KissMeData/005960/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	184400	199685750	5830	5830	5830	5830	389
3	20231010	184300	199685750	5830	5830	5830	5830	0
4	20231010	184200	199685750	5830	5830	5830	5830	0
5	20231010	184100	199685750	5830	5830	5830	5830	0
6	20231010	184000	199685750	5830	5830	5830	5830	0
7	20231010	183900	199685750	5830	5830	5830	5830	0
8	20231010	183800	199685750	5830	5830	5830	5830	0
9	20231010	183700	199685750	5830	5830	5830	5830	0
10	20231010	183600	199685750	5830	5830	5830	5830	0
11	20231010	183500	199685750	5830	5830	5830	5830	0
12	20231010	183400	199685750	5830	5830	5830	5830	0
13	20231010	183300	199685750	5830	5830	5830	5830	0
14	20231010	183200	199685750	5830	5830	5830	5830	0
15	20231010	183100	199685750	5830	5830	5830	5830	0
16	20231010	183000	199685750	5830	5830	5830	5830	0
17	20231010	182900	199685750	5830	5830	5830	5830	0
18	20231010	182800	199685750	5830	5830	5830	5830	0
19	20231010	182700	199685750	5830	5830	5830	5830	0
20	20231010	182600	199685750	5830	5830	5830	5830	0
21	20231010	182500	199685750	5830	5830	5830	5830	0
22	20231010	182400	199685750	5830	5830	5830	5830	0
23	20231010	182300	199685750	5830	5830	5830	5830	0
24	20231010	182200	199685750	5830	5830	5830	5830	0
25	20231010	182100	199685750	5830	5830	5830	5830	0
26	20231010	182000	199685750	5830	5830	5830	5830	0
27	20231010	181900	199685750	5830	5830	5830	5830	0
28	20231010	181800	199685750	5830	5830	5830	5830	0
29	20231010	181700	199685750	5830	5830	5830	5830	0
30	20231010	181600	199685750	5830	5830	5830	5830	0
31	20231010	181500	199685750	5830	5830	5830	5830	0
32	20231010	181400	199685750	5830	5830	5830	5830	389
33	20231010	181300	199685750	5830	5830	5830	5830	0
34	20231010	181200	199685750	5830	5830	5830	5830	0
35	20231010	181100	199685750	5830	5830	5830	5830	0
36	20231010	181000	199685750	5830	5830	5830	5830	0
37	20231010	180900	199685750	5830	5830	5830	5830	0
38	20231010	180800	199685750	5830	5830	5830	5830	0
39	20231010	180700	199685750	5830	5830	5830	5830	0
40	20231010	180600	199685750	5830	5830	5830	5830	0
41	20231010	180500	199685750	5830	5830	5830	5830	0
42	20231010	180400	199685750	5830	5830	5830	5830	0
43	20231010	180300	199685750	5830	5830	5830	5830	0
44	20231010	180200	199685750	5830	5830	5830	5830	0
45	20231010	180100	199685750	5830	5830	5830	5830	0
46	20231010	180000	199685750	5830	5830	5830	5830	0
47	20231010	175900	199685750	5830	5830	5830	5830	0
48	20231010	175800	199685750	5830	5830	5830	5830	0
49	20231010	175700	199685750	5830	5830	5830	5830	0
50	20231010	175600	199685750	5830	5830	5830	5830	0
51	20231010	175500	199685750	5830	5830	5830	5830	0
52	20231010	175400	199685750	5830	5830	5830	5830	0
53	20231010	175300	199685750	5830	5830	5830	5830	0
54	20231010	175200	199685750	5830	5830	5830	5830	0
55	20231010	175100	199685750	5830	5830	5830	5830	0
56	20231010	175000	199685750	5830	5830	5830	5830	0
57	20231010	174900	199685750	5830	5830	5830	5830	0
58	20231010	174800	199685750	5830	5830	5830	5830	0
59	20231010	174700	199685750	5830	5830	5830	5830	0
60	20231010	174600	199685750	5830	5830	5830	5830	0
61	20231010	174500	199685750	5830	5830	5830	5830	0
62	20231010	174400	199685750	5830	5830	5830	5830	389
63	20231010	174300	199685750	5830	5830	5830	5830	0
64	20231010	174200	199685750	5830	5830	5830	5830	0
65	20231010	174100	199685750	5830	5830	5830	5830	0
66	20231010	174000	199685750	5830	5830	5830	5830	0
67	20231010	173900	199685750	5830	5830	5830	5830	0
68	20231010	173800	199685750	5830	5830	5830	5830	0
69	20231010	173700	199685750	5830	5830	5830	5830	0
70	20231010	173600	199685750	5830	5830	5830	5830	0
71	20231010	173500	199685750	5830	5830	5830	5830	0
72	20231010	173400	199685750	5830	5830	5830	5830	0
73	20231010	173300	199685750	5830	5830	5830	5830	0
74	20231010	173200	199685750	5830	5830	5830	5830	0
