KissMeData/001070/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	183200	71079130	9110	9110	9110	9110	57
3	20231018	183100	71079130	9110	9110	9110	9110	0
4	20231018	183000	71079130	9110	9110	9110	9110	0
5	20231018	182900	71079130	9110	9110	9110	9110	0
6	20231018	182800	71079130	9110	9110	9110	9110	0
7	20231018	182700	71079130	9110	9110	9110	9110	0
8	20231018	182600	71079130	9110	9110	9110	9110	0
9	20231018	182500	71079130	9110	9110	9110	9110	0
10	20231018	182400	71079130	9110	9110	9110	9110	0
11	20231018	182300	71079130	9110	9110	9110	9110	0
12	20231018	182200	71079130	9110	9110	9110	9110	0
13	20231018	182100	71079130	9110	9110	9110	9110	0
14	20231018	182000	71079130	9110	9110	9110	9110	0
15	20231018	181900	71079130	9110	9110	9110	9110	0
16	20231018	181800	71079130	9110	9110	9110	9110	0
17	20231018	181700	71079130	9110	9110	9110	9110	0
18	20231018	181600	71079130	9110	9110	9110	9110	0
19	20231018	181500	71079130	9110	9110	9110	9110	0
20	20231018	181400	71079130	9110	9110	9110	9110	0
21	20231018	181300	71079130	9110	9110	9110	9110	0
22	20231018	181200	71079130	9110	9110	9110	9110	0
23	20231018	181100	71079130	9110	9110	9110	9110	0
24	20231018	181000	71079130	9110	9110	9110	9110	0
25	20231018	180900	71079130	9110	9110	9110	9110	0
26	20231018	180800	71079130	9110	9110	9110	9110	0
27	20231018	180700	71079130	9110	9110	9110	9110	0
28	20231018	180600	71079130	9110	9110	9110	9110	0
29	20231018	180500	71079130	9110	9110	9110	9110	0
30	20231018	180400	71079130	9110	9110	9110	9110	0
31	20231018	180300	71079130	9110	9110	9110	9110	0
32	20231018	180200	71079130	9110	9110	9110	9110	57
33	20231018	180100	71079130	9110	9110	9110	9110	0
34	20231018	180000	71079130	9110	9110	9110	9110	0
35	20231018	175900	71079130	9110	9110	9110	9110	0
36	20231018	175800	71079130	9110	9110	9110	9110	0
37	20231018	175700	71079130	9110	9110	9110	9110	0
38	20231018	175600	71079130	9110	9110	9110	9110	0
39	20231018	175500	71079130	9110	9110	9110	9110	0
40	20231018	175400	71079130	9110	9110	9110	9110	0
41	20231018	175300	71079130	9110	9110	9110	9110	0
42	20231018	175200	71079130	9110	9110	9110	9110	0
43	20231018	175100	71079130	9110	9110	9110	9110	0
44	20231018	175000	71079130	9110	9110	9110	9110	0
45	20231018	174900	71079130	9110	9110	9110	9110	0
46	20231018	174800	71079130	9110	9110	9110	9110	0
47	20231018	174700	71079130	9110	9110	9110	9110	0
48	20231018	174600	71079130	9110	9110	9110	9110	0
49	20231018	174500	71079130	9110	9110	9110	9110	0
50	20231018	174400	71079130	9110	9110	9110	9110	0
51	20231018	174300	71079130	9110	9110	9110	9110	0
52	20231018	174200	71079130	9110	9110	9110	9110	0
53	20231018	174100	71079130	9110	9110	9110	9110	0
54	20231018	174000	71079130	9110	9110	9110	9110	0
55	20231018	173900	71079130	9110	9110	9110	9110	0
56	20231018	173800	71079130	9110	9110	9110	9110	0
57	20231018	173700	71079130	9110	9110	9110	9110	0
58	20231018	173600	71079130	9110	9110	9110	9110	0
59	20231018	173500	71079130	9110	9110	9110	9110	0
60	20231018	173400	71079130	9110	9110	9110	9110	0
61	20231018	173300	71079130	9110	9110	9110	9110	0
62	20231018	173200	71079130	9110	9110	9110	9110	57
63	20231018	173100	71079130	9110	9110	9110	9110	0
64	20231018	173000	71079130	9110	9110	9110	9110	0
65	20231018	172900	71079130	9110	9110	9110	9110	0
66	20231018	172800	71079130	9110	9110	9110	9110	0
67	20231018	172700	71079130	9110	9110	9110	9110	0
68	20231018	172600	71079130	9110	9110	9110	9110	0
69	20231018	172500	71079130	9110	9110	9110	9110	0
70	20231018	172400	71079130	9110	9110	9110	9110	0
