KissMeData/001070/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183200	103332850	9540	9540	9540	9540	5
3	20231006	183100	103332850	9540	9540	9540	9540	0
4	20231006	183000	103332850	9540	9540	9540	9540	0
5	20231006	182900	103332850	9540	9540	9540	9540	0
6	20231006	182800	103332850	9540	9540	9540	9540	0
7	20231006	182700	103332850	9540	9540	9540	9540	0
8	20231006	182600	103332850	9540	9540	9540	9540	0
9	20231006	182500	103332850	9540	9540	9540	9540	0
10	20231006	182400	103332850	9540	9540	9540	9540	0
11	20231006	182300	103332850	9540	9540	9540	9540	0
12	20231006	182200	103332850	9540	9540	9540	9540	0
13	20231006	182100	103332850	9540	9540	9540	9540	0
14	20231006	182000	103332850	9540	9540	9540	9540	0
15	20231006	181900	103332850	9540	9540	9540	9540	0
16	20231006	181800	103332850	9540	9540	9540	9540	0
17	20231006	181700	103332850	9540	9540	9540	9540	0
18	20231006	181600	103332850	9540	9540	9540	9540	0
19	20231006	181500	103332850	9540	9540	9540	9540	0
20	20231006	181400	103332850	9540	9540	9540	9540	0
21	20231006	181300	103332850	9540	9540	9540	9540	0
22	20231006	181200	103332850	9540	9540	9540	9540	0
23	20231006	181100	103332850	9540	9540	9540	9540	0
24	20231006	181000	103332850	9540	9540	9540	9540	0
25	20231006	180900	103332850	9540	9540	9540	9540	0
26	20231006	180800	103332850	9540	9540	9540	9540	0
27	20231006	180700	103332850	9540	9540	9540	9540	0
28	20231006	180600	103332850	9540	9540	9540	9540	0
29	20231006	180500	103332850	9540	9540	9540	9540	0
30	20231006	180400	103332850	9540	9540	9540	9540	0
31	20231006	180300	103332850	9540	9540	9540	9540	0
32	20231006	180200	103332850	9540	9540	9540	9540	5
33	20231006	180100	103332850	9540	9540	9540	9540	0
34	20231006	180000	103332850	9540	9540	9540	9540	0
35	20231006	175900	103332850	9540	9540	9540	9540	0
36	20231006	175800	103332850	9540	9540	9540	9540	0
37	20231006	175700	103332850	9540	9540	9540	9540	0
38	20231006	175600	103332850	9540	9540	9540	9540	0
39	20231006	175500	103332850	9540	9540	9540	9540	0
40	20231006	175400	103332850	9540	9540	9540	9540	0
41	20231006	175300	103332850	9540	9540	9540	9540	0
42	20231006	175200	103332850	9540	9540	9540	9540	0
43	20231006	175100	103332850	9540	9540	9540	9540	0
44	20231006	175000	103332850	9540	9540	9540	9540	0
45	20231006	174900	103332850	9540	9540	9540	9540	0
46	20231006	174800	103332850	9540	9540	9540	9540	0
47	20231006	174700	103332850	9540	9540	9540	9540	0
48	20231006	174600	103332850	9540	9540	9540	9540	0
49	20231006	174500	103332850	9540	9540	9540	9540	0
50	20231006	174400	103332850	9540	9540	9540	9540	0
51	20231006	174300	103332850	9540	9540	9540	9540	0
52	20231006	174200	103332850	9540	9540	9540	9540	0
53	20231006	174100	103332850	9540	9540	9540	9540	0
54	20231006	174000	103332850	9540	9540	9540	9540	0
55	20231006	173900	103332850	9540	9540	9540	9540	0
56	20231006	173800	103332850	9540	9540	9540	9540	0
57	20231006	173700	103332850	9540	9540	9540	9540	0
58	20231006	173600	103332850	9540	9540	9540	9540	0
59	20231006	173500	103332850	9540	9540	9540	9540	0
60	20231006	173400	103332850	9540	9540	9540	9540	0
61	20231006	173300	103332850	9540	9540	9540	9540	0
62	20231006	173200	103332850	9540	9540	9540	9540	5
63	20231006	173100	103332850	9540	9540	9540	9540	0
64	20231006	173000	103332850	9540	9540	9540	9540	0
65	20231006	172900	103332850	9540	9540	9540	9540	0
66	20231006	172800	103332850	9540	9540	9540	9540	0
67	20231006	172700	103332850	9540	9540	9540	9540	0
68	20231006	172600	103332850	9540	9540	9540	9540	0
69	20231006	172500	103332850	9540	9540	9540	9540	0
70	20231006	172400	103332850	9540	9540	9540	9540	0
71	20231006	172300	103332850	9540	9540	9540	9540	0
72	20231006	172200	103332850	9540	9540	9540	9540	0
