KissMeData/001070/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	183200	66519830	9140	9140	9140	9140	263
3	20231016	183100	66519830	9140	9140	9140	9140	0
4	20231016	183000	66519830	9140	9140	9140	9140	0
5	20231016	182900	66519830	9140	9140	9140	9140	0
6	20231016	182800	66519830	9140	9140	9140	9140	0
7	20231016	182700	66519830	9140	9140	9140	9140	0
8	20231016	182600	66519830	9140	9140	9140	9140	0
9	20231016	182500	66519830	9140	9140	9140	9140	0
10	20231016	182400	66519830	9140	9140	9140	9140	0
11	20231016	182300	66519830	9140	9140	9140	9140	0
12	20231016	182200	66519830	9140	9140	9140	9140	0
13	20231016	182100	66519830	9140	9140	9140	9140	0
14	20231016	182000	66519830	9140	9140	9140	9140	0
15	20231016	181900	66519830	9140	9140	9140	9140	0
16	20231016	181800	66519830	9140	9140	9140	9140	0
17	20231016	181700	66519830	9140	9140	9140	9140	0
18	20231016	181600	66519830	9140	9140	9140	9140	0
19	20231016	181500	66519830	9140	9140	9140	9140	0
20	20231016	181400	66519830	9140	9140	9140	9140	0
21	20231016	181300	66519830	9140	9140	9140	9140	0
22	20231016	181200	66519830	9140	9140	9140	9140	0
23	20231016	181100	66519830	9140	9140	9140	9140	0
24	20231016	181000	66519830	9140	9140	9140	9140	0
25	20231016	180900	66519830	9140	9140	9140	9140	0
26	20231016	180800	66519830	9140	9140	9140	9140	0
27	20231016	180700	66519830	9140	9140	9140	9140	0
28	20231016	180600	66519830	9140	9140	9140	9140	0
29	20231016	180500	66519830	9140	9140	9140	9140	0
30	20231016	180400	66519830	9140	9140	9140	9140	0
31	20231016	180300	66519830	9140	9140	9140	9140	0
32	20231016	180200	66519830	9140	9140	9140	9140	263
33	20231016	180100	66519830	9140	9140	9140	9140	0
34	20231016	180000	66519830	9140	9140	9140	9140	0
35	20231016	175900	66519830	9140	9140	9140	9140	0
36	20231016	175800	66519830	9140	9140	9140	9140	0
37	20231016	175700	66519830	9140	9140	9140	9140	0
38	20231016	175600	66519830	9140	9140	9140	9140	0
39	20231016	175500	66519830	9140	9140	9140	9140	0
40	20231016	175400	66519830	9140	9140	9140	9140	0
41	20231016	175300	66519830	9140	9140	9140	9140	0
42	20231016	175200	66519830	9140	9140	9140	9140	0
43	20231016	175100	66519830	9140	9140	9140	9140	0
44	20231016	175000	66519830	9140	9140	9140	9140	0
45	20231016	174900	66519830	9140	9140	9140	9140	0
46	20231016	174800	66519830	9140	9140	9140	9140	0
47	20231016	174700	66519830	9140	9140	9140	9140	0
48	20231016	174600	66519830	9140	9140	9140	9140	0
49	20231016	174500	66519830	9140	9140	9140	9140	0
50	20231016	174400	66519830	9140	9140	9140	9140	0
51	20231016	174300	66519830	9140	9140	9140	9140	0
52	20231016	174200	66519830	9140	9140	9140	9140	0
53	20231016	174100	66519830	9140	9140	9140	9140	0
54	20231016	174000	66519830	9140	9140	9140	9140	0
55	20231016	173900	66519830	9140	9140	9140	9140	0
56	20231016	173800	66519830	9140	9140	9140	9140	0
57	20231016	173700	66519830	9140	9140	9140	9140	0
58	20231016	173600	66519830	9140	9140	9140	9140	0
59	20231016	173500	66519830	9140	9140	9140	9140	0
60	20231016	173400	66519830	9140	9140	9140	9140	0
61	20231016	173300	66519830	9140	9140	9140	9140	0
62	20231016	173200	66519830	9140	9140	9140	9140	263
63	20231016	173100	66519830	9140	9140	9140	9140	0
64	20231016	173000	66519830	9140	9140	9140	9140	0
65	20231016	172900	66519830	9140	9140	9140	9140	0
66	20231016	172800	66519830	9140	9140	9140	9140	0
67	20231016	172700	66519830	9140	9140	9140	9140	0
68	20231016	172600	66519830	9140	9140	9140	9140	0
69	20231016	172500	66519830	9140	9140	9140	9140	0
70	20231016	172400	66519830	9140	9140	9140	9140	0
71	20231016	172300	66519830	9140	9140	9140	9140	0
72	20231016	172200	66519830	9140	9140	9140	9140	0
73	20231016	172100	66519830	9140	9140	9140	9140	0
