KissMeData/005160/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184200	990475200	5130	5130	5130	5130	4455
3	20231012	184100	990475200	5130	5130	5130	5130	0
4	20231012	184000	990475200	5130	5130	5130	5130	0
5	20231012	183900	990475200	5130	5130	5130	5130	0
6	20231012	183800	990475200	5130	5130	5130	5130	0
7	20231012	183700	990475200	5130	5130	5130	5130	0
8	20231012	183600	990475200	5130	5130	5130	5130	0
9	20231012	183500	990475200	5130	5130	5130	5130	0
10	20231012	183400	990475200	5130	5130	5130	5130	0
11	20231012	183300	990475200	5130	5130	5130	5130	0
12	20231012	183200	990475200	5130	5130	5130	5130	0
13	20231012	183100	990475200	5130	5130	5130	5130	0
14	20231012	183000	990475200	5130	5130	5130	5130	0
15	20231012	182900	990475200	5130	5130	5130	5130	0
16	20231012	182800	990475200	5130	5130	5130	5130	0
17	20231012	182700	990475200	5130	5130	5130	5130	0
18	20231012	182600	990475200	5130	5130	5130	5130	0
19	20231012	182500	990475200	5130	5130	5130	5130	0
20	20231012	182400	990475200	5130	5130	5130	5130	0
21	20231012	182300	990475200	5130	5130	5130	5130	0
22	20231012	182200	990475200	5130	5130	5130	5130	0
23	20231012	182100	990475200	5130	5130	5130	5130	0
24	20231012	182000	990475200	5130	5130	5130	5130	0
25	20231012	181900	990475200	5130	5130	5130	5130	0
26	20231012	181800	990475200	5130	5130	5130	5130	0
27	20231012	181700	990475200	5130	5130	5130	5130	0
28	20231012	181600	990475200	5130	5130	5130	5130	0
29	20231012	181500	990475200	5130	5130	5130	5130	0
30	20231012	181400	990475200	5130	5130	5130	5130	0
31	20231012	181300	990475200	5130	5130	5130	5130	0
32	20231012	181200	990475200	5130	5130	5130	5130	4455
33	20231012	181100	990475200	5130	5130	5130	5130	0
34	20231012	181000	990475200	5130	5130	5130	5130	0
35	20231012	180900	990475200	5130	5130	5130	5130	0
36	20231012	180800	990475200	5130	5130	5130	5130	0
37	20231012	180700	990475200	5130	5130	5130	5130	0
38	20231012	180600	990475200	5130	5130	5130	5130	0
39	20231012	180500	990475200	5130	5130	5130	5130	0
40	20231012	180400	990475200	5130	5130	5130	5130	0
41	20231012	180300	990475200	5130	5130	5130	5130	0
42	20231012	180200	990475200	5130	5130	5130	5130	0
43	20231012	180100	990475200	5130	5130	5130	5130	0
44	20231012	180000	990475200	5130	5130	5130	5130	0
45	20231012	175900	990475200	5130	5130	5130	5130	0
46	20231012	175800	990475200	5130	5130	5130	5130	0
47	20231012	175700	990475200	5130	5130	5130	5130	0
48	20231012	175600	990475200	5130	5130	5130	5130	0
49	20231012	175500	990475200	5130	5130	5130	5130	0
50	20231012	175400	990475200	5130	5130	5130	5130	0
51	20231012	175300	990475200	5130	5130	5130	5130	0
52	20231012	175200	990475200	5130	5130	5130	5130	0
53	20231012	175100	990475200	5130	5130	5130	5130	0
54	20231012	175000	990475200	5130	5130	5130	5130	0
55	20231012	174900	990475200	5130	5130	5130	5130	0
56	20231012	174800	990475200	5130	5130	5130	5130	0
57	20231012	174700	990475200	5130	5130	5130	5130	0
58	20231012	174600	990475200	5130	5130	5130	5130	0
59	20231012	174500	990475200	5130	5130	5130	5130	0
60	20231012	174400	990475200	5130	5130	5130	5130	0
61	20231012	174300	990475200	5130	5130	5130	5130	0
62	20231012	174200	990475200	5130	5130	5130	5130	4455
63	20231012	174100	990475200	5130	5130	5130	5130	0
64	20231012	174000	990475200	5130	5130	5130	5130	0
65	20231012	173900	990475200	5130	5130	5130	5130	0
66	20231012	173800	990475200	5130	5130	5130	5130	0
67	20231012	173700	990475200	5130	5130	5130	5130	0
68	20231012	173600	990475200	5130	5130	5130	5130	0
69	20231012	173500	990475200	5130	5130	5130	5130	0
70	20231012	173400	990475200	5130	5130	5130	5130	0
71	20231012	173300	990475200	5130	5130	5130	5130	0
72	20231012	173200	990475200	5130	5130	5130	5130	0
73	20231012	173100	990475200	5130	5130	5130	5130	0
74	20231012	173000	990475200	5130	5130	5130	5130	0
75	20231012	172900	990475200	5130	5130	5130	5130	0
