KissMeData/005670/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	184300	85815225	4840	4840	4840	4840	1245
3	20231011	184200	85815225	4840	4840	4840	4840	0
4	20231011	184100	85815225	4840	4840	4840	4840	0
5	20231011	184000	85815225	4840	4840	4840	4840	0
6	20231011	183900	85815225	4840	4840	4840	4840	0
7	20231011	183800	85815225	4840	4840	4840	4840	0
8	20231011	183700	85815225	4840	4840	4840	4840	0
9	20231011	183600	85815225	4840	4840	4840	4840	0
10	20231011	183500	85815225	4840	4840	4840	4840	0
11	20231011	183400	85815225	4840	4840	4840	4840	0
12	20231011	183300	85815225	4840	4840	4840	4840	0
13	20231011	183200	85815225	4840	4840	4840	4840	0
14	20231011	183100	85815225	4840	4840	4840	4840	0
15	20231011	183000	85815225	4840	4840	4840	4840	0
16	20231011	182900	85815225	4840	4840	4840	4840	0
17	20231011	182800	85815225	4840	4840	4840	4840	0
18	20231011	182700	85815225	4840	4840	4840	4840	0
19	20231011	182600	85815225	4840	4840	4840	4840	0
20	20231011	182500	85815225	4840	4840	4840	4840	0
21	20231011	182400	85815225	4840	4840	4840	4840	0
22	20231011	182300	85815225	4840	4840	4840	4840	0
23	20231011	182200	85815225	4840	4840	4840	4840	0
24	20231011	182100	85815225	4840	4840	4840	4840	0
25	20231011	182000	85815225	4840	4840	4840	4840	0
26	20231011	181900	85815225	4840	4840	4840	4840	0
27	20231011	181800	85815225	4840	4840	4840	4840	0
28	20231011	181700	85815225	4840	4840	4840	4840	0
29	20231011	181600	85815225	4840	4840	4840	4840	0
30	20231011	181500	85815225	4840	4840	4840	4840	0
31	20231011	181400	85815225	4840	4840	4840	4840	0
32	20231011	181300	85815225	4840	4840	4840	4840	1245
33	20231011	181200	85815225	4840	4840	4840	4840	0
34	20231011	181100	85815225	4840	4840	4840	4840	0
35	20231011	181000	85815225	4840	4840	4840	4840	0
36	20231011	180900	85815225	4840	4840	4840	4840	0
37	20231011	180800	85815225	4840	4840	4840	4840	0
38	20231011	180700	85815225	4840	4840	4840	4840	0
39	20231011	180600	85815225	4840	4840	4840	4840	0
40	20231011	180500	85815225	4840	4840	4840	4840	0
41	20231011	180400	85815225	4840	4840	4840	4840	0
42	20231011	180300	85815225	4840	4840	4840	4840	0
43	20231011	180200	85815225	4840	4840	4840	4840	0
44	20231011	180100	85815225	4840	4840	4840	4840	0
45	20231011	180000	85815225	4840	4840	4840	4840	0
46	20231011	175900	85815225	4840	4840	4840	4840	0
47	20231011	175800	85815225	4840	4840	4840	4840	0
48	20231011	175700	85815225	4840	4840	4840	4840	0
49	20231011	175600	85815225	4840	4840	4840	4840	0
50	20231011	175500	85815225	4840	4840	4840	4840	0
51	20231011	175400	85815225	4840	4840	4840	4840	0
52	20231011	175300	85815225	4840	4840	4840	4840	0
53	20231011	175200	85815225	4840	4840	4840	4840	0
54	20231011	175100	85815225	4840	4840	4840	4840	0
55	20231011	175000	85815225	4840	4840	4840	4840	0
56	20231011	174900	85815225	4840	4840	4840	4840	0
57	20231011	174800	85815225	4840	4840	4840	4840	0
58	20231011	174700	85815225	4840	4840	4840	4840	0
59	20231011	174600	85815225	4840	4840	4840	4840	0
60	20231011	174500	85815225	4840	4840	4840	4840	0
61	20231011	174400	85815225	4840	4840	4840	4840	0
62	20231011	174300	85815225	4840	4840	4840	4840	1245
63	20231011	174200	85815225	4840	4840	4840	4840	0
64	20231011	174100	85815225	4840	4840	4840	4840	0
65	20231011	174000	85815225	4840	4840	4840	4840	0
66	20231011	173900	85815225	4840	4840	4840	4840	0
67	20231011	173800	85815225	4840	4840	4840	4840	0
68	20231011	173700	85815225	4840	4840	4840	4840	0
69	20231011	173600	85815225	4840	4840	4840	4840	0
70	20231011	173500	85815225	4840	4840	4840	4840	0
71	20231011	173400	85815225	4840	4840	4840	4840	0
72	20231011	173300	85815225	4840	4840	4840	4840	0
73	20231011	173200	85815225	4840	4840	4840	4840	0
74	20231011	173100	85815225	4840	4840	4840	4840	0