74	20231016	172000	66519830	9140	9140	9140	9140	0
75	20231016	171900	66519830	9140	9140	9140	9140	0
76	20231016	171800	66519830	9140	9140	9140	9140	0
77	20231016	171700	66519830	9140	9140	9140	9140	0
78	20231016	171600	66519830	9140	9140	9140	9140	0
79	20231016	171500	66519830	9140	9140	9140	9140	0
80	20231016	171400	66519830	9140	9140	9140	9140	0
81	20231016	171300	66519830	9140	9140	9140	9140	0
82	20231016	171200	66519830	9140	9140	9140	9140	0
83	20231016	171100	66519830	9140	9140	9140	9140	0
84	20231016	171000	66519830	9140	9140	9140	9140	0
85	20231016	170900	66519830	9140	9140	9140	9140	0
86	20231016	170800	66519830	9140	9140	9140	9140	0
87	20231016	170700	66519830	9140	9140	9140	9140	0
88	20231016	170600	66519830	9140	9140	9140	9140	0
89	20231016	170500	66519830	9140	9140	9140	9140	0
90	20231016	170400	66519830	9140	9140	9140	9140	0
91	20231016	170300	66519830	9140	9140	9140	9140	0
92	20231016	170200	66519830	9140	9140	9140	9140	263
93	20231016	170100	66519830	9140	9140	9140	9140	0
94	20231016	170000	66519830	9140	9140	9140	9140	0
95	20231016	165900	66519830	9140	9140	9140	9140	0
96	20231016	165800	66519830	9140	9140	9140	9140	0
97	20231016	165700	66519830	9140	9140	9140	9140	0
98	20231016	165600	66519830	9140	9140	9140	9140	0
99	20231016	165500	66519830	9140	9140	9140	9140	0
100	20231016	165400	66519830	9140	9140	9140	9140	0
101	20231016	165300	66519830	9140	9140	9140	9140	0
102	20231016	165200	66519830	9140	9140	9140	9140	0
103	20231016	165100	66519830	9140	9140	9140	9140	0
104	20231016	165000	66519830	9140	9140	9140	9140	0
105	20231016	164900	66519830	9140	9140	9140	9140	0
106	20231016	164800	66519830	9140	9140	9140	9140	0
107	20231016	164700	66519830	9140	9140	9140	9140	0
108	20231016	164600	66519830	9140	9140	9140	9140	0
109	20231016	164500	66519830	9140	9140	9140	9140	0
110	20231016	164400	66519830	9140	9140	9140	9140	0
111	20231016	164300	66519830	9140	9140	9140	9140	0
112	20231016	164200	66519830	9140	9140	9140	9140	0
113	20231016	164100	66519830	9140	9140	9140	9140	0
114	20231016	164000	66519830	9140	9140	9140	9140	0
115	20231016	163900	66519830	9140	9140	9140	9140	0
116	20231016	163800	66519830	9140	9140	9140	9140	0
117	20231016	163700	66519830	9140	9140	9140	9140	0
118	20231016	163600	66519830	9140	9140	9140	9140	0
119	20231016	163500	66519830	9140	9140	9140	9140	0
120	20231016	163400	66519830	9140	9140	9140	9140	0
121	20231016	163300	66519830	9140	9140	9140	9140	0
122	20231016	163200	66519830	9140	9140	9140	9140	263
123	20231016	163100	66519830	9140	9140	9140	9140	0
124	20231016	163000	66519830	9140	9140	9140	9140	0
125	20231016	162900	66519830	9140	9140	9140	9140	0
126	20231016	162800	66519830	9140	9140	9140	9140	0
127	20231016	162700	66519830	9140	9140	9140	9140	0
128	20231016	162600	66519830	9140	9140	9140	9140	0
129	20231016	162500	66519830	9140	9140	9140	9140	0
130	20231016	162400	66519830	9140	9140	9140	9140	0
131	20231016	162300	66519830	9140	9140	9140	9140	0
132	20231016	162200	66519830	9140	9140	9140	9140	0
133	20231016	162100	66519830	9140	9140	9140	9140	0
134	20231016	162000	66519830	9140	9140	9140	9140	0
135	20231016	161900	66519830	9140	9140	9140	9140	0
136	20231016	161800	66519830	9140	9140	9140	9140	0
137	20231016	161700	66519830	9140	9140	9140	9140	0
138	20231016	161600	66519830	9140	9140	9140	9140	0
139	20231016	161500	66519830	9140	9140	9140	9140	0
140	20231016	161400	66519830	9140	9140	9140	9140	0
141	20231016	161300	66519830	9140	9140	9140	9140	0
142	20231016	161200	66519830	9140	9140	9140	9140	0
143	20231016	161100	66519830	9140	9140	9140	9140	0
144	20231016	161000	66519830	9140	9140	9140	9140	0
145	20231016	160900	66519830	9140	9140	9140	9140	0