71	20231018	172300	71079130	9110	9110	9110	9110	0
72	20231018	172200	71079130	9110	9110	9110	9110	0
73	20231018	172100	71079130	9110	9110	9110	9110	0
74	20231018	172000	71079130	9110	9110	9110	9110	0
75	20231018	171900	71079130	9110	9110	9110	9110	0
76	20231018	171800	71079130	9110	9110	9110	9110	0
77	20231018	171700	71079130	9110	9110	9110	9110	0
78	20231018	171600	71079130	9110	9110	9110	9110	0
79	20231018	171500	71079130	9110	9110	9110	9110	0
80	20231018	171400	71079130	9110	9110	9110	9110	0
81	20231018	171300	71079130	9110	9110	9110	9110	0
82	20231018	171200	71079130	9110	9110	9110	9110	0
83	20231018	171100	71079130	9110	9110	9110	9110	0
84	20231018	171000	71079130	9110	9110	9110	9110	0
85	20231018	170900	71079130	9110	9110	9110	9110	0
86	20231018	170800	71079130	9110	9110	9110	9110	0
87	20231018	170700	71079130	9110	9110	9110	9110	0
88	20231018	170600	71079130	9110	9110	9110	9110	0
89	20231018	170500	71079130	9110	9110	9110	9110	0
90	20231018	170400	71079130	9110	9110	9110	9110	0
91	20231018	170300	71079130	9110	9110	9110	9110	0
92	20231018	170200	71079130	9110	9110	9110	9110	57
93	20231018	170100	71079130	9110	9110	9110	9110	0
94	20231018	170000	71079130	9110	9110	9110	9110	0
95	20231018	165900	71079130	9110	9110	9110	9110	0
96	20231018	165800	71079130	9110	9110	9110	9110	0
97	20231018	165700	71079130	9110	9110	9110	9110	0
98	20231018	165600	71079130	9110	9110	9110	9110	0
99	20231018	165500	71079130	9110	9110	9110	9110	0
100	20231018	165400	71079130	9110	9110	9110	9110	0
101	20231018	165300	71079130	9110	9110	9110	9110	0
102	20231018	165200	71079130	9110	9110	9110	9110	0
103	20231018	165100	71079130	9110	9110	9110	9110	0
104	20231018	165000	71079130	9110	9110	9110	9110	0
105	20231018	164900	71079130	9110	9110	9110	9110	0
106	20231018	164800	71079130	9110	9110	9110	9110	0
107	20231018	164700	71079130	9110	9110	9110	9110	0
108	20231018	164600	71079130	9110	9110	9110	9110	0
109	20231018	164500	71079130	9110	9110	9110	9110	0
110	20231018	164400	71079130	9110	9110	9110	9110	0
111	20231018	164300	71079130	9110	9110	9110	9110	0
112	20231018	164200	71079130	9110	9110	9110	9110	0
113	20231018	164100	71079130	9110	9110	9110	9110	0
114	20231018	164000	71079130	9110	9110	9110	9110	0
115	20231018	163900	71079130	9110	9110	9110	9110	0
116	20231018	163800	71079130	9110	9110	9110	9110	0
117	20231018	163700	71079130	9110	9110	9110	9110	0
118	20231018	163600	71079130	9110	9110	9110	9110	0
119	20231018	163500	71079130	9110	9110	9110	9110	0
120	20231018	163400	71079130	9110	9110	9110	9110	0
121	20231018	163300	71079130	9110	9110	9110	9110	0
122	20231018	163200	71079130	9110	9110	9110	9110	57
123	20231018	163100	71079130	9110	9110	9110	9110	0
124	20231018	163000	71079130	9110	9110	9110	9110	0
125	20231018	162900	71079130	9110	9110	9110	9110	0
126	20231018	162800	71079130	9110	9110	9110	9110	0
127	20231018	162700	71079130	9110	9110	9110	9110	0
128	20231018	162600	71079130	9110	9110	9110	9110	0
129	20231018	162500	71079130	9110	9110	9110	9110	0
130	20231018	162400	71079130	9110	9110	9110	9110	0
131	20231018	162300	71079130	9110	9110	9110	9110	0
132	20231018	162200	71079130	9110	9110	9110	9110	0
133	20231018	162100	71079130	9110	9110	9110	9110	0
134	20231018	162000	71079130	9110	9110	9110	9110	0
135	20231018	161900	71079130	9110	9110	9110	9110	0
136	20231018	161800	71079130	9110	9110	9110	9110	0
137	20231018	161700	71079130	9110	9110	9110	9110	0
138	20231018	161600	71079130	9110	9110	9110	9110	0
139	20231018	161500	71079130	9110	9110	9110	9110	0