75	20231011	173000	85815225	4840	4840	4840	4840	0
76	20231011	172900	85815225	4840	4840	4840	4840	0
77	20231011	172800	85815225	4840	4840	4840	4840	0
78	20231011	172700	85815225	4840	4840	4840	4840	0
79	20231011	172600	85815225	4840	4840	4840	4840	0
80	20231011	172500	85815225	4840	4840	4840	4840	0
81	20231011	172400	85815225	4840	4840	4840	4840	0
82	20231011	172300	85815225	4840	4840	4840	4840	0
83	20231011	172200	85815225	4840	4840	4840	4840	0
84	20231011	172100	85815225	4840	4840	4840	4840	0
85	20231011	172000	85815225	4840	4840	4840	4840	0
86	20231011	171900	85815225	4840	4840	4840	4840	0
87	20231011	171800	85815225	4840	4840	4840	4840	0
88	20231011	171700	85815225	4840	4840	4840	4840	0
89	20231011	171600	85815225	4840	4840	4840	4840	0
90	20231011	171500	85815225	4840	4840	4840	4840	0
91	20231011	171400	85815225	4840	4840	4840	4840	0
92	20231011	171300	85815225	4840	4840	4840	4840	1245
93	20231011	171200	85815225	4840	4840	4840	4840	0
94	20231011	171100	85815225	4840	4840	4840	4840	0
95	20231011	171000	85815225	4840	4840	4840	4840	0
96	20231011	170900	85815225	4840	4840	4840	4840	0
97	20231011	170800	85815225	4840	4840	4840	4840	0
98	20231011	170700	85815225	4840	4840	4840	4840	0
99	20231011	170600	85815225	4840	4840	4840	4840	0
100	20231011	170500	85815225	4840	4840	4840	4840	0
101	20231011	170400	85815225	4840	4840	4840	4840	0
102	20231011	170300	85815225	4840	4840	4840	4840	0
103	20231011	170200	85815225	4840	4840	4840	4840	0
104	20231011	170100	85815225	4840	4840	4840	4840	0
105	20231011	170000	85815225	4840	4840	4840	4840	0
106	20231011	165900	85815225	4840	4840	4840	4840	0
107	20231011	165800	85815225	4840	4840	4840	4840	0
108	20231011	165700	85815225	4840	4840	4840	4840	0
109	20231011	165600	85815225	4840	4840	4840	4840	0
110	20231011	165500	85815225	4840	4840	4840	4840	0
111	20231011	165400	85815225	4840	4840	4840	4840	0
112	20231011	165300	85815225	4840	4840	4840	4840	0
113	20231011	165200	85815225	4840	4840	4840	4840	0
114	20231011	165100	85815225	4840	4840	4840	4840	0
115	20231011	165000	85815225	4840	4840	4840	4840	0
116	20231011	164900	85815225	4840	4840	4840	4840	0
117	20231011	164800	85815225	4840	4840	4840	4840	0
118	20231011	164700	85815225	4840	4840	4840	4840	0
119	20231011	164600	85815225	4840	4840	4840	4840	0
120	20231011	164500	85815225	4840	4840	4840	4840	0
121	20231011	164400	85815225	4840	4840	4840	4840	0
122	20231011	164300	85815225	4840	4840	4840	4840	1245
123	20231011	164200	85815225	4840	4840	4840	4840	0
124	20231011	164100	85815225	4840	4840	4840	4840	0
125	20231011	164000	85815225	4840	4840	4840	4840	0
126	20231011	163900	85815225	4840	4840	4840	4840	0
127	20231011	163800	85815225	4840	4840	4840	4840	0
128	20231011	163700	85815225	4840	4840	4840	4840	0
129	20231011	163600	85815225	4840	4840	4840	4840	0
130	20231011	163500	85815225	4840	4840	4840	4840	0
131	20231011	163400	85815225	4840	4840	4840	4840	0
132	20231011	163300	85815225	4840	4840	4840	4840	0
133	20231011	163200	85815225	4840	4840	4840	4840	0
134	20231011	163100	85815225	4840	4840	4840	4840	0
135	20231011	163000	85815225	4840	4840	4840	4840	0
136	20231011	162900	85815225	4840	4840	4840	4840	0
137	20231011	162800	85815225	4840	4840	4840	4840	0
138	20231011	162700	85815225	4840	4840	4840	4840	0
139	20231011	162600	85815225	4840	4840	4840	4840	0
140	20231011	162500	85815225	4840	4840	4840	4840	0
141	20231011	162400	85815225	4840	4840	4840	4840	0
142	20231011	162300	85815225	4840	4840	4840	4840	0
143	20231011	162200	85815225	4840	4840	4840	4840	0
144	20231011	162100	85815225	4840	4840	4840	4840	0
145	20231011	162000	85815225	4840	4840	4840	4840	0
146	20231011	161900	85815225	4840	4840	4840	4840	0
147	20231011	161800	85815225	4840	4840	4840	4840	0
148	20231011	161700	85815225	4840	4840	4840	4840	0