146	20231016	160800	66519830	9140	9140	9140	9140	0
147	20231016	160700	66519830	9140	9140	9140	9140	0
148	20231016	160600	66519830	9140	9140	9140	9140	0
149	20231016	160500	66519830	9140	9140	9140	9140	0
150	20231016	160400	66519830	9140	9140	9140	9140	0
151	20231016	160300	66519830	9140	9140	9140	9140	0
152	20231016	160200	66519830	9140	9140	9140	9140	263
153	20231016	160100	66519830	9140	9140	9140	9140	0
154	20231016	160000	66519830	9140	9140	9140	9140	0
155	20231016	155900	66519830	9140	9140	9140	9140	0
156	20231016	155800	66519830	9140	9140	9140	9140	0
157	20231016	155700	66519830	9140	9140	9140	9140	0
158	20231016	155600	66519830	9140	9140	9140	9140	0
159	20231016	155500	66519830	9140	9140	9140	9140	0
160	20231016	155400	66519830	9140	9140	9140	9140	0
161	20231016	155300	66519830	9140	9140	9140	9140	0
162	20231016	155200	66519830	9140	9140	9140	9140	0
163	20231016	155100	66519830	9140	9140	9140	9140	0
164	20231016	155000	66519830	9140	9140	9140	9140	0
165	20231016	154900	66519830	9140	9140	9140	9140	0
166	20231016	154800	66519830	9140	9140	9140	9140	0
167	20231016	154700	66519830	9140	9140	9140	9140	0
168	20231016	154600	66519830	9140	9140	9140	9140	0
169	20231016	154500	66519830	9140	9140	9140	9140	0
170	20231016	154400	66519830	9140	9140	9140	9140	0
171	20231016	154300	66519830	9140	9140	9140	9140	0
172	20231016	154200	66519830	9140	9140	9140	9140	0
173	20231016	154100	66519830	9140	9140	9140	9140	0
174	20231016	154000	66519830	9140	9140	9140	9140	0
175	20231016	153900	66519830	9140	9140	9140	9140	0
176	20231016	153800	66519830	9140	9140	9140	9140	0
177	20231016	153700	66519830	9140	9140	9140	9140	0
178	20231016	153600	66519830	9140	9140	9140	9140	0
179	20231016	153500	66519830	9140	9140	9140	9140	0
180	20231016	153400	66519830	9140	9140	9140	9140	0
181	20231016	153300	66519830	9140	9140	9140	9140	0
182	20231016	153200	66519830	9140	9140	9140	9140	263
183	20231016	153100	66519830	9140	9140	9140	9140	0
184	20231016	153000	66519830	9140	9140	9140	9140	263
185	20231016	152900	64116010	9170	9170	9170	9170	0
186	20231016	152800	64116010	9170	9170	9170	9170	0
187	20231016	152700	64116010	9170	9170	9170	9170	0
188	20231016	152600	64116010	9170	9170	9170	9170	0
189	20231016	152500	64116010	9170	9170	9170	9170	0
190	20231016	152400	64116010	9170	9170	9170	9170	0
191	20231016	152300	64116010	9170	9170	9170	9170	0
192	20231016	152200	64116010	9170	9170	9170	9170	0
193	20231016	152100	64116010	9170	9170	9170	9170	0
194	20231016	152000	64116010	9170	9170	9170	9170	0
195	20231016	151900	64116010	9170	9170	9170	9170	0
196	20231016	151800	64116010	9170	9170	9170	9170	15
197	20231016	151700	63978460	9170	9170	9170	9170	29
198	20231016	151600	63712530	9180	9180	9180	9180	37
199	20231016	151500	63372870	9180	9180	9180	9180	22
200	20231016	151400	63170910	9180	9180	9180	9180	1
201	20231016	151300	63161730	9180	9180	9180	9180	0
202	20231016	151200	63161730	9180	9180	9180	9180	1
203	20231016	151100	63152550	9180	9180	9180	9180	0
204	20231016	151000	63152550	9180	9180	9180	9180	10
205	20231016	150900	63060750	9180	9180	9180	9180	1
206	20231016	150800	63051570	9170	9170	9170	9170	5
207	20231016	150700	63005720	9170	9170	9170	9170	10
208	20231016	150600	62914020	9170	9170	9170	9170	10
209	20231016	150500	62822320	9170	9170	9170	9170	1
210	20231016	150400	62813150	9140	9140	9140	9140	2
211	20231016	150300	62794870	9160	9160	9160	9160	1
212	20231016	150200	62785710	9160	9160	9160	9160	0
213	20231016	150100	62785710	9160	9160	9160	9160	0
214	20231016	150000	62785710	9160	9160	9160	9160	1
215	20231016	145900	62776550	9160	9160	9160	9160	0
216	20231016	145800	62776550	9160	9130	9160	9130	23
217	20231016	145700	62566530	9160	9160	9160	9160	0
