KissMeData/000430/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183100	958007390	5090	5090	5090	5090	2080
3	20231011	183000	958007390	5090	5090	5090	5090	0
4	20231011	182900	958007390	5090	5090	5090	5090	0
5	20231011	182800	958007390	5090	5090	5090	5090	0
6	20231011	182700	958007390	5090	5090	5090	5090	0
7	20231011	182600	958007390	5090	5090	5090	5090	0
8	20231011	182500	958007390	5090	5090	5090	5090	0
9	20231011	182400	958007390	5090	5090	5090	5090	0
10	20231011	182300	958007390	5090	5090	5090	5090	0
11	20231011	182200	958007390	5090	5090	5090	5090	0
12	20231011	182100	958007390	5090	5090	5090	5090	0
13	20231011	182000	958007390	5090	5090	5090	5090	0
14	20231011	181900	958007390	5090	5090	5090	5090	0
15	20231011	181800	958007390	5090	5090	5090	5090	0
16	20231011	181700	958007390	5090	5090	5090	5090	0
17	20231011	181600	958007390	5090	5090	5090	5090	0
18	20231011	181500	958007390	5090	5090	5090	5090	0
19	20231011	181400	958007390	5090	5090	5090	5090	0
20	20231011	181300	958007390	5090	5090	5090	5090	0
21	20231011	181200	958007390	5090	5090	5090	5090	0
22	20231011	181100	958007390	5090	5090	5090	5090	0
23	20231011	181000	958007390	5090	5090	5090	5090	0
24	20231011	180900	958007390	5090	5090	5090	5090	0
25	20231011	180800	958007390	5090	5090	5090	5090	0
26	20231011	180700	958007390	5090	5090	5090	5090	0
27	20231011	180600	958007390	5090	5090	5090	5090	0
28	20231011	180500	958007390	5090	5090	5090	5090	0
29	20231011	180400	958007390	5090	5090	5090	5090	0
30	20231011	180300	958007390	5090	5090	5090	5090	0
31	20231011	180200	958007390	5090	5090	5090	5090	0
32	20231011	180100	958007390	5090	5090	5090	5090	2080
33	20231011	180000	958007390	5090	5090	5090	5090	0
34	20231011	175900	958007390	5090	5090	5090	5090	0
35	20231011	175800	958007390	5090	5090	5090	5090	0
36	20231011	175700	958007390	5090	5090	5090	5090	0
37	20231011	175600	958007390	5090	5090	5090	5090	0
38	20231011	175500	958007390	5090	5090	5090	5090	0
39	20231011	175400	958007390	5090	5090	5090	5090	0
40	20231011	175300	958007390	5090	5090	5090	5090	0
41	20231011	175200	958007390	5090	5090	5090	5090	0
42	20231011	175100	958007390	5090	5090	5090	5090	0
43	20231011	175000	958007390	5090	5090	5090	5090	0
44	20231011	174900	958007390	5090	5090	5090	5090	0
45	20231011	174800	958007390	5090	5090	5090	5090	0
46	20231011	174700	958007390	5090	5090	5090	5090	0
47	20231011	174600	958007390	5090	5090	5090	5090	0
48	20231011	174500	958007390	5090	5090	5090	5090	0
49	20231011	174400	958007390	5090	5090	5090	5090	0
50	20231011	174300	958007390	5090	5090	5090	5090	0
51	20231011	174200	958007390	5090	5090	5090	5090	0
52	20231011	174100	958007390	5090	5090	5090	5090	0
53	20231011	174000	958007390	5090	5090	5090	5090	0
54	20231011	173900	958007390	5090	5090	5090	5090	0
55	20231011	173800	958007390	5090	5090	5090	5090	0
56	20231011	173700	958007390	5090	5090	5090	5090	0
57	20231011	173600	958007390	5090	5090	5090	5090	0
58	20231011	173500	958007390	5090	5090	5090	5090	0
59	20231011	173400	958007390	5090	5090	5090	5090	0
60	20231011	173300	958007390	5090	5090	5090	5090	0
61	20231011	173200	958007390	5090	5090	5090	5090	0
62	20231011	173100	958007390	5090	5090	5090	5090	2080
63	20231011	173000	958007390	5090	5090	5090	5090	0
64	20231011	172900	958007390	5090	5090	5090	5090	0
65	20231011	172800	958007390	5090	5090	5090	5090	0
66	20231011	172700	958007390	5090	5090	5090	5090	0
67	20231011	172600	958007390	5090	5090	5090	5090	0
68	20231011	172500	958007390	5090	5090	5090	5090	0
69	20231011	172400	958007390	5090	5090	5090	5090	0
70	20231011	172300	958007390	5090	5090	5090	5090	0
71	20231011	172200	958007390	5090	5090	5090	5090	0
72	20231011	172100	958007390	5090	5090	5090	5090	0
73	20231011	172000	958007390	5090	5090	5090	5090	0
74	20231011	171900	958007390	5090	5090	5090	5090	0