76	20231012	172800	990475200	5130	5130	5130	5130	0
77	20231012	172700	990475200	5130	5130	5130	5130	0
78	20231012	172600	990475200	5130	5130	5130	5130	0
79	20231012	172500	990475200	5130	5130	5130	5130	0
80	20231012	172400	990475200	5130	5130	5130	5130	0
81	20231012	172300	990475200	5130	5130	5130	5130	0
82	20231012	172200	990475200	5130	5130	5130	5130	0
83	20231012	172100	990475200	5130	5130	5130	5130	0
84	20231012	172000	990475200	5130	5130	5130	5130	0
85	20231012	171900	990475200	5130	5130	5130	5130	0
86	20231012	171800	990475200	5130	5130	5130	5130	0
87	20231012	171700	990475200	5130	5130	5130	5130	0
88	20231012	171600	990475200	5130	5130	5130	5130	0
89	20231012	171500	990475200	5130	5130	5130	5130	0
90	20231012	171400	990475200	5130	5130	5130	5130	0
91	20231012	171300	990475200	5130	5130	5130	5130	0
92	20231012	171200	990475200	5130	5130	5130	5130	4455
93	20231012	171100	990475200	5130	5130	5130	5130	0
94	20231012	171000	990475200	5130	5130	5130	5130	0
95	20231012	170900	990475200	5130	5130	5130	5130	0
96	20231012	170800	990475200	5130	5130	5130	5130	0
97	20231012	170700	990475200	5130	5130	5130	5130	0
98	20231012	170600	990475200	5130	5130	5130	5130	0
99	20231012	170500	990475200	5130	5130	5130	5130	0
100	20231012	170400	990475200	5130	5130	5130	5130	0
101	20231012	170300	990475200	5130	5130	5130	5130	0
102	20231012	170200	990475200	5130	5130	5130	5130	0
103	20231012	170100	990475200	5130	5130	5130	5130	0
104	20231012	170000	990475200	5130	5130	5130	5130	0
105	20231012	165900	990475200	5130	5130	5130	5130	0
106	20231012	165800	990475200	5130	5130	5130	5130	0
107	20231012	165700	990475200	5130	5130	5130	5130	0
108	20231012	165600	990475200	5130	5130	5130	5130	0
109	20231012	165500	990475200	5130	5130	5130	5130	0
110	20231012	165400	990475200	5130	5130	5130	5130	0
111	20231012	165300	990475200	5130	5130	5130	5130	0
112	20231012	165200	990475200	5130	5130	5130	5130	0
113	20231012	165100	990475200	5130	5130	5130	5130	0
114	20231012	165000	990475200	5130	5130	5130	5130	0
115	20231012	164900	990475200	5130	5130	5130	5130	0
116	20231012	164800	990475200	5130	5130	5130	5130	0
117	20231012	164700	990475200	5130	5130	5130	5130	0
118	20231012	164600	990475200	5130	5130	5130	5130	0
119	20231012	164500	990475200	5130	5130	5130	5130	0
120	20231012	164400	990475200	5130	5130	5130	5130	0
121	20231012	164300	990475200	5130	5130	5130	5130	0
122	20231012	164200	990475200	5130	5130	5130	5130	4455
123	20231012	164100	990475200	5130	5130	5130	5130	0
124	20231012	164000	990475200	5130	5130	5130	5130	0
125	20231012	163900	990475200	5130	5130	5130	5130	0
126	20231012	163800	990475200	5130	5130	5130	5130	0
127	20231012	163700	990475200	5130	5130	5130	5130	0
128	20231012	163600	990475200	5130	5130	5130	5130	0
129	20231012	163500	990475200	5130	5130	5130	5130	0
130	20231012	163400	990475200	5130	5130	5130	5130	0
131	20231012	163300	990475200	5130	5130	5130	5130	0
132	20231012	163200	990475200	5130	5130	5130	5130	0
133	20231012	163100	990475200	5130	5130	5130	5130	0
134	20231012	163000	990475200	5130	5130	5130	5130	0
135	20231012	162900	990475200	5130	5130	5130	5130	0
136	20231012	162800	990475200	5130	5130	5130	5130	0
137	20231012	162700	990475200	5130	5130	5130	5130	0
138	20231012	162600	990475200	5130	5130	5130	5130	0
139	20231012	162500	990475200	5130	5130	5130	5130	0
140	20231012	162400	990475200	5130	5130	5130	5130	0
141	20231012	162300	990475200	5130	5130	5130	5130	0
142	20231012	162200	990475200	5130	5130	5130	5130	0
143	20231012	162100	990475200	5130	5130	5130	5130	0
144	20231012	162000	990475200	5130	5130	5130	5130	0
145	20231012	161900	990475200	5130	5130	5130	5130	0
146	20231012	161800	990475200	5130	5130	5130	5130	0
147	20231012	161700	990475200	5130	5130	5130	5130	0
148	20231012	161600	990475200	5130	5130	5130	5130	0
149	20231012	161500	990475200	5130	5130	5130	5130	0