218	20231016	145600	62566530	9160	9160	9160	9160	1
219	20231016	145500	62557370	9120	9130	9130	9120	165
220	20231016	145400	61051930	9160	9140	9160	9140	11
221	20231016	145300	60951370	9140	9140	9140	9140	10
222	20231016	145200	60859970	9160	9160	9160	9160	0
223	20231016	145100	60859970	9160	9140	9160	9140	10
224	20231016	145000	60768550	9130	9140	9140	9130	55
225	20231016	144900	60266110	9160	9150	9160	9150	12
226	20231016	144800	60156300	9160	9160	9160	9160	0
227	20231016	144700	60156300	9160	9150	9160	9150	12
228	20231016	144600	60046490	9160	9160	9160	9160	0
229	20231016	144500	60046490	9160	9160	9160	9160	1
230	20231016	144400	60037330	9150	9150	9150	9150	5
231	20231016	144300	59991580	9150	9150	9150	9150	9
232	20231016	144200	59909230	9170	9170	9170	9170	1
233	20231016	144100	59900060	9150	9150	9150	9150	11
234	20231016	144000	59799410	9170	9160	9170	9140	71
235	20231016	143900	59149820	9160	9160	9160	9160	0
236	20231016	143800	59149820	9160	9160	9160	9160	1
237	20231016	143700	59140660	9170	9170	9170	9170	0
238	20231016	143600	59140660	9170	9170	9170	9170	1
239	20231016	143500	59131490	9170	9170	9170	9170	0
240	20231016	143400	59131490	9170	9170	9170	9170	0
241	20231016	143300	59131490	9170	9150	9170	9150	34
242	20231016	143200	58820370	9170	9170	9170	9170	13
243	20231016	143100	58701160	9170	9170	9170	9170	1
244	20231016	143000	58691990	9170	9170	9170	9170	9
245	20231016	142900	58609460	9170	9170	9170	9170	13
246	20231016	142800	58490250	9170	9170	9170	9170	0
247	20231016	142700	58490250	9170	9170	9170	9170	1
248	20231016	142600	58481080	9170	9170	9170	9170	0
249	20231016	142500	58481080	9170	9170	9170	9170	0
250	20231016	142400	58481080	9170	9170	9170	9170	1
251	20231016	142300	58471910	9160	9160	9160	9160	23
252	20231016	142200	58261230	9170	9160	9170	9160	2
253	20231016	142100	58242900	9170	9170	9170	9170	0
254	20231016	142000	58242900	9170	9170	9170	9170	26
255	20231016	141900	58004480	9170	9170	9170	9170	8
256	20231016	141800	57931120	9170	9170	9170	9170	10
257	20231016	141700	57839420	9170	9170	9170	9170	0
258	20231016	141600	57839420	9170	9170	9170	9170	0
259	20231016	141500	57839420	9170	9170	9170	9170	1
260	20231016	141400	57830250	9170	9170	9170	9170	0
261	20231016	141300	57830250	9170	9160	9170	9160	10
262	20231016	141200	57738640	9170	9160	9170	9160	2
263	20231016	141100	57720310	9170	9160	9170	9160	9
264	20231016	141000	57637860	9170	9170	9170	9170	0
265	20231016	140900	57637860	9170	9160	9170	9160	16
266	20231016	140800	57491280	9160	9160	9160	9160	2
267	20231016	140700	57472960	9160	9160	9160	9160	11
268	20231016	140600	57372200	9170	9160	9170	9160	4
269	20231016	140500	57335540	9170	9170	9170	9170	0
270	20231016	140400	57335540	9170	9150	9170	9150	28
271	20231016	140300	57079320	9160	9160	9170	9160	10
272	20231016	140200	56987710	9160	9160	9160	9160	1
273	20231016	140100	56978550	9160	9160	9160	9160	5
274	20231016	140000	56932750	9160	9150	9160	9150	11
275	20231016	135900	56832090	9160	9160	9160	9160	0
276	20231016	135800	56832090	9160	9160	9160	9160	30
277	20231016	135700	56557290	9160	9130	9160	9130	13
278	20231016	135600	56438570	9140	9140	9140	9140	10
279	20231016	135500	56347170	9160	9140	9160	9140	6
280	20231016	135400	56292310	9140	9140	9140	9140	6
281	20231016	135300	56237470	9150	9140	9150	9140	10
282	20231016	135200	56145980	9140	9140	9140	9140	9
283	20231016	135100	56063720	9130	9130	9130	9130	10
284	20231016	135000	55972420	9130	9130	9130	9130	10
285	20231016	134900	55881120	9150	9150	9150	9150	0
286	20231016	134800	55881120	9150	9130	9150	9130	18
287	20231016	134700	55716760	9140	9140	9140	9140	0
288	20231016	134600	55716760	9140	9140	9140	9140	11