75	20231011	171800	958007390	5090	5090	5090	5090	0
76	20231011	171700	958007390	5090	5090	5090	5090	0
77	20231011	171600	958007390	5090	5090	5090	5090	0
78	20231011	171500	958007390	5090	5090	5090	5090	0
79	20231011	171400	958007390	5090	5090	5090	5090	0
80	20231011	171300	958007390	5090	5090	5090	5090	0
81	20231011	171200	958007390	5090	5090	5090	5090	0
82	20231011	171100	958007390	5090	5090	5090	5090	0
83	20231011	171000	958007390	5090	5090	5090	5090	0
84	20231011	170900	958007390	5090	5090	5090	5090	0
85	20231011	170800	958007390	5090	5090	5090	5090	0
86	20231011	170700	958007390	5090	5090	5090	5090	0
87	20231011	170600	958007390	5090	5090	5090	5090	0
88	20231011	170500	958007390	5090	5090	5090	5090	0
89	20231011	170400	958007390	5090	5090	5090	5090	0
90	20231011	170300	958007390	5090	5090	5090	5090	0
91	20231011	170200	958007390	5090	5090	5090	5090	0
92	20231011	170100	958007390	5090	5090	5090	5090	2080
93	20231011	170000	958007390	5090	5090	5090	5090	0
94	20231011	165900	958007390	5090	5090	5090	5090	0
95	20231011	165800	958007390	5090	5090	5090	5090	0
96	20231011	165700	958007390	5090	5090	5090	5090	0
97	20231011	165600	958007390	5090	5090	5090	5090	0
98	20231011	165500	958007390	5090	5090	5090	5090	0
99	20231011	165400	958007390	5090	5090	5090	5090	0
100	20231011	165300	958007390	5090	5090	5090	5090	0
101	20231011	165200	958007390	5090	5090	5090	5090	0
102	20231011	165100	958007390	5090	5090	5090	5090	0
103	20231011	165000	958007390	5090	5090	5090	5090	0
104	20231011	164900	958007390	5090	5090	5090	5090	0
105	20231011	164800	958007390	5090	5090	5090	5090	0
106	20231011	164700	958007390	5090	5090	5090	5090	0
107	20231011	164600	958007390	5090	5090	5090	5090	0
108	20231011	164500	958007390	5090	5090	5090	5090	0
109	20231011	164400	958007390	5090	5090	5090	5090	0
110	20231011	164300	958007390	5090	5090	5090	5090	0
111	20231011	164200	958007390	5090	5090	5090	5090	0
112	20231011	164100	958007390	5090	5090	5090	5090	0
113	20231011	164000	958007390	5090	5090	5090	5090	0
114	20231011	163900	958007390	5090	5090	5090	5090	0
115	20231011	163800	958007390	5090	5090	5090	5090	0
116	20231011	163700	958007390	5090	5090	5090	5090	0
117	20231011	163600	958007390	5090	5090	5090	5090	0
118	20231011	163500	958007390	5090	5090	5090	5090	0
119	20231011	163400	958007390	5090	5090	5090	5090	0
120	20231011	163300	958007390	5090	5090	5090	5090	0
121	20231011	163200	958007390	5090	5090	5090	5090	0
122	20231011	163100	958007390	5090	5090	5090	5090	2080
123	20231011	163000	958007390	5090	5090	5090	5090	0
124	20231011	162900	958007390	5090	5090	5090	5090	0
125	20231011	162800	958007390	5090	5090	5090	5090	0
126	20231011	162700	958007390	5090	5090	5090	5090	0
127	20231011	162600	958007390	5090	5090	5090	5090	0
128	20231011	162500	958007390	5090	5090	5090	5090	0
129	20231011	162400	958007390	5090	5090	5090	5090	0
130	20231011	162300	958007390	5090	5090	5090	5090	0
131	20231011	162200	958007390	5090	5090	5090	5090	0
132	20231011	162100	958007390	5090	5090	5090	5090	0
133	20231011	162000	958007390	5090	5090	5090	5090	0
134	20231011	161900	958007390	5090	5090	5090	5090	0
135	20231011	161800	958007390	5090	5090	5090	5090	0
136	20231011	161700	958007390	5090	5090	5090	5090	0
137	20231011	161600	958007390	5090	5090	5090	5090	0
138	20231011	161500	958007390	5090	5090	5090	5090	0
139	20231011	161400	958007390	5090	5090	5090	5090	0
140	20231011	161300	958007390	5090	5090	5090	5090	0
141	20231011	161200	958007390	5090	5090	5090	5090	0
142	20231011	161100	958007390	5090	5090	5090	5090	0
143	20231011	161000	958007390	5090	5090	5090	5090	0
144	20231011	160900	958007390	5090	5090	5090	5090	0
145	20231011	160800	958007390	5090	5090	5090	5090	0
146	20231011	160700	958007390	5090	5090	5090	5090	0
147	20231011	160600	958007390	5090	5090	5090	5090	0