73	20231006	172100	103332850	9540	9540	9540	9540	0
74	20231006	172000	103332850	9540	9540	9540	9540	0
75	20231006	171900	103332850	9540	9540	9540	9540	0
76	20231006	171800	103332850	9540	9540	9540	9540	0
77	20231006	171700	103332850	9540	9540	9540	9540	0
78	20231006	171600	103332850	9540	9540	9540	9540	0
79	20231006	171500	103332850	9540	9540	9540	9540	0
80	20231006	171400	103332850	9540	9540	9540	9540	0
81	20231006	171300	103332850	9540	9540	9540	9540	0
82	20231006	171200	103332850	9540	9540	9540	9540	0
83	20231006	171100	103332850	9540	9540	9540	9540	0
84	20231006	171000	103332850	9540	9540	9540	9540	0
85	20231006	170900	103332850	9540	9540	9540	9540	0
86	20231006	170800	103332850	9540	9540	9540	9540	0
87	20231006	170700	103332850	9540	9540	9540	9540	0
88	20231006	170600	103332850	9540	9540	9540	9540	0
89	20231006	170500	103332850	9540	9540	9540	9540	0
90	20231006	170400	103332850	9540	9540	9540	9540	0
91	20231006	170300	103332850	9540	9540	9540	9540	0
92	20231006	170200	103332850	9540	9540	9540	9540	5
93	20231006	170100	103332850	9540	9540	9540	9540	0
94	20231006	170000	103332850	9540	9540	9540	9540	0
95	20231006	165900	103332850	9540	9540	9540	9540	0
96	20231006	165800	103332850	9540	9540	9540	9540	0
97	20231006	165700	103332850	9540	9540	9540	9540	0
98	20231006	165600	103332850	9540	9540	9540	9540	0
99	20231006	165500	103332850	9540	9540	9540	9540	0
100	20231006	165400	103332850	9540	9540	9540	9540	0
101	20231006	165300	103332850	9540	9540	9540	9540	0
102	20231006	165200	103332850	9540	9540	9540	9540	0
103	20231006	165100	103332850	9540	9540	9540	9540	0
104	20231006	165000	103332850	9540	9540	9540	9540	0
105	20231006	164900	103332850	9540	9540	9540	9540	0
106	20231006	164800	103332850	9540	9540	9540	9540	0
107	20231006	164700	103332850	9540	9540	9540	9540	0
108	20231006	164600	103332850	9540	9540	9540	9540	0
109	20231006	164500	103332850	9540	9540	9540	9540	0
110	20231006	164400	103332850	9540	9540	9540	9540	0
111	20231006	164300	103332850	9540	9540	9540	9540	0
112	20231006	164200	103332850	9540	9540	9540	9540	0
113	20231006	164100	103332850	9540	9540	9540	9540	0
114	20231006	164000	103332850	9540	9540	9540	9540	0
115	20231006	163900	103332850	9540	9540	9540	9540	0
116	20231006	163800	103332850	9540	9540	9540	9540	0
117	20231006	163700	103332850	9540	9540	9540	9540	0
118	20231006	163600	103332850	9540	9540	9540	9540	0
119	20231006	163500	103332850	9540	9540	9540	9540	0
120	20231006	163400	103332850	9540	9540	9540	9540	0
121	20231006	163300	103332850	9540	9540	9540	9540	0
122	20231006	163200	103332850	9540	9540	9540	9540	5
123	20231006	163100	103332850	9540	9540	9540	9540	0
124	20231006	163000	103332850	9540	9540	9540	9540	0
125	20231006	162900	103332850	9540	9540	9540	9540	0
126	20231006	162800	103332850	9540	9540	9540	9540	0
127	20231006	162700	103332850	9540	9540	9540	9540	0
128	20231006	162600	103332850	9540	9540	9540	9540	0
129	20231006	162500	103332850	9540	9540	9540	9540	0
130	20231006	162400	103332850	9540	9540	9540	9540	0
131	20231006	162300	103332850	9540	9540	9540	9540	0
132	20231006	162200	103332850	9540	9540	9540	9540	0
133	20231006	162100	103332850	9540	9540	9540	9540	0
134	20231006	162000	103332850	9540	9540	9540	9540	0
135	20231006	161900	103332850	9540	9540	9540	9540	0
136	20231006	161800	103332850	9540	9540	9540	9540	0
137	20231006	161700	103332850	9540	9540	9540	9540	0
138	20231006	161600	103332850	9540	9540	9540	9540	0
139	20231006	161500	103332850	9540	9540	9540	9540	0
140	20231006	161400	103332850	9540	9540	9540	9540	0
141	20231006	161300	103332850	9540	9540	9540	9540	0
142	20231006	161200	103332850	9540	9540	9540	9540	0
143	20231006	161100	103332850	9540	9540	9540	9540	0
144	20231006	161000	103332850	9540	9540	9540	9540	0