289	20231016	134500	55616220	9130	9130	9130	9130	11
290	20231016	134400	55515790	9130	9130	9130	9130	2
291	20231016	134300	55497530	9130	9130	9130	9120	18
292	20231016	134200	55333200	9160	9160	9160	9160	1
293	20231016	134100	55324040	9120	9120	9120	9120	0
294	20231016	134000	55324040	9120	9140	9140	9120	40
295	20231016	133900	54958690	9160	9160	9160	9160	1
296	20231016	133800	54949530	9160	9160	9160	9160	0
297	20231016	133700	54949530	9160	9140	9160	9140	9
298	20231016	133600	54867250	9140	9140	9140	9140	10
299	20231016	133500	54775850	9160	9160	9160	9160	1
300	20231016	133400	54766690	9160	9160	9160	9160	0
301	20231016	133300	54766690	9160	9160	9160	9160	1
302	20231016	133200	54757530	9160	9160	9160	9160	0
303	20231016	133100	54757530	9160	9160	9160	9160	0
304	20231016	133000	54757530	9160	9160	9160	9160	1
305	20231016	132900	54748370	9160	9160	9160	9160	0
306	20231016	132800	54748370	9160	9160	9160	9160	1
307	20231016	132700	54739210	9120	9120	9120	9120	1
308	20231016	132600	54730090	9160	9160	9160	9160	1
309	20231016	132500	54720930	9170	9170	9170	9170	0
310	20231016	132400	54720930	9170	9140	9170	9120	101
311	20231016	132300	53798770	9170	9170	9170	9170	0
312	20231016	132200	53798770	9170	9170	9170	9170	0
313	20231016	132100	53798770	9170	9150	9170	9150	19
314	20231016	132000	53624900	9190	9190	9190	9190	0
315	20231016	131900	53624900	9190	9190	9190	9190	1
316	20231016	131800	53615710	9190	9190	9190	9190	0
317	20231016	131700	53615710	9190	9190	9190	9190	1
318	20231016	131600	53606520	9200	9200	9200	9200	0
319	20231016	131500	53606520	9200	9150	9200	9150	27
320	20231016	131400	53359200	9150	9160	9160	9150	7
321	20231016	131300	53295140	9210	9210	9210	9210	0
322	20231016	131200	53295140	9210	9210	9210	9210	1
323	20231016	131100	53285930	9210	9210	9210	9210	0
324	20231016	131000	53285930	9210	9150	9210	9150	205
325	20231016	130900	51410120	9150	9170	9170	9150	296
326	20231016	130800	48701370	9210	9210	9210	9210	1
327	20231016	130700	48692160	9170	9170	9170	9170	0
328	20231016	130600	48692160	9170	9210	9210	9170	94
329	20231016	130500	47830140	9210	9210	9210	9210	0
330	20231016	130400	47830140	9210	9210	9210	9210	0
331	20231016	130300	47830140	9210	9210	9210	9210	1
332	20231016	130200	47820930	9210	9210	9210	9210	0
333	20231016	130100	47820930	9210	9210	9210	9210	1
334	20231016	130000	47811720	9210	9210	9210	9210	0
335	20231016	125900	47811720	9210	9210	9210	9210	1
336	20231016	125800	47802510	9210	9210	9210	9210	0
337	20231016	125700	47802510	9210	9210	9210	9210	1
338	20231016	125600	47793300	9210	9210	9210	9210	0
339	20231016	125500	47793300	9210	9210	9210	9210	0
340	20231016	125400	47793300	9210	9210	9210	9210	1
341	20231016	125300	47784090	9220	9220	9220	9220	0
342	20231016	125200	47784090	9220	9220	9220	9220	1
343	20231016	125100	47774870	9220	9220	9220	9220	0
344	20231016	125000	47774870	9220	9220	9220	9220	1
345	20231016	124900	47765650	9220	9220	9220	9220	0
346	20231016	124800	47765650	9220	9220	9220	9220	1
347	20231016	124700	47756430	9220	9220	9220	9220	0
348	20231016	124600	47756430	9220	9220	9220	9220	0
349	20231016	124500	47756430	9220	9220	9220	9220	1
350	20231016	124400	47747210	9220	9220	9220	9220	0
351	20231016	124300	47747210	9220	9220	9220	9220	1
352	20231016	124200	47737990	9220	9220	9220	9220	0
353	20231016	124100	47737990	9220	9220	9220	9220	1
354	20231016	124000	47728770	9220	9220	9220	9220	0
355	20231016	123900	47728770	9220	9220	9220	9220	1
356	20231016	123800	47719550	9220	9220	9220	9220	0
357	20231016	123700	47719550	9220	9220	9220	9220	0
358	20231016	123600	47719550	9220	9220	9220	9220	1
359	20231016	123500	47710330	9220	9220	9220	9220	0