150	20231012	161400	990475200	5130	5130	5130	5130	0
151	20231012	161300	990475200	5130	5130	5130	5130	0
152	20231012	161200	990475200	5130	5130	5130	5130	4455
153	20231012	161100	990475200	5130	5130	5130	5130	0
154	20231012	161000	990475200	5130	5130	5130	5130	0
155	20231012	160900	990475200	5130	5130	5130	5130	0
156	20231012	160800	990475200	5130	5130	5130	5130	0
157	20231012	160700	990475200	5130	5130	5130	5130	0
158	20231012	160600	990475200	5130	5130	5130	5130	0
159	20231012	160500	990475200	5130	5130	5130	5130	0
160	20231012	160400	990475200	5130	5130	5130	5130	0
161	20231012	160300	990475200	5130	5130	5130	5130	0
162	20231012	160200	990475200	5130	5130	5130	5130	0
163	20231012	160100	990475200	5130	5130	5130	5130	0
164	20231012	160000	990475200	5130	5130	5130	5130	0
165	20231012	155900	990475200	5130	5130	5130	5130	0
166	20231012	155800	990475200	5130	5130	5130	5130	0
167	20231012	155700	990475200	5130	5130	5130	5130	0
168	20231012	155600	990475200	5130	5130	5130	5130	0
169	20231012	155500	990475200	5130	5130	5130	5130	0
170	20231012	155400	990475200	5130	5130	5130	5130	0
171	20231012	155300	990475200	5130	5130	5130	5130	0
172	20231012	155200	990475200	5130	5130	5130	5130	0
173	20231012	155100	990475200	5130	5130	5130	5130	0
174	20231012	155000	990475200	5130	5130	5130	5130	0
175	20231012	154900	990475200	5130	5130	5130	5130	0
176	20231012	154800	990475200	5130	5130	5130	5130	0
177	20231012	154700	990475200	5130	5130	5130	5130	0
178	20231012	154600	990475200	5130	5130	5130	5130	0
179	20231012	154500	990475200	5130	5130	5130	5130	0
180	20231012	154400	990475200	5130	5130	5130	5130	0
181	20231012	154300	990475200	5130	5130	5130	5130	0
182	20231012	154200	990475200	5130	5130	5130	5130	4455
183	20231012	154100	990475200	5130	5130	5130	5130	0
184	20231012	154000	990475200	5130	5130	5130	5130	0
185	20231012	153900	990475200	5130	5130	5130	5130	0
186	20231012	153800	990475200	5130	5130	5130	5130	0
187	20231012	153700	990475200	5130	5130	5130	5130	0
188	20231012	153600	990475200	5130	5130	5130	5130	0
189	20231012	153500	990475200	5130	5130	5130	5130	0
190	20231012	153400	990475200	5130	5130	5130	5130	0
191	20231012	153300	990475200	5130	5130	5130	5130	0
192	20231012	153200	990475200	5130	5130	5130	5130	0
193	20231012	153100	990475200	5130	5130	5130	5130	0
194	20231012	153000	990475200	5130	5130	5130	5130	4455
195	20231012	152900	967621050	5130	5130	5130	5130	0
196	20231012	152800	967621050	5130	5130	5130	5130	0
197	20231012	152700	967621050	5130	5130	5130	5130	0
198	20231012	152600	967621050	5130	5130	5130	5130	0
199	20231012	152500	967621050	5130	5130	5130	5130	0
200	20231012	152400	967621050	5130	5130	5130	5130	0
201	20231012	152300	967621050	5130	5130	5130	5130	0
202	20231012	152200	967621050	5130	5130	5130	5130	0
203	20231012	152100	967621050	5130	5130	5130	5130	0
204	20231012	152000	967621050	5130	5130	5130	5130	0
205	20231012	151900	967621050	5130	5130	5130	5110	351
206	20231012	151800	965823600	5130	5130	5130	5130	2377
207	20231012	151700	953629590	5120	5130	5130	5120	219
208	20231012	151600	952506130	5130	5130	5130	5130	602
209	20231012	151500	949417870	5130	5100	5130	5100	606
210	20231012	151400	946318110	5110	5110	5110	5110	0
211	20231012	151300	946318110	5110	5100	5110	5090	1111
212	20231012	151200	940648910	5100	5110	5110	5100	702
213	20231012	151100	937068440	5110	5110	5110	5110	290
214	20231012	151000	935586540	5110	5120	5120	5110	354
215	20231012	150900	933777080	5120	5120	5120	5120	266
216	20231012	150800	932415160	5120	5120	5120	5120	287
217	20231012	150700	930945720	5120	5130	5130	5120	580
218	20231012	150600	927976010	5130	5130	5130	5120	667
219	20231012	150500	924555350	5130	5130	5130	5130	259
220	20231012	150400	923226680	5130	5130	5130	5130	138
221	20231012	150300	922518740	5130	5120	5130	5120	126
222	20231012	150200	921872550	5130	5110	5130	5110	1036