149	20231011	161600	85815225	4840	4840	4840	4840	0
150	20231011	161500	85815225	4840	4840	4840	4840	0
151	20231011	161400	85815225	4840	4840	4840	4840	0
152	20231011	161300	85815225	4840	4840	4840	4840	1245
153	20231011	161200	85815225	4840	4840	4840	4840	0
154	20231011	161100	85815225	4840	4840	4840	4840	0
155	20231011	161000	85815225	4840	4840	4840	4840	0
156	20231011	160900	85815225	4840	4840	4840	4840	0
157	20231011	160800	85815225	4840	4840	4840	4840	0
158	20231011	160700	85815225	4840	4840	4840	4840	0
159	20231011	160600	85815225	4840	4840	4840	4840	0
160	20231011	160500	85815225	4840	4840	4840	4840	0
161	20231011	160400	85815225	4840	4840	4840	4840	0
162	20231011	160300	85815225	4840	4840	4840	4840	0
163	20231011	160200	85815225	4840	4840	4840	4840	0
164	20231011	160100	85815225	4840	4840	4840	4840	0
165	20231011	160000	85815225	4840	4840	4840	4840	0
166	20231011	155900	85815225	4840	4840	4840	4840	0
167	20231011	155800	85815225	4840	4840	4840	4840	0
168	20231011	155700	85815225	4840	4840	4840	4840	0
169	20231011	155600	85815225	4840	4840	4840	4840	0
170	20231011	155500	85815225	4840	4840	4840	4840	0
171	20231011	155400	85815225	4840	4840	4840	4840	0
172	20231011	155300	85815225	4840	4840	4840	4840	0
173	20231011	155200	85815225	4840	4840	4840	4840	0
174	20231011	155100	85815225	4840	4840	4840	4840	0
175	20231011	155000	85815225	4840	4840	4840	4840	0
176	20231011	154900	85815225	4840	4840	4840	4840	0
177	20231011	154800	85815225	4840	4840	4840	4840	0
178	20231011	154700	85815225	4840	4840	4840	4840	0
179	20231011	154600	85815225	4840	4840	4840	4840	0
180	20231011	154500	85815225	4840	4840	4840	4840	0
181	20231011	154400	85815225	4840	4840	4840	4840	0
182	20231011	154300	85815225	4840	4840	4840	4840	1245
183	20231011	154200	85815225	4840	4840	4840	4840	0
184	20231011	154100	85815225	4840	4840	4840	4840	0
185	20231011	154000	85815225	4840	4840	4840	4840	0
186	20231011	153900	85815225	4840	4840	4840	4840	0
187	20231011	153800	85815225	4840	4840	4840	4840	0
188	20231011	153700	85815225	4840	4840	4840	4840	0
189	20231011	153600	85815225	4840	4840	4840	4840	0
190	20231011	153500	85815225	4840	4840	4840	4840	0
191	20231011	153400	85815225	4840	4840	4840	4840	0
192	20231011	153300	85815225	4840	4840	4840	4840	0
193	20231011	153200	85815225	4840	4840	4840	4840	0
194	20231011	153100	85815225	4840	4840	4840	4840	0
195	20231011	153000	85815225	4840	4840	4840	4840	1245
196	20231011	152900	79789425	4840	4840	4840	4840	0
197	20231011	152800	79789425	4840	4840	4840	4840	0
198	20231011	152700	79789425	4840	4840	4840	4840	0
199	20231011	152600	79789425	4840	4840	4840	4840	0
200	20231011	152500	79789425	4840	4840	4840	4840	0
201	20231011	152400	79789425	4840	4840	4840	4840	0
202	20231011	152300	79789425	4840	4840	4840	4840	0
203	20231011	152200	79789425	4840	4840	4840	4840	0
204	20231011	152100	79789425	4840	4840	4840	4840	0
205	20231011	152000	79789425	4840	4840	4840	4840	0
206	20231011	151900	79789425	4840	4840	4840	4840	0
207	20231011	151800	79789425	4840	4840	4840	4840	0
208	20231011	151700	79789425	4840	4840	4840	4840	15
209	20231011	151600	79716825	4840	4840	4840	4840	0
210	20231011	151500	79716825	4840	4840	4840	4840	0
211	20231011	151400	79716825	4840	4840	4840	4840	0
212	20231011	151300	79716825	4840	4840	4840	4840	0
213	20231011	151200	79716825	4840	4840	4840	4840	0
214	20231011	151100	79716825	4840	4840	4840	4840	0
215	20231011	151000	79716825	4840	4840	4840	4840	0
216	20231011	150900	79716825	4840	4840	4840	4840	0
217	20231011	150800	79716825	4840	4840	4840	4840	0
218	20231011	150700	79716825	4840	4840	4840	4840	0
219	20231011	150600	79716825	4840	4840	4840	4840	0
220	20231011	150500	79716825	4840	4840	4840	4840	0
221	20231011	150400	79716825	4840	4840	4840	4840	0