140	20231018	161400	71079130	9110	9110	9110	9110	0
141	20231018	161300	71079130	9110	9110	9110	9110	0
142	20231018	161200	71079130	9110	9110	9110	9110	0
143	20231018	161100	71079130	9110	9110	9110	9110	0
144	20231018	161000	71079130	9110	9110	9110	9110	0
145	20231018	160900	71079130	9110	9110	9110	9110	0
146	20231018	160800	71079130	9110	9110	9110	9110	0
147	20231018	160700	71079130	9110	9110	9110	9110	0
148	20231018	160600	71079130	9110	9110	9110	9110	0
149	20231018	160500	71079130	9110	9110	9110	9110	0
150	20231018	160400	71079130	9110	9110	9110	9110	0
151	20231018	160300	71079130	9110	9110	9110	9110	0
152	20231018	160200	71079130	9110	9110	9110	9110	57
153	20231018	160100	71079130	9110	9110	9110	9110	0
154	20231018	160000	71079130	9110	9110	9110	9110	0
155	20231018	155900	71079130	9110	9110	9110	9110	0
156	20231018	155800	71079130	9110	9110	9110	9110	0
157	20231018	155700	71079130	9110	9110	9110	9110	0
158	20231018	155600	71079130	9110	9110	9110	9110	0
159	20231018	155500	71079130	9110	9110	9110	9110	0
160	20231018	155400	71079130	9110	9110	9110	9110	0
161	20231018	155300	71079130	9110	9110	9110	9110	0
162	20231018	155200	71079130	9110	9110	9110	9110	0
163	20231018	155100	71079130	9110	9110	9110	9110	0
164	20231018	155000	71079130	9110	9110	9110	9110	0
165	20231018	154900	71079130	9110	9110	9110	9110	0
166	20231018	154800	71079130	9110	9110	9110	9110	0
167	20231018	154700	71079130	9110	9110	9110	9110	0
168	20231018	154600	71079130	9110	9110	9110	9110	0
169	20231018	154500	71079130	9110	9110	9110	9110	0
170	20231018	154400	71079130	9110	9110	9110	9110	0
171	20231018	154300	71079130	9110	9110	9110	9110	0
172	20231018	154200	71079130	9110	9110	9110	9110	0
173	20231018	154100	71079130	9110	9110	9110	9110	0
174	20231018	154000	71079130	9110	9110	9110	9110	0
175	20231018	153900	71079130	9110	9110	9110	9110	0
176	20231018	153800	71079130	9110	9110	9110	9110	0
177	20231018	153700	71079130	9110	9110	9110	9110	0
178	20231018	153600	71079130	9110	9110	9110	9110	0
179	20231018	153500	71079130	9110	9110	9110	9110	0
180	20231018	153400	71079130	9110	9110	9110	9110	0
181	20231018	153300	71079130	9110	9110	9110	9110	0
182	20231018	153200	71079130	9110	9110	9110	9110	57
183	20231018	153100	71079130	9110	9110	9110	9110	0
184	20231018	153000	71079130	9110	9110	9110	9110	57
185	20231018	152900	70559860	9110	9110	9110	9110	0
186	20231018	152800	70559860	9110	9110	9110	9110	0
187	20231018	152700	70559860	9110	9110	9110	9110	0
188	20231018	152600	70559860	9110	9110	9110	9110	0
189	20231018	152500	70559860	9110	9110	9110	9110	0
190	20231018	152400	70559860	9110	9110	9110	9110	0
191	20231018	152300	70559860	9110	9110	9110	9110	0
192	20231018	152200	70559860	9110	9110	9110	9110	0
193	20231018	152100	70559860	9110	9110	9110	9110	0
194	20231018	152000	70559860	9110	9110	9110	9110	0
195	20231018	151900	70559860	9110	9110	9110	9110	10
196	20231018	151800	70468760	9110	9110	9110	9110	21
197	20231018	151700	70277450	9100	9100	9100	9100	41
198	20231018	151600	69904350	9100	9100	9100	9100	0
199	20231018	151500	69904350	9100	9100	9100	9100	17
200	20231018	151400	69749650	9100	9100	9100	9100	11
201	20231018	151300	69649550	9100	9100	9100	9100	69
202	20231018	151200	69021650	9090	9090	9090	9090	0
203	20231018	151100	69021650	9090	9090	9090	9090	0
204	20231018	151000	69021650	9090	9090	9090	9090	0
205	20231018	150900	69021650	9090	9090	9090	9090	0
206	20231018	150800	69021650	9090	9090	9090	9090	0
207	20231018	150700	69021650	9090	9090	9090	9090	0