223	20231012	150100	916558980	5110	5110	5110	5110	0
224	20231012	150000	916558980	5110	5110	5110	5110	43
225	20231012	145900	916339250	5120	5120	5120	5120	5
226	20231012	145800	916313650	5120	5120	5120	5120	95
227	20231012	145700	915827250	5120	5120	5120	5120	303
228	20231012	145600	914275890	5120	5120	5120	5120	205
229	20231012	145500	913226290	5110	5110	5110	5110	0
230	20231012	145400	913226290	5110	5110	5110	5110	41
231	20231012	145300	913016780	5110	5110	5110	5110	500
232	20231012	145200	910461780	5110	5110	5110	5110	0
233	20231012	145100	910461780	5110	5110	5110	5110	0
234	20231012	145000	910461780	5110	5110	5110	5110	232
235	20231012	144900	909276260	5110	5110	5110	5110	97
236	20231012	144800	908780590	5110	5110	5110	5110	90
237	20231012	144700	908320690	5110	5110	5110	5110	306
238	20231012	144600	906757030	5100	5110	5110	5090	1950
239	20231012	144500	896809760	5110	5110	5110	5110	100
240	20231012	144400	896298760	5120	5120	5120	5120	817
241	20231012	144300	892115720	5120	5120	5120	5120	193
242	20231012	144200	891127560	5120	5130	5130	5120	67
243	20231012	144100	890784450	5130	5130	5130	5130	6
244	20231012	144000	890753670	5130	5120	5130	5120	219
245	20231012	143900	889631730	5130	5130	5130	5130	0
246	20231012	143800	889631730	5130	5120	5130	5120	1924
247	20231012	143700	879780140	5130	5140	5140	5130	719
248	20231012	143600	876090050	5140	5140	5140	5140	137
249	20231012	143500	875385870	5140	5130	5140	5130	6673
250	20231012	143400	841137060	5120	5140	5140	5120	31
251	20231012	143300	840977740	5140	5130	5140	5130	1428
252	20231012	143200	833640640	5140	5130	5140	5130	1275
253	20231012	143100	827097010	5130	5130	5130	5130	201
254	20231012	143000	826065880	5130	5130	5130	5120	83
255	20231012	142900	825640100	5130	5130	5130	5130	400
256	20231012	142800	823588100	5130	5130	5130	5130	60
257	20231012	142700	823280300	5130	5130	5130	5130	120
258	20231012	142600	822664700	5140	5130	5140	5130	2826
259	20231012	142500	808140120	5130	5120	5140	5120	2131
260	20231012	142400	797202550	5120	5120	5120	5120	24
261	20231012	142300	797079670	5120	5110	5120	5110	8627
262	20231012	142200	752984960	5110	5110	5110	5110	90
263	20231012	142100	752525060	5110	5090	5110	5090	1541
264	20231012	142000	744669300	5090	5100	5100	5090	796
265	20231012	141900	740610160	5100	5100	5100	5100	10
266	20231012	141800	740559160	5110	5110	5110	5110	0
267	20231012	141700	740559160	5110	5100	5110	5100	2371
268	20231012	141600	728443380	5100	5100	5100	5100	49
269	20231012	141500	728193480	5100	5110	5110	5100	343
270	20231012	141400	726441280	5110	5100	5110	5100	2091
271	20231012	141300	715774780	5100	5090	5100	5090	2532
272	20231012	141200	702883020	5090	5090	5090	5090	1
273	20231012	141100	702877930	5080	5080	5080	5080	0
274	20231012	141000	702877930	5080	5080	5080	5080	158
275	20231012	140900	702075290	5080	5080	5080	5080	0
276	20231012	140800	702075290	5080	5080	5080	5080	3
277	20231012	140700	702060050	5080	5080	5080	5080	321
278	20231012	140600	700429370	5080	5080	5080	5080	0
279	20231012	140500	700429370	5080	5080	5080	5080	0
280	20231012	140400	700429370	5080	5080	5080	5080	5
281	20231012	140300	700403970	5080	5090	5090	5080	32
282	20231012	140200	700241110	5090	5090	5090	5090	20
283	20231012	140100	700139310	5090	5090	5090	5090	4
284	20231012	140000	700118950	5090	5090	5090	5090	64
285	20231012	135900	699793190	5090	5090	5090	5090	10
286	20231012	135800	699742290	5080	5080	5080	5080	674
287	20231012	135700	696318370	5090	5090	5090	5090	470
288	20231012	135600	693926070	5090	5090	5090	5090	1
289	20231012	135500	693920980	5090	5090	5090	5090	20
290	20231012	135400	693819180	5090	5090	5090	5090	0
291	20231012	135300	693819180	5090	5090	5090	5090	1877
292	20231012	135200	684265250	5080	5080	5080	5080	0
293	20231012	135100	684265250	5080	5080	5080	5080	40
294	20231012	135000	684062050	5090	5080	5090	5080	666