148	20231011	160500	958007390	5090	5090	5090	5090	0
149	20231011	160400	958007390	5090	5090	5090	5090	0
150	20231011	160300	958007390	5090	5090	5090	5090	0
151	20231011	160200	958007390	5090	5090	5090	5090	0
152	20231011	160100	958007390	5090	5090	5090	5090	2080
153	20231011	160000	958007390	5090	5090	5090	5090	0
154	20231011	155900	958007390	5090	5090	5090	5090	0
155	20231011	155800	958007390	5090	5090	5090	5090	0
156	20231011	155700	958007390	5090	5090	5090	5090	0
157	20231011	155600	958007390	5090	5090	5090	5090	0
158	20231011	155500	958007390	5090	5090	5090	5090	0
159	20231011	155400	958007390	5090	5090	5090	5090	0
160	20231011	155300	958007390	5090	5090	5090	5090	0
161	20231011	155200	958007390	5090	5090	5090	5090	0
162	20231011	155100	958007390	5090	5090	5090	5090	0
163	20231011	155000	958007390	5090	5090	5090	5090	0
164	20231011	154900	958007390	5090	5090	5090	5090	0
165	20231011	154800	958007390	5090	5090	5090	5090	0
166	20231011	154700	958007390	5090	5090	5090	5090	0
167	20231011	154600	958007390	5090	5090	5090	5090	0
168	20231011	154500	958007390	5090	5090	5090	5090	0
169	20231011	154400	958007390	5090	5090	5090	5090	0
170	20231011	154300	958007390	5090	5090	5090	5090	0
171	20231011	154200	958007390	5090	5090	5090	5090	0
172	20231011	154100	958007390	5090	5090	5090	5090	0
173	20231011	154000	958007390	5090	5090	5090	5090	0
174	20231011	153900	958007390	5090	5090	5090	5090	0
175	20231011	153800	958007390	5090	5090	5090	5090	0
176	20231011	153700	958007390	5090	5090	5090	5090	0
177	20231011	153600	958007390	5090	5090	5090	5090	0
178	20231011	153500	958007390	5090	5090	5090	5090	0
179	20231011	153400	958007390	5090	5090	5090	5090	0
180	20231011	153300	958007390	5090	5090	5090	5090	0
181	20231011	153200	958007390	5090	5090	5090	5090	0
182	20231011	153100	958007390	5090	5090	5090	5090	2080
183	20231011	153000	958007390	5090	5090	5090	5090	2080
184	20231011	152900	947420190	5080	5080	5080	5080	0
185	20231011	152800	947420190	5080	5080	5080	5080	0
186	20231011	152700	947420190	5080	5080	5080	5080	0
187	20231011	152600	947420190	5080	5080	5080	5080	0
188	20231011	152500	947420190	5080	5080	5080	5080	0
189	20231011	152400	947420190	5080	5080	5080	5080	0
190	20231011	152300	947420190	5080	5080	5080	5080	0
191	20231011	152200	947420190	5080	5080	5080	5080	0
192	20231011	152100	947420190	5080	5080	5080	5080	0
193	20231011	152000	947420190	5080	5080	5080	5080	0
194	20231011	151900	947420190	5080	5080	5080	5070	713
195	20231011	151800	943801350	5070	5070	5070	5070	88
196	20231011	151700	943355190	5070	5070	5070	5060	290
197	20231011	151600	941886890	5070	5060	5070	5060	632
198	20231011	151500	938686180	5060	5060	5060	5060	100
199	20231011	151400	938180180	5070	5070	5070	5070	92
200	20231011	151300	937713740	5050	5070	5070	5050	578
201	20231011	151200	934793280	5070	5070	5070	5070	215
202	20231011	151100	933703230	5070	5070	5070	5070	88
203	20231011	151000	933257070	5070	5070	5070	5070	11
204	20231011	150900	933201300	5040	5040	5050	5040	770
205	20231011	150800	929315630	5040	5040	5040	5040	0
206	20231011	150700	929315630	5040	5050	5050	5030	1360
207	20231011	150600	922463130	5040	5040	5040	5040	3169
208	20231011	150500	906491370	5050	5050	5050	5050	276
209	20231011	150400	905097570	5070	5070	5070	5070	119
210	20231011	150300	904494240	5050	5050	5050	5050	80
211	20231011	150200	904090240	5050	5050	5050	5050	0
212	20231011	150100	904090240	5050	5050	5050	5050	2046
213	20231011	150000	893757940	5050	5070	5070	5050	550
214	20231011	145900	890977560	5070	5060	5070	5060	974
215	20231011	145800	886045290	5060	5060	5060	5060	0
216	20231011	145700	886045290	5060	5070	5070	5060	2
217	20231011	145600	886035160	5070	5070	5070	5070	0
218	20231011	145500	886035160	5070	5070	5070	5070	1
