	134900	53466540	8960	8960	8960	8960	100
299	20231010	134800	52570540	8950	8950	8950	8950	22
300	20231010	134700	52373640	8950	8950	8950	8950	0
301	20231010	134600	52373640	8950	8950	8950	8950	0
302	20231010	134500	52373640	8950	8950	8950	8950	0
303	20231010	134400	52373640	8950	8950	8950	8950	0
304	20231010	134300	52373640	8950	8950	8950	8950	1
305	20231010	134200	52364690	9000	9000	9000	9000	0
306	20231010	134100	52364690	9000	9000	9000	9000	0
307	20231010	134000	52364690	9000	9000	9000	9000	0
308	20231010	133900	52364690	9000	9000	9000	9000	1
309	20231010	133800	52355690	8970	8970	8970	8970	1
310	20231010	133700	52346720	9000	9000	9000	9000	1
311	20231010	133600	52337720	8980	8980	8980	8980	0
312	20231010	133500	52337720	8980	8980	8980	8980	0
313	20231010	133400	52337720	8980	8980	8980	8980	0
314	20231010	133300	52337720	8980	8980	8980	8980	0
315	20231010	133200	52337720	8980	8920	8980	8920	4
316	20231010	133100	52301890	8920	8920	8920	8920	1
317	20231010	133000	52292970	8900	8900	8900	8900	0
318	20231010	132900	52292970	8900	8990	8990	8900	2
319	20231010	132800	52275080	8890	8890	8890	8890	51
320	20231010	132700	51821690	9020	9020	9020	9020	0
321	20231010	132600	51821690	9020	9020	9020	9020	0
322	20231010	132500	51821690	9020	9020	9020	9020	0
323	20231010	132400	51821690	9020	9020	9020	9020	0
324	20231010	132300	51821690	9020	9020	9020	9020	0
325	20231010	132200	51821690	9020	9020	9020	9020	0
326	20231010	132100	51821690	9020	9020	9020	9020	0
327	20231010	132000	51821690	9020	9020	9020	9020	0
328	20231010	131900	51821690	9020	9020	9020	9020	0
329	20231010	131800	51821690	9020	8990	9020	8990	2
330	20231010	131700	51803680	8990	8990	8990	8990	2
331	20231010	131600	51785700	8890	8890	8890	8890	0
332	20231010	131500	51785700	8890	8890	8890	8890	0
333	20231010	131400	51785700	8890	8890	8890	8890	0
334	20231010	131300	51785700	8890	8890	8890	8890	0
335	20231010	131200	51785700	8890	8890	8890	8890	0
336	20231010	131100	51785700	8890	8890	8890	8890	0
337	20231010	131000	51785700	8890	8890	8890	8890	2
338	20231010	130900	51767920	8890	8890	8890	8890	3
339	20231010	130800	51741250	8880	8890	8890	8880	97
340	20231010	130700	50878940	8890	8890	8890	8890	0
341	20231010	130600	50878940	8890	8890	8890	8890	0
342	20231010	130500	50878940	8890	8890	8890	8890	0
343	20231010	130400	50878940	8890	8890	8890	8890	0
344	20231010	130300	50878940	8890	8890	8890	8890	0
345	20231010	130200	50878940	8890	8890	8890	8890	1
346	20231010	130100	50870050	9030	9030	9030	9030	0
347	20231010	130000	50870050	9030	9030	9030	9030	0
348	20231010	125900	50870050	9030	9030	9030	9030	0
349	20231010	125800	50870050	9030	9030	9030	9030	0
350	20231010	125700	50870050	9030	9030	9030	9030	0
351	20231010	125600	50870050	9030	9000	9030	8820	964
352	20231010	125500	42221280	9000	9000	9000	9000	0
353	20231010	125400	42221280	9000	9000	9000	9000	0
354	20231010	125300	42221280	9000	9000	9000	9000	0
355	20231010	125200	42221280	9000	9000	9000	9000	0