295	20231012	134900	680673030	5070	5070	5070	5070	0
296	20231012	134800	680673030	5070	5070	5070	5070	1
297	20231012	134700	680667960	5070	5070	5070	5070	0
298	20231012	134600	680667960	5070	5070	5070	5070	0
299	20231012	134500	680667960	5070	5070	5070	5070	40
300	20231012	134400	680465160	5070	5080	5080	5070	595
301	20231012	134300	677443040	5080	5080	5080	5080	10
302	20231012	134200	677392240	5090	5090	5090	5090	0
303	20231012	134100	677392240	5090	5080	5090	5080	512
304	20231012	134000	674788310	5080	5080	5080	5080	72
305	20231012	133900	674422550	5080	5080	5080	5080	0
306	20231012	133800	674422550	5080	5080	5080	5080	501
307	20231012	133700	671877470	5080	5080	5080	5080	1
308	20231012	133600	671872390	5080	5080	5080	5080	69
309	20231012	133500	671521870	5080	5080	5080	5080	0
310	20231012	133400	671521870	5080	5080	5080	5080	0
311	20231012	133300	671521870	5080	5080	5080	5080	3
312	20231012	133200	671506630	5080	5080	5080	5080	0
313	20231012	133100	671506630	5080	5080	5080	5060	168
314	20231012	133000	670655190	5080	5080	5080	5060	86
315	20231012	132900	670218710	5080	5080	5080	5080	0
316	20231012	132800	670218710	5080	5080	5080	5080	0
317	20231012	132700	670218710	5080	5070	5080	5070	528
318	20231012	132600	667541740	5080	5080	5080	5080	0
319	20231012	132500	667541740	5080	5080	5080	5080	0
320	20231012	132400	667541740	5080	5080	5080	5080	14
321	20231012	132300	667470620	5080	5080	5080	5080	0
322	20231012	132200	667470620	5080	5080	5080	5080	0
323	20231012	132100	667470620	5080	5080	5080	5080	29
324	20231012	132000	667323300	5080	5080	5080	5080	0
325	20231012	131900	667323300	5080	5080	5080	5080	0
326	20231012	131800	667323300	5080	5080	5080	5080	0
327	20231012	131700	667323300	5080	5080	5080	5080	100
328	20231012	131600	666815300	5080	5080	5080	5080	0
329	20231012	131500	666815300	5080	5080	5080	5080	0
330	20231012	131400	666815300	5080	5080	5080	5080	13
331	20231012	131300	666749260	5080	5080	5080	5080	0
332	20231012	131200	666749260	5080	5080	5080	5080	0
333	20231012	131100	666749260	5080	5080	5080	5080	160
334	20231012	131000	665936460	5080	5080	5080	5080	51
335	20231012	130900	665677380	5080	5080	5080	5080	0
336	20231012	130800	665677380	5080	5070	5080	5070	1068
337	20231012	130700	660261940	5080	5070	5080	5070	2890
338	20231012	130600	645606310	5080	5080	5080	5080	0
339	20231012	130500	645606310	5080	5070	5080	5070	25
340	20231012	130400	645479550	5070	5070	5070	5070	1
341	20231012	130300	645474480	5080	5070	5080	5070	523
342	20231012	130200	642822160	5070	5060	5070	5060	134
343	20231012	130100	642143280	5060	5060	5060	5060	0
344	20231012	130000	642143280	5060	5060	5060	5060	423
345	20231012	125900	640002900	5060	5060	5060	5060	0
346	20231012	125800	640002900	5060	5050	5060	5050	2
347	20231012	125700	639992790	5060	5060	5060	5060	66
348	20231012	125600	639658830	5060	5060	5060	5060	0
349	20231012	125500	639658830	5060	5060	5060	5060	16
350	20231012	125400	639577870	5050	5050	5050	5050	0
351	20231012	125300	639577870	5050	5050	5050	5050	0
352	20231012	125200	639577870	5050	5050	5050	5050	130
353	20231012	125100	638921370	5050	5050	5050	5050	9
354	20231012	125000	638875920	5060	5060	5060	5060	0
355	20231012	124900	638875920	5060	5060	5060	5060	0
356	20231012	124800	638875920	5060	5060	5060	5060	0
357	20231012	124700	638875920	5060	5060	5060	5060	311
358	20231012	124600	637302260	5060	5060	5060	5060	5
359	20231012	124500	637276960	5060	5060	5060	5060	0
360	20231012	124400	637276960	5060	5040	5060	5040	1306
361	20231012	124300	630681000	5040	5040	5040	5040	10
362	20231012	124200	630630600	5040	5040	5040	5040	0
363	20231012	124100	630630600	5040	5040	5040	5040	0
364	20231012	124000	630630600	5040	5040	5040	5040	251
365	20231012	123900	629365560	5050	5050	5050	5050	1
366	20231012	123800	629360510	5050	5050	5050	5050	0
367	20231012	123700	629360510	5050	5050	5050	5050	0
368	20231012	123600	629360510	5050	5050	5050	5050	0