222	20231011	150300	79716825	4840	4840	4840	4840	207
223	20231011	150200	78714945	4840	4840	4840	4840	1
224	20231011	150100	78710105	4785	4785	4785	4785	0
225	20231011	150000	78710105	4785	4785	4785	4785	0
226	20231011	145900	78710105	4785	4785	4785	4785	0
227	20231011	145800	78710105	4785	4785	4785	4785	0
228	20231011	145700	78710105	4785	4785	4785	4785	0
229	20231011	145600	78710105	4785	4785	4785	4785	0
230	20231011	145500	78710105	4785	4785	4785	4785	0
231	20231011	145400	78710105	4785	4785	4785	4785	0
232	20231011	145300	78710105	4785	4785	4785	4785	0
233	20231011	145200	78710105	4785	4785	4785	4785	0
234	20231011	145100	78710105	4785	4785	4785	4785	1
235	20231011	145000	78705320	4800	4800	4800	4800	0
236	20231011	144900	78705320	4800	4800	4800	4800	0
237	20231011	144800	78705320	4800	4800	4800	4800	0
238	20231011	144700	78705320	4800	4800	4800	4800	0
239	20231011	144600	78705320	4800	4800	4800	4800	0
240	20231011	144500	78705320	4800	4800	4800	4800	0
241	20231011	144400	78705320	4800	4800	4800	4800	0
242	20231011	144300	78705320	4800	4800	4800	4800	20
243	20231011	144200	78609320	4870	4870	4870	4870	0
244	20231011	144100	78609320	4870	4830	4870	4830	611
245	20231011	144000	75640515	4830	4825	4830	4825	3
246	20231011	143900	75626030	4820	4755	4820	4730	862
247	20231011	143800	71515585	4760	4760	4760	4760	0
248	20231011	143700	71515585	4760	4760	4760	4760	6
249	20231011	143600	71487025	4745	4745	4745	4745	0
250	20231011	143500	71487025	4745	4745	4745	4745	0
251	20231011	143400	71487025	4745	4745	4745	4745	41
252	20231011	143300	71292480	4760	4760	4760	4760	0
253	20231011	143200	71292480	4760	4760	4760	4760	2
254	20231011	143100	71282960	4760	4760	4760	4760	0
255	20231011	143000	71282960	4760	4760	4760	4760	0
256	20231011	142900	71282960	4760	4760	4760	4760	0
257	20231011	142800	71282960	4760	4760	4760	4760	0
258	20231011	142700	71282960	4760	4760	4760	4760	0
259	20231011	142600	71282960	4760	4760	4760	4760	0
260	20231011	142500	71282960	4760	4760	4760	4760	1
261	20231011	142400	71278200	4745	4745	4745	4745	0
262	20231011	142300	71278200	4745	4745	4745	4745	1
263	20231011	142200	71273455	4760	4760	4760	4760	0
264	20231011	142100	71273455	4760	4760	4760	4760	0
265	20231011	142000	71273455	4760	4760	4760	4760	0
266	20231011	141900	71273455	4760	4760	4760	4760	0
267	20231011	141800	71273455	4760	4760	4760	4760	0
268	20231011	141700	71273455	4760	4760	4760	4760	0
269	20231011	141600	71273455	4760	4760	4760	4760	1
270	20231011	141500	71268695	4780	4780	4780	4780	0
271	20231011	141400	71268695	4780	4780	4780	4780	1
272	20231011	141300	71263915	4735	4825	4825	4725	1728
273	20231011	141200	63006100	4825	4825	4825	4825	0
274	20231011	141100	63006100	4825	4825	4825	4825	0
275	20231011	141000	63006100	4825	4830	4830	4825	5
276	20231011	140900	62981970	4825	4825	4825	4825	9
277	20231011	140800	62938545	4825	4825	4825	4825	10
278	20231011	140700	62890295	4825	4795	4825	4795	85
279	20231011	140600	62482315	4780	4780	4780	4780	0
280	20231011	140500	62482315	4780	4780	4780	4780	0
281	20231011	140400	62482315	4780	4780	4780	4780	0
282	20231011	140300	62482315	4780	4780	4780	4780	0
283	20231011	140200	62482315	4780	4780	4780	4780	0
284	20231011	140100	62482315	4780	4780	4780	4780	0
285	20231011	140000	62482315	4780	4780	4780	4780	0
286	20231011	135900	62482315	4780	4780	4780	4780	1
287	20231011	135800	62477535	4780	4780	4780	4780	1
288	20231011	135700	62472755	4780	4780	4780	4780	4
289	20231011	135600	62453635	4775	4775	4775	4775	0
290	20231011	135500	62453635	4775	4775	4775	4775	0
291	20231011	135400	62453635	4775	4775	4775	4775	0
292	20231011	135300	62453635	4775	4775	4775	4775	0
293	20231011	135200	62453635	4775	4775	4775	4775	0
294	20231011	135100	62453635	4775	4775	4775	4775	0