356	20231010	125100	42221280	9000	9000	9000	9000	0
357	20231010	125000	42221280	9000	9000	9000	9000	0
358	20231010	124900	42221280	9000	9000	9000	9000	2
359	20231010	124800	42203280	9000	9030	9030	8990	275
360	20231010	124700	39729910	9040	9060	9060	9040	794
361	20231010	124600	32542580	9060	9060	9060	9060	0
362	20231010	124500	32542580	9060	9060	9060	9060	0
363	20231010	124400	32542580	9060	9060	9060	9060	0
364	20231010	124300	32542580	9060	9060	9060	9060	0
365	20231010	124200	32542580	9060	9060	9060	9060	0
366	20231010	124100	32542580	9060	9060	9060	9060	0
367	20231010	124000	32542580	9060	9060	9060	9060	0
368	20231010	123900	32542580	9060	9060	9060	9060	0
369	20231010	123800	32542580	9060	9060	9060	9060	0
370	20231010	123700	32542580	9060	9060	9060	9060	0
371	20231010	123600	32542580	9060	9060	9060	9060	0
372	20231010	123500	32542580	9060	9060	9060	9060	0
373	20231010	123400	32542580	9060	9060	9060	9060	0
374	20231010	123300	32542580	9060	9060	9060	9060	0
375	20231010	123200	32542580	9060	9060	9060	9060	0
376	20231010	123100	32542580	9060	9060	9060	9060	0
377	20231010	123000	32542580	9060	9060	9060	9060	0
378	20231010	122900	32542580	9060	9060	9060	9060	0
379	20231010	122800	32542580	9060	9060	9060	9060	0
380	20231010	122700	32542580	9060	9080	9080	9050	40
381	20231010	122600	32180230	9080	9080	9080	9080	0
382	20231010	122500	32180230	9080	9090	9090	9080	124
383	20231010	122400	31054270	9090	9090	9090	9090	0
384	20231010	122300	31054270	9090	9090	9090	9090	2
385	20231010	122200	31036090	9100	9100	9100	9100	73
386	20231010	122100	30371790	9140	9140	9140	9140	0
387	20231010	122000	30371790	9140	9140	9140	9140	0
388	20231010	121900	30371790	9140	9140	9140	9140	0
389	20231010	121800	30371790	9140	9140	9140	9140	0
390	20231010	121700	30371790	9140	9140	9140	9140	0
391	20231010	121600	30371790	9140	9140	9140	9140	1
392	20231010	121500	30362650	9100	9100	9100	9100	0
393	20231010	121400	30362650	9100	9100	9100	9100	1
394	20231010	121300	30353550	9140	9140	9140	9140	0
395	20231010	121200	30353550	9140	9140	9140	9140	0
396	20231010	121100	30353550	9140	9140	9140	9140	0
397	20231010	121000	30353550	9140	9140	9140	9140	0
398	20231010	120900	30353550	9140	9140	9140	9140	0
399	20231010	120800	30353550	9140	9140	9140	9140	0
400	20231010	120700	30353550	9140	9140	9140	9140	0
401	20231010	120600	30353550	9140	9140	9140	9140	0
402	20231010	120500	30353550	9140	9140	9140	9140	0
403	20231010	120400	30353550	9140	9140	9140	9140	0
404	20231010	120300	30353550	9140	9140	9140	9140	0
405	20231010	120200	30353550	9140	9140	9140	9140	1
406	20231010	120100	30344410	9100	9130	9130	9100	55
407	20231010	120000	29842290	9130	9130	9130	9130	1
408	20231010	115900	29833160	9130	9130	9130	9130	0
409	20231010	115800	29833160	9130	9130	9130	9130	2
410	20231010	115700	29814900	9100	9100	9100	9100	0
411	20231010	115600	29814900	9100	9100	9100	9100	0
412	20231010	115500	29814900	9100	9100	9100	9100	0
413	20231010	115400	29814900	9100	9100	9100	9100	0