75	20231010	173100	199685750	5830	5830	5830	5830	0
76	20231010	173000	199685750	5830	5830	5830	5830	0
77	20231010	172900	199685750	5830	5830	5830	5830	0
78	20231010	172800	199685750	5830	5830	5830	5830	0
79	20231010	172700	199685750	5830	5830	5830	5830	0
80	20231010	172600	199685750	5830	5830	5830	5830	0
81	20231010	172500	199685750	5830	5830	5830	5830	0
82	20231010	172400	199685750	5830	5830	5830	5830	0
83	20231010	172300	199685750	5830	5830	5830	5830	0
84	20231010	172200	199685750	5830	5830	5830	5830	0
85	20231010	172100	199685750	5830	5830	5830	5830	0
86	20231010	172000	199685750	5830	5830	5830	5830	0
87	20231010	171900	199685750	5830	5830	5830	5830	0
88	20231010	171800	199685750	5830	5830	5830	5830	0
89	20231010	171700	199685750	5830	5830	5830	5830	0
90	20231010	171600	199685750	5830	5830	5830	5830	0
91	20231010	171500	199685750	5830	5830	5830	5830	0
92	20231010	171400	199685750	5830	5830	5830	5830	389
93	20231010	171300	199685750	5830	5830	5830	5830	0
94	20231010	171200	199685750	5830	5830	5830	5830	0
95	20231010	171100	199685750	5830	5830	5830	5830	0
96	20231010	171000	199685750	5830	5830	5830	5830	0
97	20231010	170900	199685750	5830	5830	5830	5830	0
98	20231010	170800	199685750	5830	5830	5830	5830	0
99	20231010	170700	199685750	5830	5830	5830	5830	0
100	20231010	170600	199685750	5830	5830	5830	5830	0
101	20231010	170500	199685750	5830	5830	5830	5830	0
102	20231010	170400	199685750	5830	5830	5830	5830	0
103	20231010	170300	199685750	5830	5830	5830	5830	0
104	20231010	170200	199685750	5830	5830	5830	5830	0
105	20231010	170100	199685750	5830	5830	5830	5830	0
106	20231010	170000	199685750	5830	5830	5830	5830	0
107	20231010	165900	199685750	5830	5830	5830	5830	0
108	20231010	165800	199685750	5830	5830	5830	5830	0
109	20231010	165700	199685750	5830	5830	5830	5830	0
110	20231010	165600	199685750	5830	5830	5830	5830	0
111	20231010	165500	199685750	5830	5830	5830	5830	0
112	20231010	165400	199685750	5830	5830	5830	5830	0
113	20231010	165300	199685750	5830	5830	5830	5830	0
114	20231010	165200	199685750	5830	5830	5830	5830	0
115	20231010	165100	199685750	5830	5830	5830	5830	0
116	20231010	165000	199685750	5830	5830	5830	5830	0
117	20231010	164900	199685750	5830	5830	5830	5830	0
118	20231010	164800	199685750	5830	5830	5830	5830	0
119	20231010	164700	199685750	5830	5830	5830	5830	0
120	20231010	164600	199685750	5830	5830	5830	5830	0
121	20231010	164500	199685750	5830	5830	5830	5830	0
122	20231010	164400	199685750	5830	5830	5830	5830	389
123	20231010	164300	199685750	5830	5830	5830	5830	0
124	20231010	164200	199685750	5830	5830	5830	5830	0
125	20231010	164100	199685750	5830	5830	5830	5830	0
126	20231010	164000	199685750	5830	5830	5830	5830	0
127	20231010	163900	199685750	5830	5830	5830	5830	0
128	20231010	163800	199685750	5830	5830	5830	5830	0
129	20231010	163700	199685750	5830	5830	5830	5830	0
130	20231010	163600	199685750	5830	5830	5830	5830	0
131	20231010	163500	199685750	5830	5830	5830	5830	0
132	20231010	163400	199685750	5830	5830	5830	5830	0
133	20231010	163300	199685750	5830	5830	5830	5830	0
134	20231010	163200	199685750	5830	5830	5830	5830	0
135	20231010	163100	199685750	5830	5830	5830	5830	0
136	20231010	163000	199685750	5830	5830	5830	5830	0
137	20231010	162900	199685750	5830	5830	5830	5830	0
138	20231010	162800	199685750	5830	5830	5830	5830	0
139	20231010	162700	199685750	5830	5830	5830	5830	0
140	20231010	162600	199685750	5830	5830	5830	5830	0
141	20231010	162500	199685750	5830	5830	5830	5830	0
142	20231010	162400	199685750	5830	5830	5830	5830	0
143	20231010	162300	199685750	5830	5830	5830	5830	0
144	20231010	162200	199685750	5830	5830	5830	5830	0
145	20231010	162100	199685750	5830	5830	5830	5830	0
146	20231010	162000	199685750	5830	5830	5830	5830	0
147	20231010	161900	199685750	5830	5830	5830	5830	0
148	20231010	161800	199685750	5830	5830	5830	5830	0