360	20231016	123400	47710330	9220	9220	9220	9220	1
361	20231016	123300	47701110	9230	9230	9230	9230	0
362	20231016	123200	47701110	9230	9230	9230	9230	1
363	20231016	123100	47691880	9230	9230	9230	9230	0
364	20231016	123000	47691880	9230	9230	9230	9230	1
365	20231016	122900	47682650	9230	9230	9230	9230	0
366	20231016	122800	47682650	9230	9230	9230	9230	0
367	20231016	122700	47682650	9230	9180	9230	9170	21
368	20231016	122600	47490010	9230	9230	9230	9230	0
369	20231016	122500	47490010	9230	9230	9230	9230	1
370	20231016	122400	47480780	9190	9190	9190	9190	0
371	20231016	122300	47480780	9190	9190	9190	9170	225
372	20231016	122200	45414820	9230	9230	9230	9230	0
373	20231016	122100	45414820	9230	9230	9230	9230	1
374	20231016	122000	45405590	9230	9230	9230	9230	0
375	20231016	121900	45405590	9230	9230	9230	9230	0
376	20231016	121800	45405590	9230	9190	9230	9190	21
377	20231016	121700	45212560	9230	9230	9230	9230	10
378	20231016	121600	45120260	9230	9230	9230	9230	1
379	20231016	121500	45111030	9230	9230	9230	9230	0
380	20231016	121400	45111030	9230	9230	9230	9230	1
381	20231016	121300	45101800	9230	9230	9230	9230	0
382	20231016	121200	45101800	9230	9200	9230	9200	9
383	20231016	121100	45018970	9190	9240	9240	9190	6
384	20231016	121000	44963580	9200	9200	9200	9200	1057
385	20231016	120900	35239180	9240	9200	9240	9200	31
386	20231016	120800	34953940	9240	9220	9240	9220	54
387	20231016	120700	34456040	9240	9240	9240	9240	1
388	20231016	120600	34446800	9240	9230	9240	9220	27
389	20231016	120500	34197670	9250	9230	9250	9230	2
390	20231016	120400	34179190	9250	9230	9250	9230	6
391	20231016	120300	34123740	9230	9230	9230	9230	44
392	20231016	120200	33717620	9250	9250	9250	9250	32
393	20231016	120100	33421620	9250	9250	9250	9250	0
394	20231016	120000	33421620	9250	9250	9250	9250	1
395	20231016	115900	33412370	9260	9260	9260	9260	0
396	20231016	115800	33412370	9260	9260	9260	9260	1
397	20231016	115700	33403110	9260	9260	9260	9260	0
398	20231016	115600	33403110	9260	9230	9260	9230	447
399	20231016	115500	29270420	9210	9210	9210	9210	18
400	20231016	115400	29104640	9230	9230	9230	9230	1
401	20231016	115300	29095410	9230	9230	9230	9230	0
402	20231016	115200	29095410	9230	9230	9230	9230	0
403	20231016	115100	29095410	9230	9200	9230	9200	61
404	20231016	115000	28534180	9230	9230	9230	9230	0
405	20231016	114900	28534180	9230	9230	9230	9230	1
406	20231016	114800	28524950	9230	9230	9230	9230	0
407	20231016	114700	28524950	9230	9230	9230	9230	1
408	20231016	114600	28515720	9230	9230	9230	9230	0
409	20231016	114500	28515720	9230	9230	9230	9230	1
410	20231016	114400	28506490	9200	9210	9210	9200	51
411	20231016	114300	28037280	9210	9210	9210	9210	10
412	20231016	114200	27945180	9230	9230	9230	9230	1
413	20231016	114100	27935950	9230	9230	9230	9230	0
414	20231016	114000	27935950	9230	9230	9230	9230	1
415	20231016	113900	27926720	9230	9230	9230	9230	0
416	20231016	113800	27926720	9230	9230	9230	9230	1
417	20231016	113700	27917490	9230	9230	9230	9230	0
418	20231016	113600	27917490	9230	9200	9230	9200	101
419	20231016	113500	26988260	9240	9240	9240	9240	0
420	20231016	113400	26988260	9240	9240	9240	9240	0
421	20231016	113300	26988260	9240	9240	9240	9240	1
422	20231016	113200	26979020	9240	9240	9240	9240	10
423	20231016	113100	26886620	9240	9240	9240	9240	1
424	20231016	113000	26877380	9240	9240	9240	9240	0
425	20231016	112900	26877380	9240	9240	9240	9240	1
426	20231016	112800	26868140	9240	9240	9240	9240	0
427	20231016	112700	26868140	9240	9240	9240	9240	1
428	20231016	112600	26858900	9240	9240	9240	9240	0
429	20231016	112500	26858900	9240	9240	9240	9240	0
430	20231016	112400	26858900	9240	9240	9240	9240	1
431	20231016	112300	26849660	9210	9210	9210	9210	4