145	20231006	160900	103332850	9540	9540	9540	9540	0
146	20231006	160800	103332850	9540	9540	9540	9540	0
147	20231006	160700	103332850	9540	9540	9540	9540	0
148	20231006	160600	103332850	9540	9540	9540	9540	0
149	20231006	160500	103332850	9540	9540	9540	9540	0
150	20231006	160400	103332850	9540	9540	9540	9540	0
151	20231006	160300	103332850	9540	9540	9540	9540	0
152	20231006	160200	103332850	9540	9540	9540	9540	5
153	20231006	160100	103332850	9540	9540	9540	9540	0
154	20231006	160000	103332850	9540	9540	9540	9540	0
155	20231006	155900	103332850	9540	9540	9540	9540	0
156	20231006	155800	103332850	9540	9540	9540	9540	0
157	20231006	155700	103332850	9540	9540	9540	9540	0
158	20231006	155600	103332850	9540	9540	9540	9540	0
159	20231006	155500	103332850	9540	9540	9540	9540	0
160	20231006	155400	103332850	9540	9540	9540	9540	0
161	20231006	155300	103332850	9540	9540	9540	9540	0
162	20231006	155200	103332850	9540	9540	9540	9540	0
163	20231006	155100	103332850	9540	9540	9540	9540	0
164	20231006	155000	103332850	9540	9540	9540	9540	0
165	20231006	154900	103332850	9540	9540	9540	9540	0
166	20231006	154800	103332850	9540	9540	9540	9540	0
167	20231006	154700	103332850	9540	9540	9540	9540	0
168	20231006	154600	103332850	9540	9540	9540	9540	0
169	20231006	154500	103332850	9540	9540	9540	9540	0
170	20231006	154400	103332850	9540	9540	9540	9540	0
171	20231006	154300	103332850	9540	9540	9540	9540	0
172	20231006	154200	103332850	9540	9540	9540	9540	0
173	20231006	154100	103332850	9540	9540	9540	9540	0
174	20231006	154000	103332850	9540	9540	9540	9540	0
175	20231006	153900	103332850	9540	9540	9540	9540	0
176	20231006	153800	103332850	9540	9540	9540	9540	0
177	20231006	153700	103332850	9540	9540	9540	9540	0
178	20231006	153600	103332850	9540	9540	9540	9540	0
179	20231006	153500	103332850	9540	9540	9540	9540	0
180	20231006	153400	103332850	9540	9540	9540	9540	0
181	20231006	153300	103332850	9540	9540	9540	9540	0
182	20231006	153200	103332850	9540	9540	9540	9540	5
183	20231006	153100	103332850	9540	9540	9540	9540	0
184	20231006	153000	103332850	9540	9540	9540	9540	5
185	20231006	152900	103285150	9530	9530	9530	9530	0
186	20231006	152800	103285150	9530	9530	9530	9530	0
187	20231006	152700	103285150	9530	9530	9530	9530	0
188	20231006	152600	103285150	9530	9530	9530	9530	0
189	20231006	152500	103285150	9530	9530	9530	9530	0
190	20231006	152400	103285150	9530	9530	9530	9530	0
191	20231006	152300	103285150	9530	9530	9530	9530	0
192	20231006	152200	103285150	9530	9530	9530	9530	0
193	20231006	152100	103285150	9530	9530	9530	9530	0
194	20231006	152000	103285150	9530	9530	9530	9530	0
195	20231006	151900	103285150	9530	9530	9530	9530	0
196	20231006	151800	103285150	9530	9530	9530	9530	1
197	20231006	151700	103275620	9520	9520	9520	9520	0
198	20231006	151600	103275620	9520	9520	9520	9520	0
199	20231006	151500	103275620	9520	9520	9520	9520	0
200	20231006	151400	103275620	9520	9520	9520	9520	0
201	20231006	151300	103275620	9520	9520	9520	9520	0
202	20231006	151200	103275620	9520	9520	9520	9520	0
203	20231006	151100	103275620	9520	9520	9520	9520	0
204	20231006	151000	103275620	9520	9520	9520	9520	0
205	20231006	150900	103275620	9520	9520	9520	9520	0
206	20231006	150800	103275620	9520	9520	9520	9520	1
207	20231006	150700	103266100	9510	9510	9510	9510	1
208	20231006	150600	103256590	9520	9520	9520	9520	0
209	20231006	150500	103256590	9520	9520	9520	9520	0
210	20231006	150400	103256590	9520	9520	9520	9520	0
211	20231006	150300	103256590	9520	9520	9520	9510	52
212	20231006	150200	102762050	9520	9520	9520	9520	0
213	20231006	150100	102762050	9520	9520	9520	9520	0
214	20231006	150000	102762050	9520	9520	9520	9520	0
215	20231006	145900	102762050	9520	9520	9520	9520	0