149	20231010	161700	199685750	5830	5830	5830	5830	0
150	20231010	161600	199685750	5830	5830	5830	5830	0
151	20231010	161500	199685750	5830	5830	5830	5830	0
152	20231010	161400	199685750	5830	5830	5830	5830	389
153	20231010	161300	199685750	5830	5830	5830	5830	0
154	20231010	161200	199685750	5830	5830	5830	5830	0
155	20231010	161100	199685750	5830	5830	5830	5830	0
156	20231010	161000	199685750	5830	5830	5830	5830	0
157	20231010	160900	199685750	5830	5830	5830	5830	0
158	20231010	160800	199685750	5830	5830	5830	5830	0
159	20231010	160700	199685750	5830	5830	5830	5830	0
160	20231010	160600	199685750	5830	5830	5830	5830	0
161	20231010	160500	199685750	5830	5830	5830	5830	0
162	20231010	160400	199685750	5830	5830	5830	5830	0
163	20231010	160300	199685750	5830	5830	5830	5830	0
164	20231010	160200	199685750	5830	5830	5830	5830	0
165	20231010	160100	199685750	5830	5830	5830	5830	0
166	20231010	160000	199685750	5830	5830	5830	5830	0
167	20231010	155900	199685750	5830	5830	5830	5830	0
168	20231010	155800	199685750	5830	5830	5830	5830	0
169	20231010	155700	199685750	5830	5830	5830	5830	0
170	20231010	155600	199685750	5830	5830	5830	5830	0
171	20231010	155500	199685750	5830	5830	5830	5830	0
172	20231010	155400	199685750	5830	5830	5830	5830	0
173	20231010	155300	199685750	5830	5830	5830	5830	0
174	20231010	155200	199685750	5830	5830	5830	5830	0
175	20231010	155100	199685750	5830	5830	5830	5830	0
176	20231010	155000	199685750	5830	5830	5830	5830	0
177	20231010	154900	199685750	5830	5830	5830	5830	0
178	20231010	154800	199685750	5830	5830	5830	5830	0
179	20231010	154700	199685750	5830	5830	5830	5830	0
180	20231010	154600	199685750	5830	5830	5830	5830	0
181	20231010	154500	199685750	5830	5830	5830	5830	0
182	20231010	154400	199685750	5830	5830	5830	5830	389
183	20231010	154300	199685750	5830	5830	5830	5830	0
184	20231010	154200	199685750	5830	5830	5830	5830	0
185	20231010	154100	199685750	5830	5830	5830	5830	0
186	20231010	154000	199685750	5830	5830	5830	5830	0
187	20231010	153900	199685750	5830	5830	5830	5830	0
188	20231010	153800	199685750	5830	5830	5830	5830	0
189	20231010	153700	199685750	5830	5830	5830	5830	0
190	20231010	153600	199685750	5830	5830	5830	5830	0
191	20231010	153500	199685750	5830	5830	5830	5830	0
192	20231010	153400	199685750	5830	5830	5830	5830	0
193	20231010	153300	199685750	5830	5830	5830	5830	0
194	20231010	153200	199685750	5830	5830	5830	5830	0
195	20231010	153100	199685750	5830	5830	5830	5830	0
196	20231010	153000	199685750	5830	5830	5830	5830	389
197	20231010	152900	197417880	5830	5830	5830	5830	0
198	20231010	152800	197417880	5830	5830	5830	5830	0
199	20231010	152700	197417880	5830	5830	5830	5830	0
200	20231010	152600	197417880	5830	5830	5830	5830	0
201	20231010	152500	197417880	5830	5830	5830	5830	0
202	20231010	152400	197417880	5830	5830	5830	5830	0
203	20231010	152300	197417880	5830	5830	5830	5830	0
204	20231010	152200	197417880	5830	5830	5830	5830	0
205	20231010	152100	197417880	5830	5830	5830	5830	0
206	20231010	152000	197417880	5830	5830	5830	5830	0
207	20231010	151900	197417880	5830	5830	5830	5830	14
208	20231010	151800	197336260	5830	5830	5830	5830	160
209	20231010	151700	196403460	5830	5830	5830	5830	104
210	20231010	151600	195797140	5830	5830	5830	5830	0
211	20231010	151500	195797140	5830	5830	5830	5830	123
212	20231010	151400	195080050	5820	5820	5820	5820	0
213	20231010	151300	195080050	5820	5830	5830	5820	551
214	20231010	151200	191871230	5830	5820	5830	5820	44
215	20231010	151100	191614920	5830	5830	5830	5830	507
216	20231010	151000	188659110	5830	5830	5830	5830	81
217	20231010	150900	188186880	5830	5830	5830	5830	307
218	20231010	150800	186397070	5830	5830	5830	5830	0
219	20231010	150700	186397070	5830	5830	5830	5830	700
220	20231010	150600	182316070	5830	5830	5830	5830	235