414	20231010	115300	29814900	9100	9100	9100	9100	0
415	20231010	115200	29814900	9100	9100	9100	9100	1
416	20231010	115100	29805800	9100	9100	9100	9100	0
417	20231010	115000	29805800	9100	9110	9110	9100	40
418	20231010	114900	29441630	9140	9140	9140	9140	0
419	20231010	114800	29441630	9140	9140	9140	9140	0
420	20231010	114700	29441630	9140	9140	9140	9140	0
421	20231010	114600	29441630	9140	9140	9140	9140	0
422	20231010	114500	29441630	9140	9140	9140	9140	0
423	20231010	114400	29441630	9140	9140	9140	9140	0
424	20231010	114300	29441630	9140	9140	9140	9140	0
425	20231010	114200	29441630	9140	9140	9140	9140	0
426	20231010	114100	29441630	9140	9140	9140	9140	3
427	20231010	114000	29414210	9130	9130	9130	9130	0
428	20231010	113900	29414210	9130	9130	9130	9130	0
429	20231010	113800	29414210	9130	9130	9130	9130	0
430	20231010	113700	29414210	9130	9130	9130	9130	0
431	20231010	113600	29414210	9130	9130	9130	9130	0
432	20231010	113500	29414210	9130	9120	9130	9120	2
433	20231010	113400	29395960	9110	9110	9110	9110	0
434	20231010	113300	29395960	9110	9110	9110	9110	1
435	20231010	113200	29386850	9140	9140	9140	9140	0
436	20231010	113100	29386850	9140	9140	9140	9140	0
437	20231010	113000	29386850	9140	9140	9140	9140	0
438	20231010	112900	29386850	9140	9140	9140	9140	0
439	20231010	112800	29386850	9140	9140	9140	9140	1
440	20231010	112700	29377710	9110	9110	9110	9110	0
441	20231010	112600	29377710	9110	9110	9110	9110	0
442	20231010	112500	29377710	9110	9110	9110	9110	0
443	20231010	112400	29377710	9110	9110	9110	9110	0
444	20231010	112300	29377710	9110	9110	9110	9110	0
445	20231010	112200	29377710	9110	9130	9130	9110	2
446	20231010	112100	29359470	9140	9140	9140	9140	0
447	20231010	112000	29359470	9140	9140	9140	9140	0
448	20231010	111900	29359470	9140	9140	9140	9140	0
449	20231010	111800	29359470	9140	9140	9140	9140	0
450	20231010	111700	29359470	9140	9140	9140	9140	0
451	20231010	111600	29359470	9140	9140	9140	9140	0
452	20231010	111500	29359470	9140	9140	9140	9140	0
453	20231010	111400	29359470	9140	9120	9140	9120	110
454	20231010	111300	28354690	9120	9120	9120	9120	0
455	20231010	111200	28354690	9120	9120	9120	9120	0
456	20231010	111100	28354690	9120	9120	9120	9120	0
457	20231010	111000	28354690	9120	9120	9120	9120	0
458	20231010	110900	28354690	9120	9120	9120	9120	12
459	20231010	110800	28245250	9110	9110	9110	9110	0
460	20231010	110700	28245250	9110	9110	9110	9110	0
461	20231010	110600	28245250	9110	9110	9110	9110	0
462	20231010	110500	28245250	9110	9110	9110	9110	0
463	20231010	110400	28245250	9110	9110	9110	9110	2
464	20231010	110300	28227030	9120	9120	9120	9120	0
465	20231010	110200	28227030	9120	9120	9120	9120	0
466	20231010	110100	28227030	9120	9120	9120	9120	0
467	20231010	110000	28227030	9120	9120	9120	9120	0
468	20231010	105900	28227030	9120	9120	9120	9120	0
469	20231010	105800	28227030	9120	9120	9120	9120	2
470	20231010	105700	28208790	9120	9120	9120	9120	0
471	20231010	105600	28208790	9120	9120	9120	9120	11