369	20231012	123500	629360510	5050	5050	5050	5050	32
370	20231012	123400	629198910	5040	5040	5040	5040	69
371	20231012	123300	628851150	5040	5040	5040	5040	24
372	20231012	123200	628730190	5050	5050	5050	5050	0
373	20231012	123100	628730190	5050	5050	5050	5050	516
374	20231012	123000	626124390	5050	5050	5050	5050	0
375	20231012	122900	626124390	5050	5050	5050	5050	100
376	20231012	122800	625619390	5060	5060	5060	5060	0
377	20231012	122700	625619390	5060	5060	5060	5060	40
378	20231012	122600	625416990	5060	5060	5060	5060	0
379	20231012	122500	625416990	5060	5050	5060	5050	7
380	20231012	122400	625381630	5060	5060	5060	5060	0
381	20231012	122300	625381630	5060	5060	5060	5060	0
382	20231012	122200	625381630	5060	5060	5060	5060	10
383	20231012	122100	625331030	5060	5060	5060	5060	161
384	20231012	122000	624516370	5070	5070	5070	5070	2
385	20231012	121900	624506230	5070	5070	5070	5070	0
386	20231012	121800	624506230	5070	5070	5070	5070	0
387	20231012	121700	624506230	5070	5070	5070	5070	0
388	20231012	121600	624506230	5070	5070	5070	5070	86
389	20231012	121500	624070210	5070	5070	5070	5070	414
390	20231012	121400	621971230	5080	5080	5080	5080	0
391	20231012	121300	621971230	5080	5080	5080	5080	50
392	20231012	121200	621717230	5080	5080	5080	5080	178
393	20231012	121100	620812990	5070	5070	5070	5070	68
394	20231012	121000	620468230	5070	5070	5070	5070	1015
395	20231012	120900	615322180	5070	5070	5070	5070	63
396	20231012	120800	615002770	5060	5060	5060	5060	0
397	20231012	120700	615002770	5060	5060	5060	5060	0
398	20231012	120600	615002770	5060	5060	5060	5060	0
399	20231012	120500	615002770	5060	5060	5060	5060	1
400	20231012	120400	614997710	5060	5060	5060	5060	0
401	20231012	120300	614997710	5060	5060	5060	5060	0
402	20231012	120200	614997710	5060	5060	5060	5060	70
403	20231012	120100	614643510	5060	5060	5060	5060	337
404	20231012	120000	612938290	5060	5060	5060	5060	279
405	20231012	115900	611526550	5060	5060	5060	5060	531
406	20231012	115800	608839690	5060	5070	5070	5060	312
407	20231012	115700	607258050	5080	5080	5080	5070	2316
408	20231012	115600	595510920	5080	5080	5080	5080	0
409	20231012	115500	595510920	5080	5080	5080	5080	32
410	20231012	115400	595348360	5080	5090	5090	5080	280
411	20231012	115300	593923960	5090	5090	5090	5090	0
412	20231012	115200	593923960	5090	5090	5090	5090	0
413	20231012	115100	593923960	5090	5090	5090	5090	0
414	20231012	115000	593923960	5090	5090	5090	5090	274
415	20231012	114900	592529300	5090	5080	5090	5080	950
416	20231012	114800	587702570	5080	5070	5080	5070	2
417	20231012	114700	587692420	5090	5090	5090	5080	284
418	20231012	114600	586248110	5080	5080	5090	5070	2336
419	20231012	114500	574391710	5090	5090	5090	5090	200
420	20231012	114400	573373710	5090	5090	5090	5090	0
421	20231012	114300	573373710	5090	5090	5090	5090	0
422	20231012	114200	573373710	5090	5090	5090	5090	3
423	20231012	114100	573358440	5080	5080	5080	5080	22
424	20231012	114000	573246680	5080	5080	5080	5080	0
425	20231012	113900	573246680	5080	5080	5080	5080	178
426	20231012	113800	572342440	5080	5080	5080	5080	266
427	20231012	113700	570991160	5080	5080	5080	5080	302
428	20231012	113600	569457000	5090	5090	5090	5090	225
429	20231012	113500	568311750	5090	5090	5090	5090	112
430	20231012	113400	567741670	5090	5090	5090	5090	0
431	20231012	113300	567741670	5090	5090	5090	5090	30
432	20231012	113200	567588970	5100	5100	5100	5100	5
433	20231012	113100	567563470	5100	5100	5100	5100	0
434	20231012	113000	567563470	5100	5100	5100	5100	0
435	20231012	112900	567563470	5100	5100	5100	5100	0
436	20231012	112800	567563470	5100	5100	5100	5100	0
437	20231012	112700	567563470	5100	5100	5100	5100	7
438	20231012	112600	567527770	5100	5100	5100	5100	6
439	20231012	112500	567497170	5090	5090	5090	5090	0
440	20231012	112400	567497170	5090	5090	5090	5090	400