221	20231010	150500	180946020	5830	5840	5840	5830	1082
222	20231010	150400	174637950	5830	5830	5830	5830	1
223	20231010	150300	174632120	5830	5840	5840	5830	94
224	20231010	150200	174084000	5840	5840	5840	5840	0
225	20231010	150100	174084000	5840	5840	5840	5840	0
226	20231010	150000	174084000	5840	5840	5840	5840	50
227	20231010	145900	173792000	5840	5840	5840	5840	1
228	20231010	145800	173786160	5840	5840	5840	5840	10
229	20231010	145700	173727760	5840	5840	5840	5840	0
230	20231010	145600	173727760	5840	5840	5840	5840	20
231	20231010	145500	173610960	5840	5840	5840	5840	0
232	20231010	145400	173610960	5840	5840	5840	5840	81
233	20231010	145300	173137920	5840	5840	5840	5840	20
234	20231010	145200	173021120	5840	5840	5840	5840	157
235	20231010	145100	172104240	5840	5840	5840	5840	0
236	20231010	145000	172104240	5840	5850	5850	5840	466
237	20231010	144900	169382790	5840	5840	5840	5840	0
238	20231010	144800	169382790	5840	5850	5850	5840	24
239	20231010	144700	169242590	5850	5850	5850	5850	200
240	20231010	144600	168072590	5850	5850	5850	5850	1
241	20231010	144500	168066740	5850	5850	5850	5850	0
242	20231010	144400	168066740	5850	5850	5850	5850	30
243	20231010	144300	167891240	5850	5850	5850	5850	10
244	20231010	144200	167832740	5850	5850	5850	5850	2
245	20231010	144100	167821040	5850	5850	5850	5850	2
246	20231010	144000	167809340	5840	5850	5850	5840	30
247	20231010	143900	167634000	5840	5840	5840	5840	0
248	20231010	143800	167634000	5840	5840	5840	5840	0
249	20231010	143700	167634000	5840	5840	5840	5840	4
250	20231010	143600	167610640	5840	5840	5840	5840	395
251	20231010	143500	165303840	5840	5840	5840	5840	0
252	20231010	143400	165303840	5840	5840	5840	5840	0
253	20231010	143300	165303840	5840	5840	5840	5840	50
254	20231010	143200	165011840	5840	5840	5840	5840	0
255	20231010	143100	165011840	5840	5840	5840	5840	562
256	20231010	143000	161729760	5840	5840	5840	5840	12
257	20231010	142900	161659680	5840	5840	5840	5840	0
258	20231010	142800	161659680	5840	5850	5850	5840	97
259	20231010	142700	161093190	5850	5850	5850	5850	8
260	20231010	142600	161046390	5850	5860	5860	5850	526
261	20231010	142500	157969280	5860	5860	5860	5860	1
262	20231010	142400	157963420	5860	5860	5860	5860	0
263	20231010	142300	157963420	5860	5860	5860	5860	0
264	20231010	142200	157963420	5860	5860	5860	5860	100
265	20231010	142100	157377420	5860	5860	5860	5860	1
266	20231010	142000	157371560	5860	5860	5860	5860	1
267	20231010	141900	157365700	5860	5860	5860	5860	0
268	20231010	141800	157365700	5860	5860	5860	5860	2
269	20231010	141700	157353980	5860	5860	5860	5860	0
270	20231010	141600	157353980	5860	5860	5860	5860	0
271	20231010	141500	157353980	5860	5860	5860	5860	68
272	20231010	141400	156955500	5860	5870	5870	5860	457
273	20231010	141300	154277400	5860	5860	5860	5860	309
274	20231010	141200	152466660	5860	5860	5860	5860	33
275	20231010	141100	152273280	5860	5860	5860	5860	0
276	20231010	141000	152273280	5860	5860	5860	5860	0
277	20231010	140900	152273280	5860	5860	5860	5860	1
278	20231010	140800	152267420	5860	5860	5860	5860	22
279	20231010	140700	152138500	5850	5850	5850	5850	0
280	20231010	140600	152138500	5850	5860	5860	5850	1000
281	20231010	140500	146283620	5870	5870	5870	5870	41
282	20231010	140400	146042950	5870	5870	5870	5870	0
283	20231010	140300	146042950	5870	5870	5870	5870	40
284	20231010	140200	145808150	5870	5870	5870	5870	0
285	20231010	140100	145808150	5870	5860	5870	5860	22
286	20231010	140000	145679020	5870	5880	5880	5870	419
287	20231010	135900	143219480	5880	5880	5880	5880	0
288	20231010	135800	143219480	5880	5880	5880	5880	0
289	20231010	135700	143219480	5880	5880	5880	5880	89
290	20231010	135600	142696160	5880	5880	5880	5880	150
291	20231010	135500	141814160	5880	5880	5880	5880	0
292	20231010	135400	141814160	5880	5870	5880	5870	37