219	20231011	145400	886030090	5060	5060	5060	5060	257
220	20231011	145300	884729670	5070	5070	5070	5070	92
221	20231011	145200	884263230	5060	5060	5070	5060	102
222	20231011	145100	883746310	5060	5060	5060	5060	541
223	20231011	145000	881008850	5060	5060	5060	5060	183
224	20231011	144900	880082870	5060	5060	5060	5060	63
225	20231011	144800	879764090	5060	5060	5060	5060	83
226	20231011	144700	879344110	5050	5070	5070	5050	398
227	20231011	144600	877330230	5070	5070	5070	5070	87
228	20231011	144500	876889140	5050	5050	5050	5050	0
229	20231011	144400	876889140	5050	5060	5060	5050	200
230	20231011	144300	875879130	5060	5060	5060	5060	1056
231	20231011	144200	870535770	5060	5060	5060	5060	0
232	20231011	144100	870535770	5060	5060	5060	5060	2666
233	20231011	144000	857045810	5060	5080	5080	5060	234
234	20231011	143900	855861570	5060	5060	5080	5060	1228
235	20231011	143800	849647690	5050	5050	5050	5050	724
236	20231011	143700	845991490	5040	5040	5040	5040	0
237	20231011	143600	845991490	5040	5050	5050	5040	1923
238	20231011	143500	836299020	5050	5050	5050	5050	716
239	20231011	143400	832683220	5060	5050	5060	5050	1019
240	20231011	143300	827535470	5050	5050	5050	5050	100
241	20231011	143200	827030470	5040	5040	5040	5040	0
242	20231011	143100	827030470	5040	5040	5040	5040	500
243	20231011	143000	824510470	5040	5040	5040	5040	0
244	20231011	142900	824510470	5040	5040	5040	5040	200
245	20231011	142800	823502470	5040	5040	5040	5040	0
246	20231011	142700	823502470	5040	5040	5040	5040	100
247	20231011	142600	822998470	5040	5040	5040	5040	0
248	20231011	142500	822998470	5040	5040	5040	5040	2255
249	20231011	142400	811633270	5050	5050	5050	5050	107
250	20231011	142300	811092920	5050	5050	5050	5050	0
251	20231011	142200	811092920	5050	5050	5050	5050	101
252	20231011	142100	810582870	5050	5050	5050	5050	0
253	20231011	142000	810582870	5050	5050	5050	5050	0
254	20231011	141900	810582870	5050	5050	5050	5050	0
255	20231011	141800	810582870	5050	5050	5050	5050	1
256	20231011	141700	810577820	5050	5050	5050	5050	0
257	20231011	141600	810577820	5050	5050	5050	5050	0
258	20231011	141500	810577820	5050	5050	5050	5050	30
259	20231011	141400	810426320	5050	5050	5050	5050	1
260	20231011	141300	810421270	5050	5050	5050	5050	0
261	20231011	141200	810421270	5050	5050	5050	5050	0
262	20231011	141100	810421270	5050	5050	5050	5050	0
263	20231011	141000	810421270	5050	5050	5050	5050	0
264	20231011	140900	810421270	5050	5050	5050	5050	641
265	20231011	140800	807184220	5040	5040	5040	5040	0
266	20231011	140700	807184220	5040	5040	5040	5040	0
267	20231011	140600	807184220	5040	5040	5040	5040	30
268	20231011	140500	807033020	5040	5040	5040	5040	1060
269	20231011	140400	801690620	5040	5040	5040	5040	10
270	20231011	140300	801640220	5040	5040	5040	5040	900
271	20231011	140200	797104220	5050	5050	5050	5050	194
272	20231011	140100	796124520	5050	5050	5050	5050	353
273	20231011	140000	794341870	5040	5040	5040	5040	0
274	20231011	135900	794341870	5040	5040	5040	5040	50
275	20231011	135800	794089870	5050	5050	5050	5040	725
276	20231011	135700	790435820	5050	5050	5050	5050	221
277	20231011	135600	789319770	5050	5050	5050	5050	24
278	20231011	135500	789198570	5050	5050	5050	5050	0
279	20231011	135400	789198570	5050	5050	5050	5050	4
280	20231011	135300	789178370	5050	5050	5050	5050	0
281	20231011	135200	789178370	5050	5050	5050	5050	0
282	20231011	135100	789178370	5050	5050	5050	5050	10
283	20231011	135000	789127870	5050	5050	5050	5050	0
284	20231011	134900	789127870	5050	5050	5050	5050	0
285	20231011	134800	789127870	5050	5050	5050	5050	1267
286	20231011	134700	782729520	5060	5060	5060	5050	39
287	20231011	134600	782532370	5060	5060	5060	5060	13
288	20231011	134500	782466590	5060	5060	5060	5060	30
289	20231011	134400	782314790	5060	5060	5060	5060	2455