216	20231006	145800	102762050	9520	9520	9520	9520	0
217	20231006	145700	102762050	9520	9520	9520	9520	0
218	20231006	145600	102762050	9520	9520	9520	9520	0
219	20231006	145500	102762050	9520	9520	9520	9520	0
220	20231006	145400	102762050	9520	9520	9520	9520	0
221	20231006	145300	102762050	9520	9510	9520	9510	6
222	20231006	145200	102704980	9550	9550	9550	9550	0
223	20231006	145100	102704980	9550	9550	9550	9550	0
224	20231006	145000	102704980	9550	9550	9550	9550	0
225	20231006	144900	102704980	9550	9550	9550	9550	0
226	20231006	144800	102704980	9550	9550	9550	9550	0
227	20231006	144700	102704980	9550	9550	9550	9550	0
228	20231006	144600	102704980	9550	9550	9550	9550	0
229	20231006	144500	102704980	9550	9550	9550	9550	0
230	20231006	144400	102704980	9550	9550	9550	9550	0
231	20231006	144300	102704980	9550	9550	9550	9550	0
232	20231006	144200	102704980	9550	9550	9550	9550	0
233	20231006	144100	102704980	9550	9550	9550	9550	0
234	20231006	144000	102704980	9550	9550	9550	9550	0
235	20231006	143900	102704980	9550	9550	9550	9550	0
236	20231006	143800	102704980	9550	9550	9550	9550	0
237	20231006	143700	102704980	9550	9550	9550	9550	0
238	20231006	143600	102704980	9550	9550	9550	9550	0
239	20231006	143500	102704980	9550	9550	9550	9550	0
240	20231006	143400	102704980	9550	9550	9550	9550	0
241	20231006	143300	102704980	9550	9550	9550	9550	0
242	20231006	143200	102704980	9550	9550	9550	9550	0
243	20231006	143100	102704980	9550	9550	9550	9550	0
244	20231006	143000	102704980	9550	9550	9550	9550	0
245	20231006	142900	102704980	9550	9550	9550	9550	0
246	20231006	142800	102704980	9550	9550	9550	9550	0
247	20231006	142700	102704980	9550	9550	9550	9550	0
248	20231006	142600	102704980	9550	9550	9550	9550	0
249	20231006	142500	102704980	9550	9550	9550	9550	0
250	20231006	142400	102704980	9550	9550	9550	9550	0
251	20231006	142300	102704980	9550	9550	9550	9550	0
252	20231006	142200	102704980	9550	9550	9550	9550	0
253	20231006	142100	102704980	9550	9550	9550	9550	0
254	20231006	142000	102704980	9550	9550	9550	9550	0
255	20231006	141900	102704980	9550	9550	9550	9550	0
256	20231006	141800	102704980	9550	9550	9550	9550	0
257	20231006	141700	102704980	9550	9550	9550	9550	0
258	20231006	141600	102704980	9550	9550	9550	9550	0
259	20231006	141500	102704980	9550	9550	9550	9550	0
260	20231006	141400	102704980	9550	9550	9550	9550	0
261	20231006	141300	102704980	9550	9550	9550	9550	0
262	20231006	141200	102704980	9550	9550	9550	9550	0
263	20231006	141100	102704980	9550	9550	9550	9550	0
264	20231006	141000	102704980	9550	9550	9550	9550	1
265	20231006	140900	102695430	9510	9510	9510	9510	28
266	20231006	140800	102429150	9520	9520	9520	9520	1
267	20231006	140700	102419630	9550	9550	9550	9550	0
268	20231006	140600	102419630	9550	9550	9550	9550	1
269	20231006	140500	102410080	9510	9510	9510	9510	0
270	20231006	140400	102410080	9510	9510	9510	9510	0
271	20231006	140300	102410080	9510	9510	9510	9510	0
272	20231006	140200	102410080	9510	9510	9510	9510	0
273	20231006	140100	102410080	9510	9510	9510	9510	0
274	20231006	140000	102410080	9510	9510	9510	9510	0
275	20231006	135900	102410080	9510	9510	9510	9510	0
276	20231006	135800	102410080	9510	9520	9520	9510	30
277	20231006	135700	102124760	9540	9540	9540	9540	0
278	20231006	135600	102124760	9540	9540	9540	9540	0
279	20231006	135500	102124760	9540	9540	9540	9540	0
280	20231006	135400	102124760	9540	9540	9540	9540	0
281	20231006	135300	102124760	9540	9540	9540	9540	0
282	20231006	135200	102124760	9540	9540	9540	9540	0
283	20231006	135100	102124760	9540	9540	9540	9540	0
284	20231006	135000	102124760	9540	9540	9540	9540	0
285	20231006	134900	102124760	9540	9540	9540	9540	1
286	20231006	134800	102115220	9520	9520	9520	9520	1