208	20231018	150600	69021650	9090	9090	9090	9090	0
209	20231018	150500	69021650	9090	9090	9090	9090	51
210	20231018	150400	68558060	9080	9080	9080	9080	0
211	20231018	150300	68558060	9080	9080	9080	9080	270
212	20231018	150200	66106460	9070	9070	9070	9070	0
213	20231018	150100	66106460	9070	9070	9070	9070	40
214	20231018	150000	65743660	9080	9080	9080	9080	0
215	20231018	145900	65743660	9080	9080	9080	9080	0
216	20231018	145800	65743660	9080	9080	9080	9080	0
217	20231018	145700	65743660	9080	9080	9080	9080	20
218	20231018	145600	65562060	9080	9080	9080	9080	11
219	20231018	145500	65462180	9080	9080	9080	9080	0
220	20231018	145400	65462180	9080	9070	9080	9070	63
221	20231018	145300	64890150	9070	9070	9070	9070	0
222	20231018	145200	64890150	9070	9070	9070	9070	1
223	20231018	145100	64881080	9060	9060	9060	9060	0
224	20231018	145000	64881080	9060	9060	9060	9060	31
225	20231018	144900	64600220	9050	9050	9060	9050	24
226	20231018	144800	64382930	9060	9060	9060	9060	45
227	20231018	144700	63975230	9060	9060	9060	9060	0
228	20231018	144600	63975230	9060	9060	9060	9060	0
229	20231018	144500	63975230	9060	9060	9060	9060	0
230	20231018	144400	63975230	9060	9070	9070	9060	33
231	20231018	144300	63675930	9070	9070	9070	9070	0
232	20231018	144200	63675930	9070	9070	9070	9070	0
233	20231018	144100	63675930	9070	9070	9070	9070	3
234	20231018	144000	63648720	9070	9070	9070	9070	0
235	20231018	143900	63648720	9070	9070	9070	9070	0
236	20231018	143800	63648720	9070	9070	9070	9070	0
237	20231018	143700	63648720	9070	9070	9070	9070	5
238	20231018	143600	63603370	9050	9050	9050	9050	0
239	20231018	143500	63603370	9050	9050	9050	9050	0
240	20231018	143400	63603370	9050	9050	9050	9050	17
241	20231018	143300	63449520	9060	9060	9060	9060	43
242	20231018	143200	63059940	9060	9060	9060	9060	0
243	20231018	143100	63059940	9060	9030	9060	9030	131
244	20231018	143000	61876470	9030	9020	9030	9010	14
245	20231018	142900	61750190	9020	9010	9020	9010	308
246	20231018	142800	58975100	9000	9000	9000	9000	0
247	20231018	142700	58975100	9000	9000	9000	9000	0
248	20231018	142600	58975100	9000	8990	9000	8990	2
249	20231018	142500	58957110	9010	8990	9010	8990	3
250	20231018	142400	58930110	9000	9000	9000	9000	48
251	20231018	142300	58498110	9010	9010	9010	9010	0
252	20231018	142200	58498110	9010	9010	9010	9010	0
253	20231018	142100	58498110	9010	9010	9010	9010	0
254	20231018	142000	58498110	9010	9010	9010	9010	0
255	20231018	141900	58498110	9010	9010	9010	9010	0
256	20231018	141800	58498110	9010	9010	9010	9010	1
257	20231018	141700	58489100	9000	9000	9000	9000	0
258	20231018	141600	58489100	9000	9000	9000	9000	24
259	20231018	141500	58273100	9010	9010	9010	9010	0
260	20231018	141400	58273100	9010	9010	9010	9010	0
261	20231018	141300	58273100	9010	9010	9010	9010	0
262	20231018	141200	58273100	9010	9010	9010	9010	0
263	20231018	141100	58273100	9010	9010	9010	9010	0
264	20231018	141000	58273100	9010	9010	9010	9010	0
265	20231018	140900	58273100	9010	9010	9010	9010	0
266	20231018	140800	58273100	9010	8990	9010	8990	21
267	20231018	140700	58084290	8990	8990	8990	8990	0
268	20231018	140600	58084290	8990	8990	8990	8990	0
269	20231018	140500	58084290	8990	8990	8990	8990	24
270	20231018	140400	57868530	9000	9000	9000	9000	0
271	20231018	140300	57868530	9000	9000	9000	9000	0
272	20231018	140200	57868530	9000	9000	9000	9000	0
273	20231018	140100	57868530	9000	9000	9000	9000	0
274	20231018	140000	57868530	9000	9000	9000	9000	39
275	20231018	135900	57517530	9000	9000	9000	9000	0