290	20231011	134300	769892490	5070	5070	5070	5070	1
291	20231011	134200	769887420	5070	5070	5070	5070	10
292	20231011	134100	769836720	5070	5070	5070	5070	0
293	20231011	134000	769836720	5070	5070	5070	5070	195
294	20231011	133900	768848070	5070	5070	5070	5070	144
295	20231011	133800	768117990	5070	5070	5070	5070	0
296	20231011	133700	768117990	5070	5070	5070	5070	0
297	20231011	133600	768117990	5070	5070	5070	5070	0
298	20231011	133500	768117990	5070	5070	5070	5070	0
299	20231011	133400	768117990	5070	5070	5070	5070	2101
300	20231011	133300	757465920	5070	5070	5070	5070	100
301	20231011	133200	756958920	5070	5070	5070	5070	10
302	20231011	133100	756908220	5090	5090	5090	5090	0
303	20231011	133000	756908220	5090	5090	5090	5090	71
304	20231011	132900	756546830	5080	5080	5080	5080	217
305	20231011	132800	755444470	5080	5090	5090	5080	484
306	20231011	132700	752985740	5090	5090	5090	5090	2
307	20231011	132600	752975560	5090	5090	5090	5090	0
308	20231011	132500	752975560	5090	5090	5090	5090	0
309	20231011	132400	752975560	5090	5090	5090	5090	98
310	20231011	132300	752476740	5100	5080	5100	5070	3080
311	20231011	132200	736779620	5090	5090	5090	5090	1
312	20231011	132100	736774530	5090	5090	5090	5090	191
313	20231011	132000	735802340	5090	5090	5090	5090	180
314	20231011	131900	734886140	5090	5090	5090	5090	0
315	20231011	131800	734886140	5090	5090	5090	5090	0
316	20231011	131700	734886140	5090	5090	5090	5090	162
317	20231011	131600	734061560	5090	5090	5090	5090	1
318	20231011	131500	734056470	5070	5070	5090	5070	1503
319	20231011	131400	726423640	5080	5080	5080	5080	1
320	20231011	131300	726418560	5080	5080	5080	5080	0
321	20231011	131200	726418560	5080	5080	5090	5080	2178
322	20231011	131100	715340520	5090	5090	5090	5090	0
323	20231011	131000	715340520	5090	5090	5090	5090	192
324	20231011	130900	714363240	5080	5090	5090	5080	953
325	20231011	130800	709513270	5090	5080	5090	5080	462
326	20231011	130700	707165050	5080	5080	5080	5080	91
327	20231011	130600	706702770	5070	5070	5070	5070	0
328	20231011	130500	706702770	5070	5070	5070	5070	157
329	20231011	130400	705906780	5070	5070	5070	5070	388
330	20231011	130300	703939620	5070	5070	5070	5070	0
331	20231011	130200	703939620	5070	5070	5070	5070	1
332	20231011	130100	703934550	5070	5070	5070	5070	158
333	20231011	130000	703133490	5070	5070	5070	5070	12
334	20231011	125900	703072650	5070	5070	5070	5070	146
335	20231011	125800	702332430	5060	5060	5060	5060	0
336	20231011	125700	702332430	5060	5060	5060	5060	100
337	20231011	125600	701826430	5070	5070	5070	5070	197
338	20231011	125500	700827640	5070	5070	5070	5070	0
339	20231011	125400	700827640	5070	5070	5070	5070	0
340	20231011	125300	700827640	5070	5070	5070	5070	0
341	20231011	125200	700827640	5070	5070	5070	5070	224
342	20231011	125100	699691960	5070	5070	5070	5070	50
343	20231011	125000	699438460	5070	5070	5070	5070	100
344	20231011	124900	698931460	5070	5070	5070	5070	0
345	20231011	124800	698931460	5070	5070	5070	5070	55
346	20231011	124700	698652610	5070	5070	5070	5070	5
347	20231011	124600	698627260	5070	5070	5070	5070	0
348	20231011	124500	698627260	5070	5070	5070	5070	0
349	20231011	124400	698627260	5070	5070	5070	5070	0
350	20231011	124300	698627260	5070	5070	5070	5070	0
351	20231011	124200	698627260	5070	5070	5070	5070	0
352	20231011	124100	698627260	5070	5070	5070	5070	1947
353	20231011	124000	688755970	5090	5090	5090	5090	117
354	20231011	123900	688160440	5090	5080	5090	5080	167
355	20231011	123800	687310420	5070	5070	5070	5070	0
356	20231011	123700	687310420	5070	5070	5070	5070	49
357	20231011	123600	687061990	5090	5090	5090	5090	0
358	20231011	123500	687061990	5090	5080	5090	5080	194
359	20231011	123400	686074540	5090	5090	5090	5090	225
360	20231011	123300	684929290	5080	5080	5080	5080	1627
361	20231011	123200	676664130	5080	5080	5080	5080	0