293	20231010	135300	141596900	5880	5880	5880	5880	159
294	20231010	135200	140661980	5890	5890	5890	5890	0
295	20231010	135100	140661980	5890	5890	5890	5890	923
296	20231010	135000	135225510	5890	5890	5890	5890	0
297	20231010	134900	135225510	5890	5890	5890	5890	0
298	20231010	134800	135225510	5890	5890	5890	5890	0
299	20231010	134700	135225510	5890	5890	5890	5890	0
300	20231010	134600	135225510	5890	5890	5890	5890	0
301	20231010	134500	135225510	5890	5900	5900	5890	101
302	20231010	134400	134630610	5900	5900	5900	5900	0
303	20231010	134300	134630610	5900	5900	5900	5900	0
304	20231010	134200	134630610	5900	5900	5900	5900	0
305	20231010	134100	134630610	5900	5900	5900	5900	0
306	20231010	134000	134630610	5900	5900	5900	5900	3
307	20231010	133900	134612910	5900	5900	5900	5900	0
308	20231010	133800	134612910	5900	5900	5900	5900	0
309	20231010	133700	134612910	5900	5900	5900	5900	61
310	20231010	133600	134253010	5920	5890	5920	5890	735
311	20231010	133500	129923830	5890	5890	5890	5890	0
312	20231010	133400	129923830	5890	5890	5890	5890	0
313	20231010	133300	129923830	5890	5890	5890	5890	0
314	20231010	133200	129923830	5890	5890	5890	5890	123
315	20231010	133100	129199360	5880	5880	5880	5880	0
316	20231010	133000	129199360	5880	5880	5880	5880	0
317	20231010	132900	129199360	5880	5880	5880	5880	0
318	20231010	132800	129199360	5880	5880	5880	5880	0
319	20231010	132700	129199360	5880	5880	5880	5880	0
320	20231010	132600	129199360	5880	5880	5880	5880	0
321	20231010	132500	129199360	5880	5880	5880	5880	0
322	20231010	132400	129199360	5880	5900	5900	5880	162
323	20231010	132300	128246200	5880	5880	5880	5880	0
324	20231010	132200	128246200	5880	5880	5880	5880	666
325	20231010	132100	124330120	5880	5880	5880	5880	0
326	20231010	132000	124330120	5880	5880	5880	5880	0
327	20231010	131900	124330120	5880	5890	5890	5880	10
328	20231010	131800	124271270	5890	5890	5890	5890	0
329	20231010	131700	124271270	5890	5890	5890	5890	169
330	20231010	131600	123275860	5880	5880	5880	5880	0
331	20231010	131500	123275860	5880	5880	5880	5880	165
332	20231010	131400	122305660	5890	5900	5900	5890	36
333	20231010	131300	122093610	5890	5890	5890	5890	0
334	20231010	131200	122093610	5890	5900	5900	5890	279
335	20231010	131100	120449410	5900	5900	5900	5900	0
336	20231010	131000	120449410	5900	5900	5900	5900	0
337	20231010	130900	120449410	5900	5900	5900	5900	0
338	20231010	130800	120449410	5900	5900	5900	5900	0
339	20231010	130700	120449410	5900	5900	5900	5900	0
340	20231010	130600	120449410	5900	5900	5900	5900	0
341	20231010	130500	120449410	5900	5900	5900	5900	0
342	20231010	130400	120449410	5900	5900	5900	5900	0
343	20231010	130300	120449410	5900	5900	5900	5900	147
344	20231010	130200	119582110	5910	5910	5910	5910	0
345	20231010	130100	119582110	5910	5910	5910	5910	101
346	20231010	130000	118985200	5920	5920	5920	5920	16
347	20231010	125900	118890480	5900	5900	5900	5900	0
348	20231010	125800	118890480	5900	5900	5900	5900	1
349	20231010	125700	118884580	5900	5900	5900	5900	0
350	20231010	125600	118884580	5900	5900	5900	5900	0
351	20231010	125500	118884580	5900	5910	5910	5900	1155
352	20231010	125400	112069880	5910	5910	5910	5910	1
353	20231010	125300	112063970	5910	5910	5910	5910	0
354	20231010	125200	112063970	5910	5930	5930	5910	2390
355	20231010	125100	97923280	5930	5930	5930	5930	41
356	20231010	125000	97680150	5930	5930	5930	5930	4
357	20231010	124900	97656430	5930	5930	5930	5930	0
358	20231010	124800	97656430	5930	5930	5930	5930	0
359	20231010	124700	97656430	5930	5930	5930	5930	0
360	20231010	124600	97656430	5930	5930	5930	5930	1
361	20231010	124500	97650500	5930	5930	5930	5930	0
362	20231010	124400	97650500	5930	5930	5930	5930	0
363	20231010	124300	97650500	5930	5930	5930	5930	0
364	20231010	124200	97650500	5930	5930	5930	5930	0