276	20231018	135800	57517530	9000	9000	9000	9000	0
277	20231018	135700	57517530	9000	9000	9000	9000	0
278	20231018	135600	57517530	9000	9000	9000	9000	0
279	20231018	135500	57517530	9000	9000	9000	9000	0
280	20231018	135400	57517530	9000	9000	9000	9000	40
281	20231018	135300	57157530	9000	9000	9000	9000	0
282	20231018	135200	57157530	9000	9000	9000	9000	66
283	20231018	135100	56563530	9030	9000	9030	9000	12
284	20231018	135000	56455490	9000	9000	9000	9000	41
285	20231018	134900	56086490	9000	9000	9000	9000	0
286	20231018	134800	56086490	9000	9000	9000	9000	68
287	20231018	134700	55474490	9010	9010	9010	9010	14
288	20231018	134600	55348350	9020	9020	9020	9020	10
289	20231018	134500	55258150	9020	9020	9020	9020	12
290	20231018	134400	55149910	9020	9020	9020	9020	0
291	20231018	134300	55149910	9020	9020	9020	9020	15
292	20231018	134200	55014610	9020	9020	9020	9020	0
293	20231018	134100	55014610	9020	9020	9020	9020	1
294	20231018	134000	55005590	8990	8990	8990	8990	0
295	20231018	133900	55005590	8990	8990	8990	8990	12
296	20231018	133800	54897710	9030	9030	9030	9030	0
297	20231018	133700	54897710	9030	9030	9030	9030	0
298	20231018	133600	54897710	9030	9030	9030	9030	0
299	20231018	133500	54897710	9030	9030	9030	9030	0
300	20231018	133400	54897710	9030	9030	9030	9030	0
301	20231018	133300	54897710	9030	9030	9030	9030	0
302	20231018	133200	54897710	9030	9030	9030	9030	0
303	20231018	133100	54897710	9030	9030	9030	9030	0
304	20231018	133000	54897710	9030	9030	9030	9030	0
305	20231018	132900	54897710	9030	9030	9030	9030	1
306	20231018	132800	54888680	8980	8980	8980	8970	39
307	20231018	132700	54538550	8980	8980	8980	8980	2
308	20231018	132600	54520590	8940	8940	8940	8940	0
309	20231018	132500	54520590	8940	8940	8940	8940	0
310	20231018	132400	54520590	8940	8940	8940	8940	0
311	20231018	132300	54520590	8940	8940	8940	8940	0
312	20231018	132200	54520590	8940	8940	8940	8940	0
313	20231018	132100	54520590	8940	8940	8940	8940	0
314	20231018	132000	54520590	8940	8940	8940	8940	0
315	20231018	131900	54520590	8940	8940	8940	8940	0
316	20231018	131800	54520590	8940	8940	8940	8940	0
317	20231018	131700	54520590	8940	8940	8940	8940	1
318	20231018	131600	54511650	8940	8940	8940	8940	353
319	20231018	131500	51355830	8940	8970	8980	8930	270
320	20231018	131400	48940650	8970	8960	8970	8960	6
321	20231018	131300	48886880	8950	8950	8950	8950	0
322	20231018	131200	48886880	8950	8950	8950	8950	4
323	20231018	131100	48851080	8970	8970	8970	8970	0
324	20231018	131000	48851080	8970	8970	8970	8970	0
325	20231018	130900	48851080	8970	8970	8970	8970	0
326	20231018	130800	48851080	8970	8970	8970	8970	5
327	20231018	130700	48806230	8940	8940	8940	8940	0
328	20231018	130600	48806230	8940	8940	8940	8940	23
329	20231018	130500	48600610	8900	8900	8900	8900	0
330	20231018	130400	48600610	8900	8960	8960	8900	658
331	20231018	130300	42714790	8960	9010	9110	8960	1062
332	20231018	130200	33148430	9010	9040	9050	9010	1001
333	20231018	130100	24116430	9050	9050	9080	9050	258
334	20231018	130000	21781490	9050	9050	9050	9050	0
335	20231018	125900	21781490	9050	9050	9050	9050	54
336	20231018	125800	21292790	9050	9050	9050	9050	3
337	20231018	125700	21265640	9050	9050	9050	9050	0
338	20231018	125600	21265640	9050	9050	9050	9050	3
339	20231018	125500	21238490	9050	9050	9050	9050	0
340	20231018	125400	21238490	9050	9050	9050	9050	3
341	20231018	125300	21211340	9050	9050	9050	9050	3
342	20231018	125200	21184190	9050	9050	9050	9050	0
343	20231018	125100	21184190	9050	9050	9050	9050	3