362	20231011	123100	676664130	5080	5080	5080	5080	88
363	20231011	123000	676217090	5080	5080	5080	5080	151
364	20231011	122900	675450010	5080	5080	5080	5080	10
365	20231011	122800	675399210	5080	5080	5080	5080	0
366	20231011	122700	675399210	5080	5080	5080	5080	251
367	20231011	122600	674124130	5080	5080	5080	5080	928
368	20231011	122500	669409890	5080	5080	5080	5080	220
369	20231011	122400	668292290	5080	5080	5080	5080	0
370	20231011	122300	668292290	5080	5080	5080	5080	100
371	20231011	122200	667784290	5080	5080	5080	5080	166
372	20231011	122100	666941010	5080	5080	5080	5080	0
373	20231011	122000	666941010	5080	5080	5080	5080	138
374	20231011	121900	666239970	5080	5080	5080	5080	37
375	20231011	121800	666052010	5080	5080	5080	5080	0
376	20231011	121700	666052010	5080	5080	5080	5080	137
377	20231011	121600	665356050	5070	5080	5080	5070	32
378	20231011	121500	665193510	5080	5080	5080	5080	1
379	20231011	121400	665188430	5080	5080	5080	5080	1
380	20231011	121300	665183350	5080	5080	5080	5080	175
381	20231011	121200	664294350	5080	5080	5080	5080	0
382	20231011	121100	664294350	5080	5080	5080	5080	281
383	20231011	121000	662866870	5080	5080	5080	5080	0
384	20231011	120900	662866870	5080	5080	5080	5080	153
385	20231011	120800	662089630	5070	5080	5080	5070	183
386	20231011	120700	661160210	5070	5070	5070	5070	0
387	20231011	120600	661160210	5070	5070	5070	5070	1
388	20231011	120500	661155140	5070	5070	5070	5070	0
389	20231011	120400	661155140	5070	5070	5070	5070	0
390	20231011	120300	661155140	5070	5070	5070	5070	200
391	20231011	120200	660141140	5070	5070	5070	5070	0
392	20231011	120100	660141140	5070	5070	5070	5070	0
393	20231011	120000	660141140	5070	5070	5070	5070	0
394	20231011	115900	660141140	5070	5070	5070	5070	22
395	20231011	115800	660029600	5070	5070	5070	5070	0
396	20231011	115700	660029600	5070	5070	5070	5070	0
397	20231011	115600	660029600	5070	5070	5070	5070	999
398	20231011	115500	654964670	5080	5080	5080	5080	0
399	20231011	115400	654964670	5080	5080	5080	5080	0
400	20231011	115300	654964670	5080	5090	5090	5080	1078
401	20231011	115200	649487430	5090	5090	5090	5090	2
402	20231011	115100	649477250	5080	5080	5080	5080	0
403	20231011	115000	649477250	5080	5080	5080	5080	848
404	20231011	114900	645169410	5080	5080	5080	5080	1
405	20231011	114800	645164330	5070	5070	5080	5070	18
406	20231011	114700	645073020	5070	5070	5070	5070	1062
407	20231011	114600	639688680	5070	5070	5070	5070	0
408	20231011	114500	639688680	5070	5070	5070	5070	0
409	20231011	114400	639688680	5070	5070	5070	5070	0
410	20231011	114300	639688680	5070	5070	5070	5070	0
411	20231011	114200	639688680	5070	5080	5080	5070	3018
412	20231011	114100	624372920	5090	5090	5090	5090	0
413	20231011	114000	624372920	5090	5090	5090	5090	0
414	20231011	113900	624372920	5090	5090	5090	5090	196
415	20231011	113800	623375280	5080	5090	5090	5080	482
416	20231011	113700	620926660	5100	5090	5100	5090	375
417	20231011	113600	619016160	5090	5090	5090	5090	640
418	20231011	113500	615758560	5100	5090	5100	5090	50
419	20231011	113400	615504050	5100	5100	5100	5100	495
420	20231011	113300	612979550	5100	5100	5100	5100	1
421	20231011	113200	612974450	5100	5100	5100	5100	134
422	20231011	113100	612291050	5100	5100	5100	5100	0
423	20231011	113000	612291050	5100	5100	5100	5100	10
424	20231011	112900	612240050	5100	5100	5100	5100	500
425	20231011	112800	609690050	5100	5090	5100	5090	3300
426	20231011	112700	592860150	5080	5080	5080	5080	199
427	20231011	112600	591849230	5090	5090	5090	5090	600
428	20231011	112500	588795230	5080	5080	5080	5080	0
429	20231011	112400	588795230	5080	5080	5080	5080	0
430	20231011	112300	588795230	5080	5080	5080	5080	0
431	20231011	112200	588795230	5080	5080	5080	5080	76
432	20231011	112100	588409150	5080	5080	5080	5080	6