287	20231006	134700	102105700	9550	9550	9550	9550	0
288	20231006	134600	102105700	9550	9550	9550	9550	0
289	20231006	134500	102105700	9550	9550	9550	9550	0
290	20231006	134400	102105700	9550	9550	9550	9550	0
291	20231006	134300	102105700	9550	9550	9550	9550	0
292	20231006	134200	102105700	9550	9550	9550	9550	0
293	20231006	134100	102105700	9550	9550	9550	9550	0
294	20231006	134000	102105700	9550	9550	9550	9550	0
295	20231006	133900	102105700	9550	9550	9550	9550	0
296	20231006	133800	102105700	9550	9550	9550	9550	0
297	20231006	133700	102105700	9550	9550	9550	9550	0
298	20231006	133600	102105700	9550	9550	9550	9550	0
299	20231006	133500	102105700	9550	9550	9550	9550	100
300	20231006	133400	101150700	9550	9550	9550	9550	0
301	20231006	133300	101150700	9550	9550	9550	9550	0
302	20231006	133200	101150700	9550	9550	9550	9550	0
303	20231006	133100	101150700	9550	9550	9550	9550	0
304	20231006	133000	101150700	9550	9550	9550	9550	0
305	20231006	132900	101150700	9550	9550	9550	9550	0
306	20231006	132800	101150700	9550	9550	9550	9550	330
307	20231006	132700	97999200	9510	9510	9510	9510	0
308	20231006	132600	97999200	9510	9510	9510	9510	0
309	20231006	132500	97999200	9510	9510	9510	9510	2
310	20231006	132400	97980180	9530	9530	9530	9530	0
311	20231006	132300	97980180	9530	9530	9530	9530	0
312	20231006	132200	97980180	9530	9530	9530	9530	0
313	20231006	132100	97980180	9530	9530	9530	9530	0
314	20231006	132000	97980180	9530	9530	9530	9530	0
315	20231006	131900	97980180	9530	9530	9530	9530	0
316	20231006	131800	97980180	9530	9530	9530	9530	0
317	20231006	131700	97980180	9530	9530	9530	9530	0
318	20231006	131600	97980180	9530	9530	9530	9530	0
319	20231006	131500	97980180	9530	9530	9530	9530	0
320	20231006	131400	97980180	9530	9530	9530	9530	0
321	20231006	131300	97980180	9530	9530	9530	9530	0
322	20231006	131200	97980180	9530	9530	9530	9530	0
323	20231006	131100	97980180	9530	9530	9530	9530	0
324	20231006	131000	97980180	9530	9530	9530	9530	0
325	20231006	130900	97980180	9530	9530	9530	9530	0
326	20231006	130800	97980180	9530	9530	9530	9530	0
327	20231006	130700	97980180	9530	9530	9530	9530	0
328	20231006	130600	97980180	9530	9530	9530	9530	0
329	20231006	130500	97980180	9530	9530	9530	9530	0
330	20231006	130400	97980180	9530	9530	9530	9530	0
331	20231006	130300	97980180	9530	9530	9530	9530	0
332	20231006	130200	97980180	9530	9530	9530	9530	0
333	20231006	130100	97980180	9530	9530	9530	9530	0
334	20231006	130000	97980180	9530	9530	9530	9530	0
335	20231006	125900	97980180	9530	9530	9530	9530	0
336	20231006	125800	97980180	9530	9530	9530	9530	0
337	20231006	125700	97980180	9530	9530	9530	9530	0
338	20231006	125600	97980180	9530	9530	9530	9530	0
339	20231006	125500	97980180	9530	9530	9530	9530	0
340	20231006	125400	97980180	9530	9530	9530	9530	0
341	20231006	125300	97980180	9530	9530	9530	9530	0
342	20231006	125200	97980180	9530	9530	9530	9530	0
343	20231006	125100	97980180	9530	9530	9530	9530	0
344	20231006	125000	97980180	9530	9530	9530	9530	0
345	20231006	124900	97980180	9530	9530	9530	9530	0
346	20231006	124800	97980180	9530	9530	9530	9530	0
347	20231006	124700	97980180	9530	9530	9530	9530	0
348	20231006	124600	97980180	9530	9530	9530	9530	0
349	20231006	124500	97980180	9530	9530	9530	9530	0
350	20231006	124400	97980180	9530	9530	9530	9530	0
351	20231006	124300	97980180	9530	9530	9530	9530	0
352	20231006	124200	97980180	9530	9530	9530	9530	106
353	20231006	124100	96970000	9510	9510	9510	9510	0
354	20231006	124000	96970000	9510	9510	9510	9510	0
355	20231006	123900	96970000	9510	9510	9510	9510	0
356	20231006	123800	96970000	9510	9510	9510	9510	0
357	20231006	123700	96970000	9510	9510	9510	9510	0
358	20231006	123600	96970000	9510	9510	9510	9510	0