472	20231010	105500	28108470	9120	9120	9120	9120	0
473	20231010	105400	28108470	9120	9120	9120	9120	1
474	20231010	105300	28099350	9110	9110	9110	9110	0
475	20231010	105200	28099350	9110	9110	9110	9110	1
476	20231010	105100	28090240	9110	9110	9110	9110	0
477	20231010	105000	28090240	9110	9110	9110	9110	1
478	20231010	104900	28081130	9110	9110	9110	9110	0
479	20231010	104800	28081130	9110	9110	9110	9110	0
480	20231010	104700	28081130	9110	9110	9110	9110	0
481	20231010	104600	28081130	9110	9110	9110	9110	0
482	20231010	104500	28081130	9110	9110	9110	9110	2
483	20231010	104400	28062910	9110	9110	9110	9110	0
484	20231010	104300	28062910	9110	9110	9110	9110	0
485	20231010	104200	28062910	9110	9110	9110	9110	0
486	20231010	104100	28062910	9110	9110	9110	9110	0
487	20231010	104000	28062910	9110	9110	9110	9110	0
488	20231010	103900	28062910	9110	9110	9110	9110	2
489	20231010	103800	28044690	9120	9120	9120	9120	0
490	20231010	103700	28044690	9120	9120	9120	9120	0
491	20231010	103600	28044690	9120	9120	9120	9120	0
492	20231010	103500	28044690	9120	9120	9120	9120	0
493	20231010	103400	28044690	9120	9120	9120	9120	0
494	20231010	103300	28044690	9120	9120	9120	9120	0
495	20231010	103200	28044690	9120	9120	9120	9120	0
496	20231010	103100	28044690	9120	9120	9120	9120	0
497	20231010	103000	28044690	9120	9120	9120	9120	1
498	20231010	102900	28035570	9100	9100	9100	9100	0
499	20231010	102800	28035570	9100	9100	9100	9100	0
500	20231010	102700	28035570	9100	9100	9100	9100	0
501	20231010	102600	28035570	9100	9100	9100	9100	0
502	20231010	102500	28035570	9100	9100	9100	9100	100
503	20231010	102400	27125570	9110	9110	9110	9110	0
504	20231010	102300	27125570	9110	9110	9110	9110	0
505	20231010	102200	27125570	9110	9110	9110	9110	6
506	20231010	102100	27070910	9110	9110	9110	9110	0
507	20231010	102000	27070910	9110	9110	9110	9110	0
508	20231010	101900	27070910	9110	9110	9110	9110	0
509	20231010	101800	27070910	9110	9110	9110	9110	0
510	20231010	101700	27070910	9110	9110	9110	9110	0
511	20231010	101600	27070910	9110	9110	9110	9110	0
512	20231010	101500	27070910	9110	9110	9110	9110	0
513	20231010	101400	27070910	9110	9110	9110	9110	1
514	20231010	101300	27061800	9140	9140	9140	9140	0
515	20231010	101200	27061800	9140	9140	9140	9140	1
516	20231010	101100	27052660	9100	9120	9120	9100	1200
517	20231010	101000	16122360	9140	9140	9140	9140	0
518	20231010	100900	16122360	9140	9140	9140	9140	0
519	20231010	100800	16122360	9140	9140	9140	9140	0
520	20231010	100700	16122360	9140	9140	9140	9140	5
521	20231010	100600	16076660	9140	9140	9140	9140	6
522	20231010	100500	16021820	9140	9140	9140	9140	0
523	20231010	100400	16021820	9140	9140	9140	9140	15
524	20231010	100300	15884720	9140	9140	9140	9140	0
525	20231010	100200	15884720	9140	9140	9140	9140	0
526	20231010	100100	15884720	9140	9140	9140	9140	0
527	20231010	100000	15884720	9140	9140	9140	9140	0
528	20231010	095900	15884720	9140	9140	9140	9140	0
529	20231010	095800	15884720	9140	9140	9140	9140	1