365	20231010	124100	97650500	5930	5940	5940	5930	2158
366	20231010	124000	84836540	5940	5940	5940	5940	0
367	20231010	123900	84836540	5940	5940	5940	5940	0
368	20231010	123800	84836540	5940	5940	5940	5940	0
369	20231010	123700	84836540	5940	5940	5940	5940	0
370	20231010	123600	84836540	5940	5940	5940	5940	0
371	20231010	123500	84836540	5940	5940	5940	5940	0
372	20231010	123400	84836540	5940	5930	5940	5930	237
373	20231010	123300	83428860	5930	5930	5930	5930	0
374	20231010	123200	83428860	5930	5940	5940	5930	100
375	20231010	123100	82835850	5930	5930	5930	5930	0
376	20231010	123000	82835850	5930	5930	5930	5930	0
377	20231010	122900	82835850	5930	5930	5930	5930	0
378	20231010	122800	82835850	5930	5930	5930	5930	0
379	20231010	122700	82835850	5930	5930	5930	5930	111
380	20231010	122600	82177620	5930	5930	5930	5930	0
381	20231010	122500	82177620	5930	5930	5930	5930	0
382	20231010	122400	82177620	5930	5930	5930	5930	0
383	20231010	122300	82177620	5930	5930	5930	5930	0
384	20231010	122200	82177620	5930	5930	5930	5930	0
385	20231010	122100	82177620	5930	5930	5930	5930	0
386	20231010	122000	82177620	5930	5930	5930	5930	3
387	20231010	121900	82159830	5930	5940	5940	5930	100
388	20231010	121800	81566160	5950	5950	5950	5950	1
389	20231010	121700	81560210	5950	5950	5950	5950	100
390	20231010	121600	80965210	5950	5950	5950	5950	0
391	20231010	121500	80965210	5950	5950	5950	5950	0
392	20231010	121400	80965210	5950	5950	5950	5950	1
393	20231010	121300	80959260	5950	5950	5950	5950	0
394	20231010	121200	80959260	5950	5950	5950	5950	0
395	20231010	121100	80959260	5950	5950	5950	5950	0
396	20231010	121000	80959260	5950	5950	5950	5950	4
397	20231010	120900	80935460	5950	5950	5950	5950	0
398	20231010	120800	80935460	5950	5950	5950	5950	0
399	20231010	120700	80935460	5950	5950	5950	5950	1
400	20231010	120600	80929510	5950	5950	5950	5950	1
401	20231010	120500	80923560	5950	5950	5950	5950	5
402	20231010	120400	80893810	5950	5950	5950	5950	0
403	20231010	120300	80893810	5950	5950	5950	5950	1
404	20231010	120200	80887860	5950	5950	5950	5950	1
405	20231010	120100	80881910	5950	5950	5950	5950	0
406	20231010	120000	80881910	5950	5950	5950	5950	100
407	20231010	115900	80286910	5940	5940	5940	5940	0
408	20231010	115800	80286910	5940	5950	5950	5940	71
409	20231010	115700	79865150	5950	5950	5950	5950	0
410	20231010	115600	79865150	5950	5950	5950	5950	4
411	20231010	115500	79841350	5950	5950	5950	5950	1
412	20231010	115400	79835400	5960	5960	5960	5960	1
413	20231010	115300	79829440	5960	5960	5960	5960	0
414	20231010	115200	79829440	5960	5960	5960	5960	0
415	20231010	115100	79829440	5960	5960	5960	5960	0
416	20231010	115000	79829440	5960	5960	5960	5960	1
417	20231010	114900	79823480	5950	5950	5950	5950	38
418	20231010	114800	79597380	5960	5960	5960	5960	0
419	20231010	114700	79597380	5960	5960	5960	5960	20
420	20231010	114600	79478180	5960	5960	5960	5960	2
421	20231010	114500	79466260	5960	5960	5960	5960	0
422	20231010	114400	79466260	5960	5960	5960	5960	0
423	20231010	114300	79466260	5960	5960	5960	5960	0
424	20231010	114200	79466260	5960	5960	5980	5960	1145
425	20231010	114100	72625960	5950	5950	5950	5950	1
426	20231010	114000	72620010	5950	5950	5950	5950	2
427	20231010	113900	72608110	5950	5950	5950	5950	0
428	20231010	113800	72608110	5950	5950	5950	5950	571
429	20231010	113700	69210660	5940	5930	5940	5930	349
430	20231010	113600	67137820	5930	5930	5930	5930	0
431	20231010	113500	67137820	5930	5930	5930	5930	9
432	20231010	113400	67084450	5930	5930	5930	5930	0
433	20231010	113300	67084450	5930	5930	5930	5930	1
434	20231010	113200	67078520	5920	5920	5920	5920	35
435	20231010	113100	66871320	5920	5920	5920	5920	50
436	20231010	113000	66575320	5930	5930	5930	5930	0
437	20231010	112900	66575320	5930	5930	5930	5930	1
438	20231010	112800	66569390	5930	5930	5930	5930	0