295	20231011	135000	62453635	4775	4775	4775	4775	0
296	20231011	134900	62453635	4775	4775	4775	4775	0
297	20231011	134800	62453635	4775	4775	4775	4775	0
298	20231011	134700	62453635	4775	4775	4775	4775	0
299	20231011	134600	62453635	4775	4775	4775	4775	0
300	20231011	134500	62453635	4775	4775	4775	4775	0
301	20231011	134400	62453635	4775	4775	4775	4775	0
302	20231011	134300	62453635	4775	4775	4775	4775	0
303	20231011	134200	62453635	4775	4775	4775	4775	0
304	20231011	134100	62453635	4775	4775	4775	4775	0
305	20231011	134000	62453635	4775	4775	4775	4775	0
306	20231011	133900	62453635	4775	4775	4775	4775	0
307	20231011	133800	62453635	4775	4775	4775	4775	0
308	20231011	133700	62453635	4775	4775	4775	4775	127
309	20231011	133600	61847210	4775	4775	4775	4775	0
310	20231011	133500	61847210	4775	4775	4775	4775	0
311	20231011	133400	61847210	4775	4775	4775	4775	0
312	20231011	133300	61847210	4775	4775	4775	4775	0
313	20231011	133200	61847210	4775	4775	4775	4775	19
314	20231011	133100	61756485	4775	4775	4775	4775	0
315	20231011	133000	61756485	4775	4775	4775	4775	5
316	20231011	132900	61732610	4775	4775	4775	4775	0
317	20231011	132800	61732610	4775	4775	4775	4775	12
318	20231011	132700	61675310	4775	4800	4800	4775	2
319	20231011	132600	61665735	4800	4800	4800	4800	34
320	20231011	132500	61502535	4820	4820	4820	4820	0
321	20231011	132400	61502535	4820	4820	4820	4800	85
322	20231011	132300	61093275	4820	4820	4820	4820	8
323	20231011	132200	61054715	4820	4820	4820	4820	8
324	20231011	132100	61016155	4825	4825	4825	4825	0
325	20231011	132000	61016155	4825	4825	4825	4825	0
326	20231011	131900	61016155	4825	4825	4825	4825	0
327	20231011	131800	61016155	4825	4825	4825	4825	0
328	20231011	131700	61016155	4825	4825	4825	4825	10
329	20231011	131600	60967905	4830	4830	4830	4830	0
330	20231011	131500	60967905	4830	4830	4830	4830	0
331	20231011	131400	60967905	4830	4830	4830	4830	0
332	20231011	131300	60967905	4830	4830	4830	4830	0
333	20231011	131200	60967905	4830	4830	4830	4830	0
334	20231011	131100	60967905	4830	4830	4830	4830	0
335	20231011	131000	60967905	4830	4830	4830	4820	9
336	20231011	130900	60924475	4835	4835	4835	4835	0
337	20231011	130800	60924475	4835	4835	4835	4835	0
338	20231011	130700	60924475	4835	4835	4835	4835	0
339	20231011	130600	60924475	4835	4835	4835	4835	0
340	20231011	130500	60924475	4835	4830	4835	4830	41
341	20231011	130400	60726340	4840	4840	4840	4840	0
342	20231011	130300	60726340	4840	4840	4840	4840	0
343	20231011	130200	60726340	4840	4840	4840	4840	0
344	20231011	130100	60726340	4840	4840	4840	4840	0
345	20231011	130000	60726340	4840	4840	4840	4840	0
346	20231011	125900	60726340	4840	4840	4840	4840	0
347	20231011	125800	60726340	4840	4840	4840	4840	0
348	20231011	125700	60726340	4840	4840	4840	4840	0
349	20231011	125600	60726340	4840	4840	4840	4840	0
350	20231011	125500	60726340	4840	4840	4840	4840	0
351	20231011	125400	60726340	4840	4840	4840	4840	0
352	20231011	125300	60726340	4840	4840	4840	4840	0
353	20231011	125200	60726340	4840	4840	4840	4840	0
354	20231011	125100	60726340	4840	4775	4840	4775	2
355	20231011	125000	60716725	4840	4840	4840	4840	0
356	20231011	124900	60716725	4840	4840	4840	4840	0
357	20231011	124800	60716725	4840	4840	4840	4840	0
358	20231011	124700	60716725	4840	4840	4840	4840	1
359	20231011	124600	60711885	4775	4775	4775	4775	2
360	20231011	124500	60702335	4840	4840	4840	4840	0
361	20231011	124400	60702335	4840	4840	4840	4840	0
362	20231011	124300	60702335	4840	4775	4840	4775	22
363	20231011	124200	60596570	4840	4840	4840	4840	1
364	20231011	124100	60591730	4765	4835	4840	4765	25
365	20231011	124000	60471055	4850	4825	4850	4825	43
366	20231011	123900	60263545	4900	4705	4910	4705	583
367	20231011	123800	57490480	4705	4705	4705	4705	1