433	20231011	112000	588378670	5080	5080	5080	5080	310
434	20231011	111900	586803870	5080	5070	5080	5070	18
435	20231011	111800	586712520	5080	5080	5080	5080	0
436	20231011	111700	586712520	5080	5080	5080	5080	7
437	20231011	111600	586676960	5080	5080	5080	5080	3
438	20231011	111500	586661720	5080	5080	5080	5080	0
439	20231011	111400	586661720	5080	5080	5080	5070	179
440	20231011	111300	585754160	5080	5070	5080	5070	62
441	20231011	111200	585439800	5060	5060	5060	5060	0
442	20231011	111100	585439800	5060	5070	5080	5060	958
443	20231011	111000	580587790	5070	5070	5070	5070	169
444	20231011	110900	579730960	5070	5070	5070	5070	554
445	20231011	110800	576922180	5070	5070	5070	5070	0
446	20231011	110700	576922180	5070	5070	5070	5070	1646
447	20231011	110600	568576960	5070	5070	5070	5070	0
448	20231011	110500	568576960	5070	5070	5070	5070	0
449	20231011	110400	568576960	5070	5070	5070	5070	101
450	20231011	110300	568064890	5070	5070	5070	5070	527
451	20231011	110200	565393000	5070	5070	5070	5070	1000
452	20231011	110100	560323000	5070	5070	5070	5070	506
453	20231011	110000	557757580	5080	5080	5080	5080	0
454	20231011	105900	557757580	5080	5090	5090	5080	1618
455	20231011	105800	549536900	5090	5090	5090	5090	322
456	20231011	105700	547897920	5090	5090	5090	5090	181
457	20231011	105600	546976630	5090	5090	5090	5090	0
458	20231011	105500	546976630	5090	5090	5090	5090	542
459	20231011	105400	544217850	5090	5090	5090	5090	271
460	20231011	105300	542838460	5090	5080	5090	5080	644
461	20231011	105200	539561600	5080	5080	5080	5080	1
462	20231011	105100	539556520	5090	5080	5090	5080	572
463	20231011	105000	536650740	5080	5080	5080	5080	86
464	20231011	104900	536213860	5070	5070	5070	5070	0
465	20231011	104800	536213860	5070	5070	5070	5070	3
466	20231011	104700	536198650	5080	5080	5080	5080	0
467	20231011	104600	536198650	5080	5080	5080	5080	0
468	20231011	104500	536198650	5080	5070	5080	5070	1349
469	20231011	104400	529355730	5090	5070	5090	5070	1264
470	20231011	104300	522947170	5080	5080	5080	5080	0
471	20231011	104200	522947170	5080	5080	5080	5080	11
472	20231011	104100	522891290	5080	5080	5080	5080	124
473	20231011	104000	522261370	5080	5080	5080	5080	376
474	20231011	103900	520351290	5080	5080	5080	5080	0
475	20231011	103800	520351290	5080	5080	5080	5080	20
476	20231011	103700	520249690	5080	5080	5080	5080	377
477	20231011	103600	518334530	5070	5080	5080	5070	382
478	20231011	103500	516394470	5090	5090	5090	5090	340
479	20231011	103400	514663870	5090	5090	5090	5090	1150
480	20231011	103300	508810370	5090	5090	5090	5090	1000
481	20231011	103200	503720370	5090	5090	5090	5090	6
482	20231011	103100	503689830	5090	5090	5090	5090	8
483	20231011	103000	503649110	5090	5090	5090	5090	60
484	20231011	102900	503343710	5100	5100	5100	5100	2
485	20231011	102800	503333510	5100	5100	5100	5100	0
486	20231011	102700	503333510	5100	5080	5100	5080	105
487	20231011	102600	502799010	5080	5080	5080	5080	504
488	20231011	102500	500238690	5080	5080	5080	5080	374
489	20231011	102400	498338770	5080	5080	5080	5080	228
490	20231011	102300	497180530	5080	5080	5080	5080	1399
491	20231011	102200	490073610	5080	5080	5080	5080	0
492	20231011	102100	490073610	5080	5080	5080	5080	1003
493	20231011	102000	484978370	5080	5090	5090	5080	506
494	20231011	101900	482402930	5090	5080	5090	5080	590
495	20231011	101800	479399880	5080	5080	5080	5080	1000
496	20231011	101700	474319880	5090	5090	5090	5090	40
497	20231011	101600	474116280	5090	5090	5090	5090	1265
498	20231011	101500	467677430	5090	5080	5090	5080	960
499	20231011	101400	462800580	5070	5070	5070	5070	3010
500	20231011	101300	447539880	5080	5070	5080	5070	2392
501	20231011	101200	435408520	5100	5100	5100	5100	0
502	20231011	101100	435408520	5100	5100	5100	5070	1532
503	20231011	101000	427633140	5100	5100	5100	5100	0