359	20231006	123500	96970000	9510	9510	9510	9510	0
360	20231006	123400	96970000	9510	9510	9510	9510	0
361	20231006	123300	96970000	9510	9510	9510	9510	0
362	20231006	123200	96970000	9510	9510	9510	9510	0
363	20231006	123100	96970000	9510	9510	9510	9510	60
364	20231006	123000	96399400	9520	9520	9520	9520	0
365	20231006	122900	96399400	9520	9520	9520	9520	0
366	20231006	122800	96399400	9520	9520	9520	9520	0
367	20231006	122700	96399400	9520	9520	9520	9520	0
368	20231006	122600	96399400	9520	9520	9520	9520	0
369	20231006	122500	96399400	9520	9520	9520	9520	0
370	20231006	122400	96399400	9520	9520	9520	9520	80
371	20231006	122300	95637800	9520	9520	9520	9520	0
372	20231006	122200	95637800	9520	9520	9520	9520	0
373	20231006	122100	95637800	9520	9520	9520	9520	0
374	20231006	122000	95637800	9520	9520	9520	9520	1
375	20231006	121900	95628280	9560	9560	9560	9560	0
376	20231006	121800	95628280	9560	9560	9560	9560	0
377	20231006	121700	95628280	9560	9560	9560	9560	0
378	20231006	121600	95628280	9560	9560	9560	9560	0
379	20231006	121500	95628280	9560	9560	9560	9560	0
380	20231006	121400	95628280	9560	9560	9560	9560	0
381	20231006	121300	95628280	9560	9560	9560	9560	0
382	20231006	121200	95628280	9560	9560	9560	9560	0
383	20231006	121100	95628280	9560	9560	9560	9560	0
384	20231006	121000	95628280	9560	9560	9560	9560	0
385	20231006	120900	95628280	9560	9560	9560	9560	10
386	20231006	120800	95532680	9560	9560	9560	9560	0
387	20231006	120700	95532680	9560	9560	9560	9560	0
388	20231006	120600	95532680	9560	9560	9560	9560	1
389	20231006	120500	95523120	9500	9500	9500	9500	0
390	20231006	120400	95523120	9500	9500	9500	9500	0
391	20231006	120300	95523120	9500	9500	9500	9500	0
392	20231006	120200	95523120	9500	9500	9500	9500	0
393	20231006	120100	95523120	9500	9500	9500	9500	10
394	20231006	120000	95428120	9500	9500	9500	9500	0
395	20231006	115900	95428120	9500	9500	9500	9500	0
396	20231006	115800	95428120	9500	9500	9500	9500	0
397	20231006	115700	95428120	9500	9500	9500	9500	0
398	20231006	115600	95428120	9500	9500	9500	9500	0
399	20231006	115500	95428120	9500	9500	9500	9500	0
400	20231006	115400	95428120	9500	9500	9500	9500	0
401	20231006	115300	95428120	9500	9500	9500	9500	0
402	20231006	115200	95428120	9500	9500	9500	9500	0
403	20231006	115100	95428120	9500	9500	9500	9500	260
404	20231006	115000	92958120	9510	9520	9520	9510	1003
405	20231006	114900	83419560	9520	9520	9520	9520	0
406	20231006	114800	83419560	9520	9520	9520	9520	0
407	20231006	114700	83419560	9520	9520	9520	9520	3
408	20231006	114600	83391000	9520	9520	9520	9520	3
409	20231006	114500	83362440	9520	9520	9520	9520	0
410	20231006	114400	83362440	9520	9520	9520	9520	0
411	20231006	114300	83362440	9520	9520	9520	9520	3
412	20231006	114200	83333880	9520	9520	9520	9520	0
413	20231006	114100	83333880	9520	9520	9520	9520	0
414	20231006	114000	83333880	9520	9520	9520	9520	3
415	20231006	113900	83305320	9510	9510	9510	9510	0
416	20231006	113800	83305320	9510	9510	9510	9510	0
417	20231006	113700	83305320	9510	9510	9510	9510	0
418	20231006	113600	83305320	9510	9510	9510	9510	0
419	20231006	113500	83305320	9510	9510	9510	9510	0
420	20231006	113400	83305320	9510	9510	9510	9510	33
421	20231006	113300	82991490	9510	9510	9510	9510	0
422	20231006	113200	82991490	9510	9510	9510	9510	10
423	20231006	113100	82896390	9510	9510	9510	9510	0
424	20231006	113000	82896390	9510	9510	9510	9510	112
425	20231006	112900	81831270	9520	9520	9520	9520	0
426	20231006	112800	81831270	9520	9520	9520	9520	0
427	20231006	112700	81831270	9520	9520	9520	9520	0
428	20231006	112600	81831270	9520	9520	9520	9520	0
429	20231006	112500	81831270	9520	9530	9530	9520	3
430	20231006	112400	81802700	9540	9540	9540	9540	0