439	20231010	112700	66569390	5930	5930	5930	5930	0
440	20231010	112600	66569390	5930	5930	5930	5930	0
441	20231010	112500	66569390	5930	5930	5930	5930	1
442	20231010	112400	66563460	5930	5920	5930	5920	1126
443	20231010	112300	59891910	5930	5930	5930	5930	3
444	20231010	112200	59874120	5930	5930	5930	5930	13
445	20231010	112100	59797030	5920	5920	5920	5920	0
446	20231010	112000	59797030	5920	5920	5920	5920	0
447	20231010	111900	59797030	5920	5920	5920	5920	0
448	20231010	111800	59797030	5920	5920	5920	5920	0
449	20231010	111700	59797030	5920	5930	5930	5920	16
450	20231010	111600	59702200	5930	5930	5930	5930	0
451	20231010	111500	59702200	5930	5930	5930	5930	0
452	20231010	111400	59702200	5930	5930	5930	5930	1
453	20231010	111300	59696270	5930	5930	5930	5930	41
454	20231010	111200	59453140	5930	5930	5930	5930	1
455	20231010	111100	59447210	5930	5930	5930	5930	0
456	20231010	111000	59447210	5930	5930	5930	5930	0
457	20231010	110900	59447210	5930	5930	5930	5930	1
458	20231010	110800	59441280	5930	5930	5930	5930	0
459	20231010	110700	59441280	5930	5930	5930	5930	0
460	20231010	110600	59441280	5930	5930	5930	5930	10
461	20231010	110500	59381980	5920	5930	5930	5920	2
462	20231010	110400	59370130	5930	5930	5930	5930	3
463	20231010	110300	59352340	5930	5930	5930	5930	0
464	20231010	110200	59352340	5930	5930	5930	5930	0
465	20231010	110100	59352340	5930	5930	5930	5930	1
466	20231010	110000	59346410	5930	5930	5930	5930	0
467	20231010	105900	59346410	5930	5930	5930	5930	0
468	20231010	105800	59346410	5930	5930	5930	5930	0
469	20231010	105700	59346410	5930	5930	5930	5930	9
470	20231010	105600	59293040	5930	5930	5930	5930	0
471	20231010	105500	59293040	5930	5930	5930	5930	60
472	20231010	105400	58937240	5940	5940	5940	5940	0
473	20231010	105300	58937240	5940	5940	5940	5940	0
474	20231010	105200	58937240	5940	5940	5940	5940	2
475	20231010	105100	58925360	5940	5940	5940	5940	0
476	20231010	105000	58925360	5940	5940	5940	5940	0
477	20231010	104900	58925360	5940	5940	5940	5940	0
478	20231010	104800	58925360	5940	5940	5940	5940	21
479	20231010	104700	58800620	5940	5940	5940	5940	1
480	20231010	104600	58794680	5940	5940	5940	5940	0
481	20231010	104500	58794680	5940	5940	5940	5940	0
482	20231010	104400	58794680	5940	5940	5940	5940	4
483	20231010	104300	58770920	5940	5940	5940	5940	0
484	20231010	104200	58770920	5940	5940	5940	5940	2
485	20231010	104100	58759040	5920	5920	5920	5920	0
486	20231010	104000	58759040	5920	5930	5930	5920	50
487	20231010	103900	58462650	5940	5940	5940	5940	0
488	20231010	103800	58462650	5940	5940	5940	5940	10
489	20231010	103700	58403250	5940	5940	5940	5940	0
490	20231010	103600	58403250	5940	5940	5940	5940	1
491	20231010	103500	58397310	5940	5940	5940	5940	0
492	20231010	103400	58397310	5940	5940	5940	5940	0
493	20231010	103300	58397310	5940	5940	5940	5940	0
494	20231010	103200	58397310	5940	5940	5940	5940	65
495	20231010	103100	58011210	5930	5930	5930	5930	0
496	20231010	103000	58011210	5930	5930	5930	5930	0
497	20231010	102900	58011210	5930	5930	5930	5930	100
498	20231010	102800	57418210	5920	5930	5930	5920	589
499	20231010	102700	53927710	5930	5930	5930	5930	66
500	20231010	102600	53536330	5920	5920	5920	5920	0
501	20231010	102500	53536330	5920	5920	5920	5920	1
502	20231010	102400	53530410	5930	5930	5930	5930	1
503	20231010	102300	53524480	5930	5930	5930	5930	0
504	20231010	102200	53524480	5930	5930	5930	5930	10
505	20231010	102100	53465180	5930	5920	5930	5920	10
506	20231010	102000	53405890	5920	5920	5920	5920	0
507	20231010	101900	53405890	5920	5920	5920	5920	84
508	20231010	101800	52908610	5920	5920	5920	5920	300
509	20231010	101700	51132610	5920	5920	5920	5920	0
510	20231010	101600	51132610	5920	5920	5920	5920	320
511	20231010	101500	49238210	5920	5920	5920	5920	0
512	20231010	101400	49238210	5920	5920	5920	5920	0