441	20231012	112300	565461170	5100	5090	5100	5090	165
442	20231012	112200	564620670	5100	5100	5100	5100	199
443	20231012	112100	563605770	5100	5100	5100	5100	100
444	20231012	112000	563095770	5100	5100	5100	5100	100
445	20231012	111900	562585770	5100	5100	5100	5100	345
446	20231012	111800	560826270	5100	5100	5100	5100	179
447	20231012	111700	559913370	5100	5100	5100	5100	0
448	20231012	111600	559913370	5100	5100	5100	5100	78
449	20231012	111500	559515570	5090	5090	5090	5080	1264
450	20231012	111400	553083860	5090	5090	5090	5090	0
451	20231012	111300	553083860	5090	5090	5090	5090	0
452	20231012	111200	553083860	5090	5090	5090	5090	104
453	20231012	111100	552554500	5090	5090	5090	5090	95
454	20231012	111000	552070950	5100	5090	5100	5080	363
455	20231012	110900	550224570	5100	5090	5100	5090	510
456	20231012	110800	547623670	5100	5100	5100	5090	792
457	20231012	110700	543585970	5100	5100	5100	5100	100
458	20231012	110600	543075970	5100	5100	5100	5100	0
459	20231012	110500	543075970	5100	5090	5100	5090	1471
460	20231012	110400	535587510	5100	5100	5100	5100	7
461	20231012	110300	535551810	5110	5120	5120	5110	140
462	20231012	110200	534835210	5120	5120	5120	5120	0
463	20231012	110100	534835210	5120	5100	5120	5100	5849
464	20231012	110000	504991350	5110	5110	5110	5110	0
465	20231012	105900	504991350	5110	5110	5110	5110	41
466	20231012	105800	504781840	5110	5110	5110	5110	276
467	20231012	105700	503371480	5120	5120	5120	5120	0
468	20231012	105600	503371480	5120	5110	5120	5110	79
469	20231012	105500	502967400	5120	5120	5120	5120	1245
470	20231012	105400	496593000	5120	5110	5120	5110	11
471	20231012	105300	496536780	5110	5110	5110	5110	34
472	20231012	105200	496363040	5110	5120	5120	5110	489
473	20231012	105100	493859560	5120	5120	5120	5110	382
474	20231012	105000	491907240	5120	5110	5120	5110	2794
475	20231012	104900	477623600	5110	5110	5110	5110	0
476	20231012	104800	477623600	5110	5100	5110	5100	364
477	20231012	104700	475764330	5100	5100	5100	5100	10
478	20231012	104600	475713330	5100	5100	5100	5100	600
479	20231012	104500	472653330	5100	5100	5100	5100	100
480	20231012	104400	472143330	5100	5100	5100	5100	0
481	20231012	104300	472143330	5100	5110	5110	5100	60
482	20231012	104200	471836830	5110	5110	5110	5110	1
483	20231012	104100	471831720	5100	5100	5100	5100	1000
484	20231012	104000	466731720	5100	5100	5100	5100	190
485	20231012	103900	465762720	5100	5100	5100	5100	50
486	20231012	103800	465507720	5100	5100	5100	5100	55
487	20231012	103700	465227220	5100	5110	5110	5100	1353
488	20231012	103600	458326820	5110	5110	5110	5110	1
489	20231012	103500	458321710	5110	5110	5110	5110	237
490	20231012	103400	457110640	5110	5110	5110	5110	138
491	20231012	103300	456405460	5110	5110	5110	5110	473
492	20231012	103200	453988430	5120	5100	5120	5100	1791
493	20231012	103100	444842540	5100	5100	5110	5100	703
494	20231012	103000	441257140	5110	5110	5110	5100	3074
495	20231012	102900	425573320	5110	5110	5110	5110	224
496	20231012	102800	424428680	5110	5100	5110	5100	915
497	20231012	102700	419753330	5100	5100	5100	5090	944
498	20231012	102600	414941200	5110	5110	5110	5110	1505
499	20231012	102500	407250650	5110	5070	5110	5070	13428
500	20231012	102400	338966870	5070	5060	5070	5060	572
501	20231012	102300	336071830	5060	5070	5070	5060	201
502	20231012	102200	335052770	5070	5070	5070	5070	263
503	20231012	102100	333719360	5070	5070	5070	5060	50
504	20231012	102000	333465930	5070	5070	5070	5070	587
505	20231012	101900	330489840	5070	5070	5070	5070	30
506	20231012	101800	330337740	5070	5070	5070	5070	348
507	20231012	101700	328573380	5070	5070	5070	5070	5
508	20231012	101600	328548030	5070	5060	5070	5060	30
509	20231012	101500	328396130	5060	5050	5070	5050	4681
510	20231012	101400	304744690	5040	5040	5040	5040	103
511	20231012	101300	304225570	5050	5050	5050	5050	0
512	20231012	101200	304225570	5050	5050	5050	5050	9