432	20231016	112200	26812820	9240	9240	9240	9240	1
433	20231016	112100	26803580	9240	9240	9240	9240	0
434	20231016	112000	26803580	9240	9240	9240	9240	1
435	20231016	111900	26794340	9240	9240	9240	9240	10
436	20231016	111800	26701940	9240	9240	9240	9240	1
437	20231016	111700	26692700	9240	9240	9240	9240	0
438	20231016	111600	26692700	9240	9240	9240	9240	0
439	20231016	111500	26692700	9240	9240	9240	9240	1
440	20231016	111400	26683460	9240	9200	9240	9200	7
441	20231016	111300	26619020	9240	9240	9240	9240	1
442	20231016	111200	26609780	9210	9210	9210	9210	4
443	20231016	111100	26572940	9240	9240	9240	9240	1
444	20231016	111000	26563700	9200	9200	9200	9200	400
445	20231016	110900	22883700	9240	9240	9240	9240	1
446	20231016	110800	22874460	9240	9240	9240	9240	0
447	20231016	110700	22874460	9240	9240	9240	9240	0
448	20231016	110600	22874460	9240	9240	9240	9240	1
449	20231016	110500	22865220	9240	9240	9240	9240	0
450	20231016	110400	22865220	9240	9240	9240	9240	1
451	20231016	110300	22855980	9250	9250	9250	9250	0
452	20231016	110200	22855980	9250	9250	9250	9250	1
453	20231016	110100	22846730	9250	9250	9250	9250	0
454	20231016	110000	22846730	9250	9250	9250	9250	1
455	20231016	105900	22837480	9250	9250	9250	9250	0
456	20231016	105800	22837480	9250	9250	9250	9250	0
457	20231016	105700	22837480	9250	9250	9250	9250	1
458	20231016	105600	22828230	9250	9250	9250	9250	0
459	20231016	105500	22828230	9250	9250	9250	9250	1
460	20231016	105400	22818980	9250	9240	9250	9240	70
461	20231016	105300	22171570	9240	9240	9240	9240	1
462	20231016	105200	22162330	9230	9210	9230	9200	340
463	20231016	105100	19032720	9230	9230	9230	9230	1
464	20231016	105000	19023490	9230	9230	9230	9230	4
465	20231016	104900	18986570	9230	9230	9230	9230	0
466	20231016	104800	18986570	9230	9200	9230	9200	98
467	20231016	104700	18084940	9200	9200	9200	9200	0
468	20231016	104600	18084940	9200	9200	9200	9200	8
469	20231016	104500	18011340	9200	9210	9210	9200	75
470	20231016	104400	17321150	9230	9230	9230	9230	1
471	20231016	104300	17311920	9230	9230	9230	9230	0
472	20231016	104200	17311920	9230	9230	9230	9230	1
473	20231016	104100	17302690	9230	9230	9230	9230	1
474	20231016	104000	17293460	9230	9230	9230	9230	0
475	20231016	103900	17293460	9230	9230	9230	9230	1
476	20231016	103800	17284230	9230	9230	9230	9230	0
477	20231016	103700	17284230	9230	9230	9230	9230	1
478	20231016	103600	17275000	9220	9220	9220	9220	0
479	20231016	103500	17275000	9220	9220	9220	9220	1
480	20231016	103400	17265780	9220	9220	9220	9220	0
481	20231016	103300	17265780	9220	9230	9230	9220	2
482	20231016	103200	17247330	9230	9230	9230	9230	0
483	20231016	103100	17247330	9230	9230	9230	9230	0
484	20231016	103000	17247330	9230	9230	9230	9230	1
485	20231016	102900	17238100	9230	9230	9230	9230	0
486	20231016	102800	17238100	9230	9230	9230	9230	12
487	20231016	102700	17127340	9230	9230	9230	9230	0
488	20231016	102600	17127340	9230	9230	9230	9230	1
489	20231016	102500	17118110	9230	9230	9230	9230	0
490	20231016	102400	17118110	9230	9230	9230	9230	2
491	20231016	102300	17099650	9230	9230	9230	9230	1
492	20231016	102200	17090420	9230	9230	9230	9230	0
493	20231016	102100	17090420	9230	9230	9230	9230	1
494	20231016	102000	17081190	9230	9230	9230	9230	0
495	20231016	101900	17081190	9230	9230	9230	9230	1
496	20231016	101800	17071960	9230	9230	9230	9230	0
497	20231016	101700	17071960	9230	9230	9230	9230	1
498	20231016	101600	17062730	9230	9230	9230	9230	0
499	20231016	101500	17062730	9230	9230	9230	9230	1
500	20231016	101400	17053500	9230	9230	9230	9230	0
501	20231016	101300	17053500	9230	9230	9230	9230	0
502	20231016	101200	17053500	9230	9230	9230	9230	1