513	20231010	101300	49238210	5920	5920	5920	5920	0
514	20231010	101200	49238210	5920	5920	5920	5920	0
515	20231010	101100	49238210	5920	5930	5930	5920	303
516	20231010	101000	47444440	5930	5930	5930	5930	0
517	20231010	100900	47444440	5930	5930	5930	5930	0
518	20231010	100800	47444440	5930	5930	5930	5930	0
519	20231010	100700	47444440	5930	5930	5930	5930	0
520	20231010	100600	47444440	5930	5930	5930	5930	0
521	20231010	100500	47444440	5930	5930	5930	5930	2
522	20231010	100400	47432580	5930	5930	5930	5930	0
523	20231010	100300	47432580	5930	5930	5930	5930	31
524	20231010	100200	47248750	5930	5930	5930	5930	5
525	20231010	100100	47219100	5930	5930	5930	5930	311
526	20231010	100000	45374870	5930	5930	5930	5930	350
527	20231010	095900	43299370	5940	5940	5940	5940	0
528	20231010	095800	43299370	5940	5940	5940	5940	0
529	20231010	095700	43299370	5940	5940	5940	5940	97
530	20231010	095600	42723190	5940	5940	5940	5940	0
531	20231010	095500	42723190	5940	5940	5940	5940	20
532	20231010	095400	42604390	5940	5940	5940	5940	0
533	20231010	095300	42604390	5940	5940	5940	5940	0
534	20231010	095200	42604390	5940	5940	5940	5940	418
535	20231010	095100	40121470	5940	5940	5940	5940	5
536	20231010	095000	40091770	5940	5940	5940	5940	33
537	20231010	094900	39895750	5940	5940	5940	5940	331
538	20231010	094800	37929610	5940	5940	5940	5940	10
539	20231010	094700	37870210	5940	5940	5940	5940	10
540	20231010	094600	37810810	5930	5930	5930	5930	0
541	20231010	094500	37810810	5930	5930	5930	5930	419
542	20231010	094400	35326140	5940	5940	5940	5940	270
543	20231010	094300	33722340	5950	5950	5950	5950	2
544	20231010	094200	33710440	5940	5940	5940	5940	0
545	20231010	094100	33710440	5940	5940	5940	5940	0
546	20231010	094000	33710440	5940	5940	5940	5940	0
547	20231010	093900	33710440	5940	5940	5940	5940	337
548	20231010	093800	31708660	5930	5970	5970	5930	1475
549	20231010	093700	22955140	5970	5970	5970	5970	2
550	20231010	093600	22943200	5950	5950	5950	5950	0
551	20231010	093500	22943200	5950	5950	5950	5950	0
552	20231010	093400	22943200	5950	5950	5950	5950	1
553	20231010	093300	22937250	5970	5970	5970	5970	2
554	20231010	093200	22925310	5970	5970	5970	5970	1
555	20231010	093100	22919340	5940	5940	5940	5940	0
556	20231010	093000	22919340	5940	5940	5940	5940	0
557	20231010	092900	22919340	5940	5950	5950	5940	16
558	20231010	092800	22824220	5940	5940	5940	5940	0
559	20231010	092700	22824220	5940	5940	5940	5940	1
560	20231010	092600	22818280	5940	5940	5940	5940	110
561	20231010	092500	22164880	5940	5940	5940	5940	400
562	20231010	092400	19788880	5940	5940	5940	5940	0
563	20231010	092300	19788880	5940	5940	5940	5940	1
564	20231010	092200	19782940	5940	5950	5950	5940	130
565	20231010	092100	19010540	5950	5950	5950	5950	0
566	20231010	092000	19010540	5950	5950	5950	5950	1
567	20231010	091900	19004590	5950	5950	5950	5950	0
568	20231010	091800	19004590	5950	5940	5950	5940	944
569	20231010	091700	13391350	5940	5940	5940	5940	10
570	20231010	091600	13331950	5940	5950	5950	5940	44
571	20231010	091500	13070570	5930	5930	5930	5930	0
572	20231010	091400	13070570	5930	5930	5930	5930	400
573	20231010	091300	10698570	5920	5920	5920	5920	0
574	20231010	091200	10698570	5920	5920	5920	5920	0
575	20231010	091100	10698570	5920	5920	5920	5920	181
576	20231010	091000	9627050	5920	5920	5920	5920	0
577	20231010	090900	9627050	5920	5920	5920	5920	169
578	20231010	090800	8626570	5910	5910	5910	5910	0
579	20231010	090700	8626570	5910	5920	5920	5910	225
580	20231010	090600	7296570	5920	5920	5920	5920	0
581	20231010	090500	7296570	5920	5940	5940	5920	1093
582	20231010	090400	813110	5930	5930	5930	5930	0
583	20231010	090300	813110	5930	5930	5930	5930	0
584	20231010	090200	813110	5930	5930	5930	5930	0
585	20231010	090100	813110	5930	5930	5930	5930	0
586	20231010	090000	813110	5930	5930	5980	5930	137