344	20231018	125000	21157040	9050	9050	9050	9050	0
345	20231018	124900	21157040	9050	9060	9060	9050	4
346	20231018	124800	21120830	9050	9050	9050	9050	4
347	20231018	124700	21084630	9050	9050	9050	9050	0
348	20231018	124600	21084630	9050	9050	9050	9050	3
349	20231018	124500	21057480	9050	9050	9050	9050	0
350	20231018	124400	21057480	9050	9050	9050	9050	3
351	20231018	124300	21030330	9050	9050	9050	9050	3
352	20231018	124200	21003180	9050	9050	9050	9050	0
353	20231018	124100	21003180	9050	9050	9050	9050	3
354	20231018	124000	20976030	9050	9050	9050	9050	0
355	20231018	123900	20976030	9050	9050	9050	9050	3
356	20231018	123800	20948880	9050	9050	9050	9050	3
357	20231018	123700	20921730	9060	9060	9060	9060	0
358	20231018	123600	20921730	9060	9050	9060	9050	4
359	20231018	123500	20885520	9080	9080	9080	9080	1
360	20231018	123400	20876440	9050	9080	9080	9050	5
361	20231018	123300	20831160	9050	9050	9050	9050	3
362	20231018	123200	20804010	9050	9050	9050	9050	0
363	20231018	123100	20804010	9050	9050	9050	9050	3
364	20231018	123000	20776860	9050	9050	9050	9050	0
365	20231018	122900	20776860	9050	9050	9050	9050	3
366	20231018	122800	20749710	9050	9050	9050	9050	3
367	20231018	122700	20722560	9050	9050	9050	9050	0
368	20231018	122600	20722560	9050	9050	9050	9050	3
369	20231018	122500	20695410	9050	9050	9050	9050	0
370	20231018	122400	20695410	9050	9050	9050	9050	3
371	20231018	122300	20668260	9050	9050	9050	9050	3
372	20231018	122200	20641110	9060	9060	9060	9060	10
373	20231018	122100	20550510	9080	9060	9080	9060	45
374	20231018	122000	20142010	9050	9050	9050	9050	0
375	20231018	121900	20142010	9050	9050	9050	9050	3
376	20231018	121800	20114860	9050	9050	9050	9050	3
377	20231018	121700	20087710	9050	9050	9050	9050	0
378	20231018	121600	20087710	9050	9050	9050	9050	3
379	20231018	121500	20060560	9050	9050	9050	9050	0
380	20231018	121400	20060560	9050	9050	9050	9050	3
381	20231018	121300	20033410	9050	9050	9050	9050	3
382	20231018	121200	20006260	9050	9050	9050	9050	0
383	20231018	121100	20006260	9050	9050	9050	9050	3
384	20231018	121000	19979110	9050	9050	9050	9050	60
385	20231018	120900	19436110	9050	9050	9050	9050	4
386	20231018	120800	19399910	9050	9050	9050	9050	3
387	20231018	120700	19372760	9050	9050	9050	9050	0
388	20231018	120600	19372760	9050	9050	9050	9050	3
389	20231018	120500	19345610	9050	9050	9050	9050	0
390	20231018	120400	19345610	9050	9050	9050	9050	3
391	20231018	120300	19318460	9050	9050	9050	9050	3
392	20231018	120200	19291310	9080	9080	9080	9080	1
393	20231018	120100	19282230	9060	9070	9070	9060	10
394	20231018	120000	19191620	9060	9060	9060	9060	0
395	20231018	115900	19191620	9060	9060	9060	9060	3
396	20231018	115800	19164440	9060	9060	9060	9060	0
397	20231018	115700	19164440	9060	9060	9060	9060	3
398	20231018	115600	19137260	9050	9050	9050	9050	4
399	20231018	115500	19101060	9050	9050	9050	9050	0
400	20231018	115400	19101060	9050	9050	9050	9050	3
401	20231018	115300	19073910	9050	9050	9050	9050	0
402	20231018	115200	19073910	9050	9050	9050	9050	12
403	20231018	115100	18965310	9050	9050	9050	9050	3
404	20231018	115000	18938160	9050	9050	9050	9050	0
405	20231018	114900	18938160	9050	9050	9050	9050	3
406	20231018	114800	18911010	9050	9050	9050	9050	0
407	20231018	114700	18911010	9050	9050	9050	9050	3
408	20231018	114600	18883860	9050	9050	9050	9050	3
409	20231018	114500	18856710	9050	9050	9050	9050	36
410	20231018	114400	18530910	9050	9050	9050	9040	303
411	20231018	114300	15788790	9050	9050	9050	9050	40