503	20231016	101100	17044270	9230	9230	9230	9230	0
504	20231016	101000	17044270	9230	9230	9230	9230	1
505	20231016	100900	17035040	9230	9230	9230	9230	1
506	20231016	100800	17025810	9230	9230	9230	9230	1
507	20231016	100700	17016580	9220	9220	9220	9220	0
508	20231016	100600	17016580	9220	9220	9220	9220	1
509	20231016	100500	17007360	9220	9220	9220	9220	1
510	20231016	100400	16998140	9220	9220	9220	9220	0
511	20231016	100300	16998140	9220	9220	9220	9220	1
512	20231016	100200	16988920	9230	9230	9230	9230	0
513	20231016	100100	16988920	9230	9230	9230	9230	1
514	20231016	100000	16979690	9230	9230	9230	9230	0
515	20231016	095900	16979690	9230	9230	9230	9230	1
516	20231016	095800	16970460	9230	9230	9230	9230	0
517	20231016	095700	16970460	9230	9220	9230	9220	34
518	20231016	095600	16656960	9230	9230	9230	9230	0
519	20231016	095500	16656960	9230	9230	9230	9230	0
520	20231016	095400	16656960	9230	9230	9230	9230	1
521	20231016	095300	16647730	9230	9230	9230	9230	0
522	20231016	095200	16647730	9230	9230	9230	9230	1
523	20231016	095100	16638500	9230	9230	9230	9230	0
524	20231016	095000	16638500	9230	9230	9230	9230	1
525	20231016	094900	16629270	9230	9230	9230	9230	0
526	20231016	094800	16629270	9230	9230	9230	9230	1
527	20231016	094700	16620040	9230	9230	9230	9230	0
528	20231016	094600	16620040	9230	9230	9230	9230	0
529	20231016	094500	16620040	9230	9230	9230	9230	1
530	20231016	094400	16610810	9230	9230	9230	9230	0
531	20231016	094300	16610810	9230	9230	9230	9230	1
532	20231016	094200	16601580	9230	9230	9230	9230	0
533	20231016	094100	16601580	9230	9230	9230	9230	1
534	20231016	094000	16592350	9230	9230	9230	9230	0
535	20231016	093900	16592350	9230	9230	9230	9230	1
536	20231016	093800	16583120	9230	9230	9230	9230	5
537	20231016	093700	16536970	9220	9220	9220	9220	3
538	20231016	093600	16509310	9220	9220	9220	9220	1
539	20231016	093500	16500090	9220	9220	9220	9220	0
540	20231016	093400	16500090	9220	9220	9220	9220	23
541	20231016	093300	16288030	9210	9210	9210	9210	0
542	20231016	093200	16288030	9210	9210	9210	9210	9
543	20231016	093100	16205140	9210	9210	9210	9210	0
544	20231016	093000	16205140	9210	9210	9210	9210	1
545	20231016	092900	16195930	9200	9190	9200	9190	9
546	20231016	092800	16113140	9200	9200	9200	9200	0
547	20231016	092700	16113140	9200	9200	9200	9200	1
548	20231016	092600	16103940	9200	9210	9210	9200	348
549	20231016	092500	12900580	9230	9220	9230	9220	21
550	20231016	092400	12706950	9220	9210	9220	9210	2
551	20231016	092300	12688520	9260	9210	9260	9210	2
552	20231016	092200	12670050	9260	9260	9260	9260	0
553	20231016	092100	12670050	9260	9260	9260	9260	1
554	20231016	092000	12660790	9210	9220	9220	9210	250
555	20231016	091900	10357490	9220	9220	9220	9220	47
556	20231016	091800	9924150	9260	9260	9260	9260	55
557	20231016	091700	9414850	9250	9250	9250	9250	10
558	20231016	091600	9322350	9270	9220	9270	9220	2
559	20231016	091500	9303860	9270	9270	9270	9270	0
560	20231016	091400	9303860	9270	9270	9270	9270	1
561	20231016	091300	9294590	9270	9220	9270	9210	33
562	20231016	091200	8990290	9270	9270	9270	9270	1
563	20231016	091100	8981020	9200	9200	9200	9200	0
564	20231016	091000	8981020	9200	9200	9200	9200	0
565	20231016	090900	8981020	9200	9270	9270	9200	28
566	20231016	090800	8722570	9270	9280	9280	9270	170
567	20231016	090700	7145170	9280	9280	9280	9280	1
568	20231016	090600	7135890	9280	9280	9280	9280	7
569	20231016	090500	7070930	9280	9270	9280	9270	6
570	20231016	090400	7015300	9270	9270	9270	9270	19
571	20231016	090300	6839170	9270	9250	9270	9200	165
572	20231016	090200	5315370	9250	9280	9280	9250	254
573	20231016	090100	2962780	9290	9310	9400	9290	80
574	20231016	090000	2218210	9400	9320	9400	9310	238