431	20231006	112300	81802700	9540	9540	9540	9540	0
432	20231006	112200	81802700	9540	9540	9540	9540	0
433	20231006	112100	81802700	9540	9540	9540	9540	0
434	20231006	112000	81802700	9540	9540	9540	9540	0
435	20231006	111900	81802700	9540	9540	9540	9540	0
436	20231006	111800	81802700	9540	9540	9540	9540	0
437	20231006	111700	81802700	9540	9540	9540	9540	0
438	20231006	111600	81802700	9540	9540	9540	9540	0
439	20231006	111500	81802700	9540	9540	9540	9540	0
440	20231006	111400	81802700	9540	9540	9540	9540	0
441	20231006	111300	81802700	9540	9540	9540	9540	0
442	20231006	111200	81802700	9540	9540	9540	9540	0
443	20231006	111100	81802700	9540	9540	9540	9540	0
444	20231006	111000	81802700	9540	9540	9540	9540	0
445	20231006	110900	81802700	9540	9540	9540	9540	0
446	20231006	110800	81802700	9540	9540	9540	9540	0
447	20231006	110700	81802700	9540	9520	9540	9520	88
448	20231006	110600	80963200	9530	9530	9530	9530	0
449	20231006	110500	80963200	9530	9530	9530	9530	0
450	20231006	110400	80963200	9530	9530	9530	9530	0
451	20231006	110300	80963200	9530	9530	9530	9530	0
452	20231006	110200	80963200	9530	9530	9530	9530	0
453	20231006	110100	80963200	9530	9530	9530	9530	0
454	20231006	110000	80963200	9530	9530	9530	9530	0
455	20231006	105900	80963200	9530	9530	9530	9530	0
456	20231006	105800	80963200	9530	9530	9530	9530	0
457	20231006	105700	80963200	9530	9530	9530	9530	0
458	20231006	105600	80963200	9530	9530	9530	9530	0
459	20231006	105500	80963200	9530	9530	9530	9530	0
460	20231006	105400	80963200	9530	9530	9530	9530	77
461	20231006	105300	80229390	9510	9510	9510	9510	0
462	20231006	105200	80229390	9510	9510	9510	9510	0
463	20231006	105100	80229390	9510	9510	9510	9510	0
464	20231006	105000	80229390	9510	9510	9510	9510	0
465	20231006	104900	80229390	9510	9510	9510	9510	0
466	20231006	104800	80229390	9510	9510	9510	9510	0
467	20231006	104700	80229390	9510	9520	9520	9510	10
468	20231006	104600	80134280	9500	9500	9500	9500	0
469	20231006	104500	80134280	9500	9500	9500	9500	0
470	20231006	104400	80134280	9500	9500	9500	9500	0
471	20231006	104300	80134280	9500	9500	9500	9500	0
472	20231006	104200	80134280	9500	9500	9500	9500	0
473	20231006	104100	80134280	9500	9520	9520	9500	591
474	20231006	104000	74519760	9500	9500	9500	9500	0
475	20231006	103900	74519760	9500	9500	9500	9500	0
476	20231006	103800	74519760	9500	9500	9500	9500	1
477	20231006	103700	74510260	9530	9530	9530	9530	0
478	20231006	103600	74510260	9530	9530	9530	9530	0
479	20231006	103500	74510260	9530	9530	9530	9530	0
480	20231006	103400	74510260	9530	9530	9530	9530	0
481	20231006	103300	74510260	9530	9530	9530	9530	10
482	20231006	103200	74414960	9530	9530	9530	9530	0
483	20231006	103100	74414960	9530	9530	9530	9530	0
484	20231006	103000	74414960	9530	9530	9530	9530	0
485	20231006	102900	74414960	9530	9530	9530	9530	0
486	20231006	102800	74414960	9530	9530	9530	9530	0
487	20231006	102700	74414960	9530	9530	9530	9530	0
488	20231006	102600	74414960	9530	9530	9530	9530	0
489	20231006	102500	74414960	9530	9530	9530	9530	0
490	20231006	102400	74414960	9530	9530	9530	9530	0
491	20231006	102300	74414960	9530	9530	9530	9530	0
492	20231006	102200	74414960	9530	9530	9530	9530	0
493	20231006	102100	74414960	9530	9530	9530	9530	0
494	20231006	102000	74414960	9530	9530	9530	9530	0
495	20231006	101900	74414960	9530	9520	9530	9520	101
496	20231006	101800	73452540	9520	9520	9520	9520	1
497	20231006	101700	73443020	9490	9490	9490	9490	0
498	20231006	101600	73443020	9490	9490	9490	9490	0
499	20231006	101500	73443020	9490	9490	9490	9490	0
500	20231006	101400	73443020	9490	9490	9490	9490	0
501	20231006	101300	73443020	9490	9490	9490	9490	30
502	20231006	101200	73158320	9490	9490	9490	9490	2