368	20231011	123700	57485775	4705	4705	4705	4705	0
369	20231011	123600	57485775	4705	4705	4705	4705	0
370	20231011	123500	57485775	4705	4705	4705	4705	0
371	20231011	123400	57485775	4705	4705	4705	4705	0
372	20231011	123300	57485775	4705	4705	4705	4705	103
373	20231011	123200	57001160	4705	4705	4705	4705	0
374	20231011	123100	57001160	4705	4705	4705	4705	0
375	20231011	123000	57001160	4705	4705	4705	4705	0
376	20231011	122900	57001160	4705	4705	4705	4705	5
377	20231011	122800	56977635	4705	4705	4705	4705	0
378	20231011	122700	56977635	4705	4705	4705	4705	0
379	20231011	122600	56977635	4705	4705	4705	4705	1
380	20231011	122500	56972930	4705	4705	4705	4705	37
381	20231011	122400	56798845	4700	4700	4700	4700	0
382	20231011	122300	56798845	4700	4700	4700	4700	1035
383	20231011	122200	51934345	4700	4700	4700	4700	0
384	20231011	122100	51934345	4700	4710	4710	4700	205
385	20231011	122000	50970805	4730	4730	4730	4730	0
386	20231011	121900	50970805	4730	4730	4730	4730	0
387	20231011	121800	50970805	4730	4710	4730	4710	2
388	20231011	121700	50961365	4710	4750	4750	4710	32
389	20231011	121600	50810455	4755	4805	4805	4755	34
390	20231011	121500	50648730	4680	4780	4920	4680	2828
391	20231011	121400	37253180	4695	4750	4815	4695	718
392	20231011	121300	33819065	4750	4715	4750	4715	28
393	20231011	121200	33686480	4685	4685	4685	4685	0
394	20231011	121100	33686480	4685	4685	4685	4685	0
395	20231011	121000	33686480	4685	4685	4685	4685	0
396	20231011	120900	33686480	4685	4705	4705	4685	500
397	20231011	120800	31340005	4715	4715	4715	4715	0
398	20231011	120700	31340005	4715	4715	4715	4715	140
399	20231011	120600	30679905	4705	4705	4705	4705	0
400	20231011	120500	30679905	4705	4705	4705	4705	0
401	20231011	120400	30679905	4705	4705	4705	4705	0
402	20231011	120300	30679905	4705	4705	4705	4705	1
403	20231011	120200	30675200	4705	4705	4705	4705	0
404	20231011	120100	30675200	4705	4705	4705	4705	0
405	20231011	120000	30675200	4705	4705	4705	4705	8
406	20231011	115900	30637560	4705	4705	4705	4705	0
407	20231011	115800	30637560	4705	4705	4705	4705	0
408	20231011	115700	30637560	4705	4705	4705	4705	0
409	20231011	115600	30637560	4705	4705	4705	4705	140
410	20231011	115500	29978860	4700	4700	4700	4700	0
411	20231011	115400	29978860	4700	4685	4700	4685	368
412	20231011	115300	28249435	4685	4685	4685	4685	0
413	20231011	115200	28249435	4685	4685	4685	4685	0
414	20231011	115100	28249435	4685	4685	4685	4685	0
415	20231011	115000	28249435	4685	4685	4685	4685	0
416	20231011	114900	28249435	4685	4685	4685	4685	0
417	20231011	114800	28249435	4685	4685	4685	4685	0
418	20231011	114700	28249435	4685	4685	4685	4685	0
419	20231011	114600	28249435	4685	4685	4685	4685	0
420	20231011	114500	28249435	4685	4685	4685	4685	500
421	20231011	114400	25906935	4685	4685	4685	4685	0
422	20231011	114300	25906935	4685	4685	4685	4685	0
423	20231011	114200	25906935	4685	4685	4685	4685	0
424	20231011	114100	25906935	4685	4685	4685	4685	0
425	20231011	114000	25906935	4685	4685	4685	4685	0
426	20231011	113900	25906935	4685	4685	4685	4685	0
427	20231011	113800	25906935	4685	4685	4685	4685	0
428	20231011	113700	25906935	4685	4685	4685	4685	0
429	20231011	113600	25906935	4685	4685	4685	4685	10
430	20231011	113500	25860085	4685	4685	4685	4685	0
431	20231011	113400	25860085	4685	4685	4685	4685	22
432	20231011	113300	25757015	4685	4685	4685	4685	0
433	20231011	113200	25757015	4685	4685	4685	4685	0
434	20231011	113100	25757015	4685	4685	4685	4685	0
435	20231011	113000	25757015	4685	4685	4685	4685	0
436	20231011	112900	25757015	4685	4685	4685	4685	0
437	20231011	112800	25757015	4685	4685	4685	4685	0
438	20231011	112700	25757015	4685	4685	4685	4685	0
439	20231011	112600	25757015	4685	4685	4685	4685	0