412	20231018	114200	15426790	9040	9040	9040	9040	4
413	20231018	114100	15390630	9040	9040	9040	9040	3
414	20231018	114000	15363510	9040	9040	9040	9040	0
415	20231018	113900	15363510	9040	9050	9050	9040	4
416	20231018	113800	15327340	9060	9060	9060	9060	1
417	20231018	113700	15318280	9040	9050	9050	9040	6
418	20231018	113600	15264010	9040	9040	9040	9040	3
419	20231018	113500	15236890	9060	9060	9060	9060	23
420	20231018	113400	15028510	9040	9040	9040	9040	3
421	20231018	113300	15001390	9040	9040	9040	9040	0
422	20231018	113200	15001390	9040	9040	9040	9040	3
423	20231018	113100	14974270	9040	9040	9040	9040	4
424	20231018	113000	14938110	9040	9040	9040	9040	0
425	20231018	112900	14938110	9040	9040	9040	9040	3
426	20231018	112800	14910990	9050	9050	9050	9050	51
427	20231018	112700	14449440	9050	9050	9050	9050	3
428	20231018	112600	14422290	9050	9050	9050	9050	3
429	20231018	112500	14395140	9050	9050	9050	9050	0
430	20231018	112400	14395140	9050	9050	9050	9050	3
431	20231018	112300	14367990	9050	9050	9050	9050	0
432	20231018	112200	14367990	9050	9060	9060	9050	41
433	20231018	112100	13996890	9050	9050	9050	9050	3
434	20231018	112000	13969740	9060	9060	9060	9060	32
435	20231018	111900	13679820	9060	9060	9060	9060	3
436	20231018	111800	13652640	9060	9060	9060	9060	30
437	20231018	111700	13380840	9060	9060	9060	9060	4
438	20231018	111600	13344600	9060	9060	9060	9060	3
439	20231018	111500	13317420	9060	9060	9060	9060	0
440	20231018	111400	13317420	9060	9060	9060	9060	3
441	20231018	111300	13290240	9060	9060	9060	9060	0
442	20231018	111200	13290240	9060	9060	9060	9060	3
443	20231018	111100	13263060	9070	9070	9070	9070	4
444	20231018	111000	13226780	9080	9080	9080	9080	0
445	20231018	110900	13226780	9080	9080	9080	9080	96
446	20231018	110800	12355100	9090	9090	9090	9090	2
447	20231018	110700	12336920	9080	9080	9080	9080	3
448	20231018	110600	12309680	9080	9080	9080	9080	3
449	20231018	110500	12282440	9080	9080	9080	9080	0
450	20231018	110400	12282440	9080	9080	9080	9080	4
451	20231018	110300	12246120	9080	9080	9080	9080	0
452	20231018	110200	12246120	9080	9080	9080	9080	3
453	20231018	110100	12218880	9080	9080	9080	9080	3
454	20231018	110000	12191640	9110	9110	9110	9110	0
455	20231018	105900	12191640	9110	9080	9110	9080	17
456	20231018	105800	12036860	9080	9080	9080	9080	0
457	20231018	105700	12036860	9080	9080	9080	9080	3
458	20231018	105600	12009620	9080	9080	9080	9080	63
459	20231018	105500	11437580	9080	9080	9080	9080	3
460	20231018	105400	11410340	9080	9080	9080	9080	3
461	20231018	105300	11383100	9080	9080	9080	9080	0
462	20231018	105200	11383100	9080	9080	9080	9080	4
463	20231018	105100	11346780	9080	9080	9080	9080	0
464	20231018	105000	11346780	9080	9080	9080	9080	3
465	20231018	104900	11319540	9090	9090	9090	9090	100
466	20231018	104800	10410540	9090	9090	9090	9090	1
467	20231018	104700	10401450	9080	9080	9080	9080	6
468	20231018	104600	10346970	9090	9090	9090	9090	143
469	20231018	104500	9047100	9090	9090	9090	9090	3
470	20231018	104400	9019830	9090	9090	9090	9090	3
471	20231018	104300	8992560	9110	9110	9110	9110	0
472	20231018	104200	8992560	9110	9090	9110	9090	8
473	20231018	104100	8919790	9090	9090	9090	9090	45
474	20231018	104000	8510740	9090	9090	9090	9090	6
475	20231018	103900	8456200	9090	9110	9110	9090	76
476	20231018	103800	7764530	9110	9110	9110	9110	0
477	20231018	103700	7764530	9110	9110	9110	9110	3
478	20231018	103600	7737200	9110	9110	9110	9110	0
479	20231018	103500	7737200	9110	9110	9110	9110	3
480	20231018	103400	7709870	9110	9110	9110	9110	3