503	20231006	101100	73139340	9520	9520	9520	9520	0
504	20231006	101000	73139340	9520	9520	9520	9520	0
505	20231006	100900	73139340	9520	9520	9520	9520	0
506	20231006	100800	73139340	9520	9520	9520	9520	0
507	20231006	100700	73139340	9520	9520	9520	9520	1
508	20231006	100600	73129820	9530	9530	9530	9530	0
509	20231006	100500	73129820	9530	9530	9530	9530	0
510	20231006	100400	73129820	9530	9530	9530	9530	0
511	20231006	100300	73129820	9530	9530	9530	9530	0
512	20231006	100200	73129820	9530	9530	9530	9530	0
513	20231006	100100	73129820	9530	9530	9530	9530	0
514	20231006	100000	73129820	9530	9530	9530	9530	0
515	20231006	095900	73129820	9530	9530	9530	9530	0
516	20231006	095800	73129820	9530	9530	9530	9530	0
517	20231006	095700	73129820	9530	9530	9530	9530	0
518	20231006	095600	73129820	9530	9530	9530	9530	0
519	20231006	095500	73129820	9530	9530	9530	9530	0
520	20231006	095400	73129820	9530	9530	9530	9530	0
521	20231006	095300	73129820	9530	9530	9530	9530	0
522	20231006	095200	73129820	9530	9530	9530	9530	0
523	20231006	095100	73129820	9530	9530	9530	9530	0
524	20231006	095000	73129820	9530	9530	9530	9530	0
525	20231006	094900	73129820	9530	9530	9530	9530	0
526	20231006	094800	73129820	9530	9530	9530	9530	0
527	20231006	094700	73129820	9530	9530	9530	9530	100
528	20231006	094600	72176820	9540	9540	9540	9540	0
529	20231006	094500	72176820	9540	9540	9540	9540	0
530	20231006	094400	72176820	9540	9540	9540	9540	0
531	20231006	094300	72176820	9540	9540	9540	9540	0
532	20231006	094200	72176820	9540	9540	9540	9540	1
533	20231006	094100	72167280	9540	9480	9540	9470	331
534	20231006	094000	69032630	9460	9460	9460	9460	0
535	20231006	093900	69032630	9460	9460	9460	9460	0
536	20231006	093800	69032630	9460	9490	9490	9460	1920
537	20231006	093700	50840080	9490	9490	9490	9490	0
538	20231006	093600	50840080	9490	9490	9490	9490	1
539	20231006	093500	50830590	9480	9480	9480	9480	0
540	20231006	093400	50830590	9480	9490	9490	9480	1100
541	20231006	093300	40391940	9490	9490	9490	9490	0
542	20231006	093200	40391940	9490	9490	9490	9490	125
543	20231006	093100	39205690	9490	9490	9490	9490	0
544	20231006	093000	39205690	9490	9490	9490	9490	0
545	20231006	092900	39205690	9490	9520	9520	9490	2700
546	20231006	092800	13553680	9520	9520	9520	9520	1
547	20231006	092700	13544160	9530	9530	9530	9530	1
548	20231006	092600	13534630	9540	9540	9540	9540	0
549	20231006	092500	13534630	9540	9540	9540	9540	0
550	20231006	092400	13534630	9540	9540	9540	9540	0
551	20231006	092300	13534630	9540	9540	9540	9540	1
552	20231006	092200	13525090	9540	9540	9540	9540	0
553	20231006	092100	13525090	9540	9540	9540	9540	1
554	20231006	092000	13515550	9500	9500	9500	9500	100
555	20231006	091900	12565550	9470	9470	9470	9470	0
556	20231006	091800	12565550	9470	9470	9470	9470	94
557	20231006	091700	11675370	9500	9500	9500	9500	0
558	20231006	091600	11675370	9500	9500	9500	9500	0
559	20231006	091500	11675370	9500	9500	9500	9500	199
560	20231006	091400	9784870	9500	9500	9500	9500	1
561	20231006	091300	9775370	9460	9460	9460	9460	0
562	20231006	091200	9775370	9460	9460	9460	9460	2
563	20231006	091100	9756450	9470	9490	9490	9470	6
564	20231006	091000	9699590	9500	9500	9500	9500	217
565	20231006	090900	7638090	9500	9500	9500	9500	0
566	20231006	090800	7638090	9500	9500	9500	9500	0
567	20231006	090700	7638090	9500	9500	9500	9500	0
568	20231006	090600	7638090	9500	9540	9540	9500	114
569	20231006	090500	6555050	9500	9500	9500	9500	0
570	20231006	090400	6555050	9500	9500	9500	9500	0
571	20231006	090300	6555050	9500	9500	9500	9500	0
572	20231006	090200	6555050	9500	9500	9500	9500	0
573	20231006	090100	6555050	9500	9500	9500	9500	170
574	20231006	090000	4940050	9540	9510	9540	9500	520