440	20231011	112500	25757015	4685	4685	4685	4685	0
441	20231011	112400	25757015	4685	4685	4685	4685	0
442	20231011	112300	25757015	4685	4685	4685	4685	0
443	20231011	112200	25757015	4685	4685	4685	4685	0
444	20231011	112100	25757015	4685	4685	4685	4685	0
445	20231011	112000	25757015	4685	4685	4685	4685	0
446	20231011	111900	25757015	4685	4685	4685	4685	0
447	20231011	111800	25757015	4685	4685	4685	4685	0
448	20231011	111700	25757015	4685	4685	4685	4685	0
449	20231011	111600	25757015	4685	4685	4685	4685	0
450	20231011	111500	25757015	4685	4685	4685	4685	0
451	20231011	111400	25757015	4685	4685	4685	4685	10
452	20231011	111300	25710165	4685	4685	4685	4685	6
453	20231011	111200	25682055	4685	4685	4685	4685	0
454	20231011	111100	25682055	4685	4685	4685	4685	0
455	20231011	111000	25682055	4685	4685	4685	4685	0
456	20231011	110900	25682055	4685	4685	4685	4685	0
457	20231011	110800	25682055	4685	4685	4685	4685	0
458	20231011	110700	25682055	4685	4685	4685	4685	0
459	20231011	110600	25682055	4685	4685	4685	4685	0
460	20231011	110500	25682055	4685	4685	4685	4685	0
461	20231011	110400	25682055	4685	4685	4685	4685	0
462	20231011	110300	25682055	4685	4685	4685	4685	0
463	20231011	110200	25682055	4685	4685	4685	4685	0
464	20231011	110100	25682055	4685	4685	4685	4685	0
465	20231011	110000	25682055	4685	4685	4685	4685	0
466	20231011	105900	25682055	4685	4685	4685	4685	0
467	20231011	105800	25682055	4685	4685	4685	4685	0
468	20231011	105700	25682055	4685	4685	4685	4685	0
469	20231011	105600	25682055	4685	4685	4685	4685	0
470	20231011	105500	25682055	4685	4685	4685	4685	0
471	20231011	105400	25682055	4685	4685	4685	4685	0
472	20231011	105300	25682055	4685	4685	4685	4685	0
473	20231011	105200	25682055	4685	4685	4685	4685	0
474	20231011	105100	25682055	4685	4685	4685	4685	281
475	20231011	105000	24365570	4685	4685	4685	4685	0
476	20231011	104900	24365570	4685	4685	4685	4685	0
477	20231011	104800	24365570	4685	4685	4685	4685	0
478	20231011	104700	24365570	4685	4685	4685	4685	1
479	20231011	104600	24360885	4700	4700	4700	4700	0
480	20231011	104500	24360885	4700	4700	4700	4700	0
481	20231011	104400	24360885	4700	4700	4700	4700	0
482	20231011	104300	24360885	4700	4700	4700	4700	0
483	20231011	104200	24360885	4700	4700	4700	4700	1
484	20231011	104100	24356185	4685	4685	4685	4685	0
485	20231011	104000	24356185	4685	4685	4685	4685	0
486	20231011	103900	24356185	4685	4685	4685	4685	0
487	20231011	103800	24356185	4685	4685	4685	4685	0
488	20231011	103700	24356185	4685	4685	4685	4685	0
489	20231011	103600	24356185	4685	4685	4685	4685	0
490	20231011	103500	24356185	4685	4685	4685	4685	0
491	20231011	103400	24356185	4685	4685	4685	4685	0
492	20231011	103300	24356185	4685	4685	4685	4685	0
493	20231011	103200	24356185	4685	4685	4685	4685	2
494	20231011	103100	24346815	4685	4685	4685	4685	1
495	20231011	103000	24342130	4700	4700	4700	4700	7
496	20231011	102900	24309230	4685	4685	4685	4685	0
497	20231011	102800	24309230	4685	4685	4685	4685	0
498	20231011	102700	24309230	4685	4685	4685	4685	0
499	20231011	102600	24309230	4685	4685	4685	4685	0
500	20231011	102500	24309230	4685	4685	4685	4685	0
501	20231011	102400	24309230	4685	4685	4685	4685	0
502	20231011	102300	24309230	4685	4685	4685	4685	0
503	20231011	102200	24309230	4685	4685	4685	4685	0
504	20231011	102100	24309230	4685	4685	4685	4685	0
505	20231011	102000	24309230	4685	4690	4690	4685	8
506	20231011	101900	24271745	4690	4690	4690	4690	0
507	20231011	101800	24271745	4690	4690	4690	4690	0
508	20231011	101700	24271745	4690	4690	4690	4690	0
509	20231011	101600	24271745	4690	4690	4690	4690	300
510	20231011	101500	22864745	4690	4690	4690	4690	0
511	20231011	101400	22864745	4690	4690	4690	4690	0
512	20231011	101300	22864745	4690	4690	4690	4690	0