530	20231010	095700	15875580	9120	9120	9120	9120	1
531	20231010	095600	15866460	9150	9150	9150	9150	0
532	20231010	095500	15866460	9150	9150	9150	9150	0
533	20231010	095400	15866460	9150	9150	9150	9150	0
534	20231010	095300	15866460	9150	9150	9150	9150	0
535	20231010	095200	15866460	9150	9150	9150	9150	0
536	20231010	095100	15866460	9150	9150	9150	9150	0
537	20231010	095000	15866460	9150	9150	9150	9150	1
538	20231010	094900	15857310	9140	9140	9140	9140	0
539	20231010	094800	15857310	9140	9140	9140	9140	0
540	20231010	094700	15857310	9140	9140	9140	9140	0
541	20231010	094600	15857310	9140	9140	9140	9140	23
542	20231010	094500	15647090	9140	9140	9140	9140	0
543	20231010	094400	15647090	9140	9140	9140	9140	0
544	20231010	094300	15647090	9140	9140	9140	9140	0
545	20231010	094200	15647090	9140	9140	9140	9140	0
546	20231010	094100	15647090	9140	9140	9140	9140	0
547	20231010	094000	15647090	9140	9140	9140	9140	0
548	20231010	093900	15647090	9140	9140	9140	9140	0
549	20231010	093800	15647090	9140	9140	9140	9140	1
550	20231010	093700	15637950	9110	9110	9110	9110	1020
551	20231010	093600	6345750	9140	9140	9140	9140	1
552	20231010	093500	6336610	9140	9140	9140	9140	0
553	20231010	093400	6336610	9140	9140	9140	9140	0
554	20231010	093300	6336610	9140	9140	9140	9140	0
555	20231010	093200	6336610	9140	9140	9140	9140	0
556	20231010	093100	6336610	9140	9140	9140	9140	0
557	20231010	093000	6336610	9140	9140	9140	9140	1
558	20231010	092900	6327470	9150	9150	9150	9150	0
559	20231010	092800	6327470	9150	9150	9150	9150	0
560	20231010	092700	6327470	9150	9150	9150	9150	0
561	20231010	092600	6327470	9150	9150	9150	9150	0
562	20231010	092500	6327470	9150	9150	9150	9150	0
563	20231010	092400	6327470	9150	9150	9150	9150	0
564	20231010	092300	6327470	9150	9150	9150	9150	0
565	20231010	092200	6327470	9150	9150	9150	9150	0
566	20231010	092100	6327470	9150	9150	9150	9150	0
567	20231010	092000	6327470	9150	9150	9150	9150	0
568	20231010	091900	6327470	9150	9110	9150	9110	3
569	20231010	091800	6300100	9120	9120	9120	9120	0
570	20231010	091700	6300100	9120	9120	9120	9120	0
571	20231010	091600	6300100	9120	9120	9120	9120	0
572	20231010	091500	6300100	9120	9120	9120	9120	0
573	20231010	091400	6300100	9120	9120	9120	9120	20
574	20231010	091300	6117700	9170	9170	9170	9170	0
575	20231010	091200	6117700	9170	9170	9170	9170	0
576	20231010	091100	6117700	9170	9170	9170	9170	1
577	20231010	091000	6108530	9170	9100	9170	9100	31
578	20231010	090900	5826360	9180	9180	9180	9180	0
579	20231010	090800	5826360	9180	9180	9180	9180	0
580	20231010	090700	5826360	9180	9180	9180	9180	0
581	20231010	090600	5826360	9180	9180	9180	9180	0
582	20231010	090500	5826360	9180	9180	9180	9180	5
583	20231010	090400	5780460	9150	9150	9150	9150	64
584	20231010	090300	5194860	9180	9180	9180	9180	0
585	20231010	090200	5194860	9180	9150	9180	9150	401
586	20231010	090100	1525680	9190	9190	9190	9190	103
587	20231010	090000	579110	9200	9190	9200	9190	63