504	20231011	100900	427633140	5100	5090	5100	5090	912
505	20231011	100800	422991050	5090	5090	5090	5090	872
506	20231011	100700	418552570	5090	5090	5090	5090	0
507	20231011	100600	418552570	5090	5090	5090	5090	0
508	20231011	100500	418552570	5090	5090	5090	5090	37
509	20231011	100400	418364240	5100	5100	5100	5100	50
510	20231011	100300	418109240	5090	5100	5100	5090	60
511	20231011	100200	417803830	5100	5100	5100	5100	4
512	20231011	100100	417783430	5100	5090	5100	5090	2048
513	20231011	100000	407359060	5090	5110	5110	5090	1699
514	20231011	095900	398708210	5110	5110	5110	5110	7
515	20231011	095800	398672440	5110	5120	5120	5110	24
516	20231011	095700	398549720	5120	5120	5120	5090	1523
517	20231011	095600	390786750	5120	5120	5120	5120	26
518	20231011	095500	390653630	5120	5120	5120	5120	20
519	20231011	095400	390551230	5120	5120	5120	5100	713
520	20231011	095300	386909650	5120	5130	5130	5110	289
521	20231011	095200	385432530	5130	5130	5130	5130	18
522	20231011	095100	385340190	5130	5130	5130	5120	390
523	20231011	095000	383343120	5130	5130	5130	5130	32
524	20231011	094900	383178960	5130	5130	5130	5130	15
525	20231011	094800	383102010	5130	5130	5130	5120	549
526	20231011	094700	380285650	5120	5110	5120	5100	15879
527	20231011	094600	299005320	5110	5110	5110	5110	309
528	20231011	094500	297426330	5110	5100	5110	5100	34
529	20231011	094400	297252600	5110	5100	5110	5100	874
530	20231011	094300	292795090	5110	5100	5110	5100	284
531	20231011	094200	291346280	5120	5100	5120	5080	6763
532	20231011	094100	256901480	5110	5120	5120	5110	626
533	20231011	094000	253702610	5120	5130	5130	5120	305
534	20231011	093900	252141000	5130	5130	5130	5120	783
535	20231011	093800	248131860	5120	5130	5130	5120	604
536	20231011	093700	245039370	5120	5130	5130	5120	873
537	20231011	093600	240568830	5120	5130	5130	5120	137
538	20231011	093500	239867380	5120	5130	5130	5120	128
539	20231011	093400	239211020	5130	5140	5140	5130	1393
540	20231011	093300	232062760	5150	5140	5150	5140	698
541	20231011	093200	228474760	5110	5130	5140	5110	837
542	20231011	093100	224187750	5130	5140	5140	5120	2687
543	20231011	093000	210413150	5120	5130	5130	5120	500
544	20231011	092900	207848240	5130	5120	5130	5120	140
545	20231011	092800	207131430	5130	5130	5130	5130	1
546	20231011	092700	207126300	5130	5110	5140	5110	1317
547	20231011	092600	200393460	5120	5120	5120	5110	247
548	20231011	092500	199130020	5140	5100	5150	5100	9039
549	20231011	092400	152823300	5100	5100	5100	5100	11
550	20231011	092300	152767200	5100	5090	5100	5090	401
551	20231011	092200	150726100	5090	5090	5100	5080	3665
552	20231011	092100	132083120	5090	5070	5090	5060	4869
553	20231011	092000	107350260	5080	5080	5080	5070	332
554	20231011	091900	105666750	5080	5090	5090	5080	823
555	20231011	091800	101484900	5080	5080	5090	5070	603
556	20231011	091700	98423130	5080	5070	5080	5070	2
557	20231011	091600	98412980	5080	5080	5080	5080	528
558	20231011	091500	95730740	5080	5070	5080	5060	2328
559	20231011	091400	83932050	5070	5080	5090	5070	833
560	20231011	091300	79702800	5080	5060	5090	5060	5237
561	20231011	091200	53136120	5060	5050	5060	5050	1325
562	20231011	091100	46444620	5050	5040	5050	5040	545
563	20231011	091000	43696310	5040	5030	5040	5000	1258
564	20231011	090900	37380640	5020	5010	5020	5010	894
565	20231011	090800	32897750	5020	5030	5030	5020	1095
566	20231011	090700	27400580	5030	5030	5040	5030	79
567	20231011	090600	27002620	5030	5030	5030	5030	0
568	20231011	090500	27002620	5030	5030	5030	5030	0
569	20231011	090400	27002620	5030	5040	5040	5030	1357
570	20231011	090300	20166640	5030	5040	5040	5020	671
571	20231011	090200	16792200	5040	5000	5040	5000	2229
572	20231011	090100	5599270	5000	4990	5020	4990	570
573	20231011	090000	2748530	4990	4940	4990	4940	505