513	20231012	101100	304180120	5040	5040	5040	5040	717
514	20231012	101000	300566440	5040	5040	5050	5040	1886
515	20231012	100900	291060320	5040	5050	5050	5040	969
516	20231012	100800	286173890	5050	5050	5050	5050	466
517	20231012	100700	283820590	5040	5040	5050	5040	477
518	20231012	100600	281415810	5040	5040	5050	5040	311
519	20231012	100500	279846490	5040	5050	5050	5040	85
520	20231012	100400	279417330	5050	5040	5050	5040	2570
521	20231012	100300	266462740	5050	5040	5050	5040	446
522	20231012	100200	264213850	5040	5050	5050	5040	105
523	20231012	100100	263683650	5050	5050	5050	5050	425
524	20231012	100000	261537400	5060	5040	5060	5040	4579
525	20231012	095900	238447760	5040	5030	5040	5030	11
526	20231012	095800	238392420	5030	5030	5040	5030	512
527	20231012	095700	235812010	5030	5030	5040	5030	539
528	20231012	095600	233100820	5040	5040	5040	5040	288
529	20231012	095500	231649300	5040	5010	5040	5010	2503
530	20231012	095400	219073660	5000	5000	5000	5000	1
531	20231012	095300	219068660	5000	4995	5000	4990	1042
532	20231012	095200	213861790	4985	4985	4985	4985	3
533	20231012	095100	213846835	4990	4990	4990	4990	5
534	20231012	095000	213821885	4990	5000	5000	4990	474
535	20231012	094900	211454250	5000	5000	5000	5000	3
536	20231012	094800	211439250	4995	4995	4995	4985	786
537	20231012	094700	207517725	5000	5000	5000	5000	10
538	20231012	094600	207467725	5000	5000	5000	5000	20
539	20231012	094500	207367725	5000	5000	5000	5000	457
540	20231012	094400	205082725	5000	5000	5000	5000	309
541	20231012	094300	203537725	5000	5000	5000	5000	70
542	20231012	094200	203187725	5000	5000	5000	5000	0
543	20231012	094100	203187725	5000	5000	5000	5000	50
544	20231012	094000	202937725	5000	4995	5000	4995	260
545	20231012	093900	201638775	4985	4985	4990	4985	627
546	20231012	093800	198512130	4995	4995	4995	4995	0
547	20231012	093700	198512130	4995	4995	4995	4995	1166
548	20231012	093600	192687960	5000	5000	5000	5000	111
549	20231012	093500	192132960	5010	5020	5020	5010	712
550	20231012	093400	188565730	5010	4975	5010	4975	900
551	20231012	093300	184078225	4975	4980	4980	4965	205
552	20231012	093200	183058405	4980	4980	4985	4980	403
553	20231012	093100	181051460	4980	4985	4990	4980	1322
554	20231012	093000	174467485	4985	4990	4990	4985	320
555	20231012	092900	172871515	5000	5000	5000	5000	2974
556	20231012	092800	158001515	5000	5010	5010	5000	1392
557	20231012	092700	151036415	5020	5020	5020	5010	21
558	20231012	092600	150931105	5010	5020	5020	5010	4021
559	20231012	092500	130783945	5020	5030	5030	5020	932
560	20231012	092400	126096335	5040	5030	5040	5030	130
561	20231012	092300	125442395	5020	5010	5030	5000	2782
562	20231012	092200	111472305	5000	4985	5030	4985	3142
563	20231012	092100	95743005	4980	4955	4980	4955	279
564	20231012	092000	94357200	4955	4940	4960	4940	4353
565	20231012	091900	72808610	4940	4940	4940	4940	1142
566	20231012	091800	67167130	4930	4935	4940	4930	3100
567	20231012	091700	51853960	4935	4935	4935	4935	91
568	20231012	091600	51404875	4935	4930	4940	4920	2301
569	20231012	091500	40046875	4920	4890	4930	4890	3048
570	20231012	091400	25070955	4890	4890	4890	4890	0
571	20231012	091300	25070955	4890	4885	4890	4885	254
572	20231012	091200	23830160	4885	4870	4885	4870	82
573	20231012	091100	23430625	4870	4880	4890	4840	1061
574	20231012	091000	18248635	4875	4875	4875	4875	672
575	20231012	090900	14972635	4880	4865	4880	4865	1080
576	20231012	090800	9708305	4865	4855	4865	4855	400
577	20231012	090700	7762435	4865	4865	4865	4865	0
578	20231012	090600	7762435	4865	4830	4865	4830	21
579	20231012	090500	7660970	4870	4835	4870	4835	101
580	20231012	090400	7172600	4835	4835	4835	4835	1
581	20231012	090300	7167765	4875	4875	4875	4875	0
582	20231012	090200	7167765	4875	4840	4875	4840	8
583	20231012	090100	7128980	4870	4855	4870	4855	11
584	20231012	090000	7075560	4855	4810	4870	4810	1470