513	20231011	101200	22864745	4690	4690	4690	4690	0
514	20231011	101100	22864745	4690	4690	4690	4690	112
515	20231011	101000	22339465	4690	4690	4690	4690	0
516	20231011	100900	22339465	4690	4690	4690	4690	0
517	20231011	100800	22339465	4690	4690	4690	4690	0
518	20231011	100700	22339465	4690	4690	4690	4690	0
519	20231011	100600	22339465	4690	4690	4690	4690	0
520	20231011	100500	22339465	4690	4690	4690	4690	0
521	20231011	100400	22339465	4690	4690	4690	4690	0
522	20231011	100300	22339465	4690	4690	4690	4690	0
523	20231011	100200	22339465	4690	4690	4690	4690	0
524	20231011	100100	22339465	4690	4690	4690	4690	0
525	20231011	100000	22339465	4690	4690	4690	4690	9
526	20231011	095900	22297255	4700	4700	4700	4700	0
527	20231011	095800	22297255	4700	4700	4700	4700	0
528	20231011	095700	22297255	4700	4700	4700	4700	0
529	20231011	095600	22297255	4700	4700	4700	4700	2
530	20231011	095500	22287855	4690	4690	4690	4690	0
531	20231011	095400	22287855	4690	4690	4690	4690	0
532	20231011	095300	22287855	4690	4690	4690	4690	29
533	20231011	095200	22151845	4690	4690	4690	4690	119
534	20231011	095100	21593735	4690	4690	4690	4690	0
535	20231011	095000	21593735	4690	4690	4690	4690	0
536	20231011	094900	21593735	4690	4690	4690	4690	43
537	20231011	094800	21392065	4685	4685	4685	4685	0
538	20231011	094700	21392065	4685	4685	4685	4685	1
539	20231011	094600	21387380	4685	4685	4685	4685	3
540	20231011	094500	21373325	4685	4685	4685	4685	0
541	20231011	094400	21373325	4685	4685	4685	4685	0
542	20231011	094300	21373325	4685	4685	4685	4685	0
543	20231011	094200	21373325	4685	4685	4685	4685	0
544	20231011	094100	21373325	4685	4685	4685	4685	0
545	20231011	094000	21373325	4685	4685	4685	4685	0
546	20231011	093900	21373325	4685	4685	4685	4685	0
547	20231011	093800	21373325	4685	4685	4685	4685	0
548	20231011	093700	21373325	4685	4685	4685	4685	0
549	20231011	093600	21373325	4685	4685	4685	4685	0
550	20231011	093500	21373325	4685	4685	4685	4685	0
551	20231011	093400	21373325	4685	4685	4685	4685	1
552	20231011	093300	21368640	4665	4665	4665	4665	0
553	20231011	093200	21368640	4665	4665	4665	4665	0
554	20231011	093100	21368640	4665	4665	4665	4665	0
555	20231011	093000	21368640	4665	4665	4665	4665	0
556	20231011	092900	21368640	4665	4670	4670	4665	36
557	20231011	092800	21200570	4670	4670	4670	4670	124
558	20231011	092700	20621490	4680	4680	4680	4680	1
559	20231011	092600	20616810	4680	4680	4680	4680	0
560	20231011	092500	20616810	4680	4680	4680	4680	0
561	20231011	092400	20616810	4680	4680	4680	4680	39
562	20231011	092300	20434290	4680	4680	4680	4680	0
563	20231011	092200	20434290	4680	4680	4680	4680	0
564	20231011	092100	20434290	4680	4680	4680	4680	0
565	20231011	092000	20434290	4680	4680	4680	4680	61
566	20231011	091900	20148810	4680	4680	4680	4680	100
567	20231011	091800	19680810	4675	4675	4675	4675	0
568	20231011	091700	19680810	4675	4675	4675	4675	0
569	20231011	091600	19680810	4675	4675	4675	4675	0
570	20231011	091500	19680810	4675	4675	4675	4675	180
571	20231011	091400	18839310	4660	4660	4660	4660	0
572	20231011	091300	18839310	4660	4660	4660	4660	100
573	20231011	091200	18373310	4665	4665	4665	4665	0
574	20231011	091100	18373310	4665	4670	4670	4665	300
575	20231011	091000	16973515	4670	4670	4670	4670	0
576	20231011	090900	16973515	4670	4680	4680	4670	80
577	20231011	090800	16599215	4680	4680	4680	4680	0
578	20231011	090700	16599215	4680	4680	4680	4680	0
579	20231011	090600	16599215	4680	4680	4680	4670	255
580	20231011	090500	15406425	4680	4680	4680	4680	6
581	20231011	090400	15378345	4680	4680	4680	4680	1
582	20231011	090300	15373665	4680	4680	4680	4680	2
583	20231011	090200	15364305	4675	4675	4675	4675	303
584	20231011	090100	13947780	4675	4660	4675	4660	330
585	20231011	090000	12408400	4630	4630	4630	4630	2680