481	20231018	103300	7682540	9110	9110	9110	9110	0
482	20231018	103200	7682540	9110	9110	9110	9110	3
483	20231018	103100	7655210	9100	9100	9100	9100	0
484	20231018	103000	7655210	9100	9100	9100	9100	3
485	20231018	102900	7627910	9100	9100	9100	9100	3
486	20231018	102800	7600610	9100	9100	9100	9100	0
487	20231018	102700	7600610	9100	9100	9100	9100	3
488	20231018	102600	7573310	9100	9100	9100	9100	0
489	20231018	102500	7573310	9100	9100	9100	9100	4
490	20231018	102400	7536910	9150	9110	9150	9110	4
491	20231018	102300	7500430	9110	9110	9110	9110	0
492	20231018	102200	7500430	9110	9110	9110	9110	3
493	20231018	102100	7473100	9110	9120	9120	9110	100
494	20231018	102000	6561720	9120	9120	9120	9120	3
495	20231018	101900	6534360	9120	9120	9120	9120	3
496	20231018	101800	6507000	9120	9120	9120	9120	0
497	20231018	101700	6507000	9120	9120	9120	9120	3
498	20231018	101600	6479640	9120	9120	9120	9120	0
499	20231018	101500	6479640	9120	9120	9120	9120	3
500	20231018	101400	6452280	9120	9120	9120	9120	3
501	20231018	101300	6424920	9120	9120	9120	9120	0
502	20231018	101200	6424920	9120	9120	9120	9120	3
503	20231018	101100	6397560	9120	9120	9120	9120	0
504	20231018	101000	6397560	9120	9120	9120	9120	0
505	20231018	100900	6397560	9120	9120	9120	9120	0
506	20231018	100800	6397560	9120	9120	9120	9120	15
507	20231018	100700	6260760	9130	9130	9130	9130	0
508	20231018	100600	6260760	9130	9130	9130	9130	1
509	20231018	100500	6251630	9140	9140	9140	9140	0
510	20231018	100400	6251630	9140	9140	9140	9140	0
511	20231018	100300	6251630	9140	9140	9140	9140	20
512	20231018	100200	6068830	9140	9140	9140	9140	35
513	20231018	100100	5748930	9150	9150	9150	9150	0
514	20231018	100000	5748930	9150	9150	9150	9150	0
515	20231018	095900	5748930	9150	9150	9150	9150	0
516	20231018	095800	5748930	9150	9150	9150	9150	0
517	20231018	095700	5748930	9150	9150	9150	9150	0
518	20231018	095600	5748930	9150	9150	9150	9150	1
519	20231018	095500	5739780	9150	9150	9150	9150	0
520	20231018	095400	5739780	9150	9150	9150	9150	0
521	20231018	095300	5739780	9150	9150	9150	9150	0
522	20231018	095200	5739780	9150	9150	9150	9150	0
523	20231018	095100	5739780	9150	9150	9150	9150	0
524	20231018	095000	5739780	9150	9150	9150	9150	0
525	20231018	094900	5739780	9150	9150	9150	9150	1
526	20231018	094800	5730630	9130	9130	9130	9130	0
527	20231018	094700	5730630	9130	9130	9130	9130	0
528	20231018	094600	5730630	9130	9130	9130	9130	0
529	20231018	094500	5730630	9130	9130	9130	9130	0
530	20231018	094400	5730630	9130	9130	9130	9130	0
531	20231018	094300	5730630	9130	9130	9130	9130	0
532	20231018	094200	5730630	9130	9130	9130	9130	0
533	20231018	094100	5730630	9130	9130	9130	9130	0
534	20231018	094000	5730630	9130	9130	9130	9130	9
535	20231018	093900	5648460	9130	9130	9130	9130	4
536	20231018	093800	5611940	9130	9130	9130	9130	6
537	20231018	093700	5557160	9130	9130	9130	9130	6
538	20231018	093600	5502380	9130	9130	9130	9130	0
539	20231018	093500	5502380	9130	9130	9130	9130	0
540	20231018	093400	5502380	9130	9130	9130	9130	3
541	20231018	093300	5474990	9150	9150	9150	9150	0
542	20231018	093200	5474990	9150	9150	9150	9150	0
543	20231018	093100	5474990	9150	9150	9150	9150	0
544	20231018	093000	5474990	9150	9150	9150	9150	0
545	20231018	092900	5474990	9150	9150	9150	9150	0
546	20231018	092800	5474990	9150	9150	9150	9150	0
547	20231018	092700	5474990	9150	9150	9150	9150	0
548	20231018	092600	5474990	9150	9150	9150	9150	0
549	20231018	092500	5474990	9150	9150	9150	9150	0
550	20231018	092400	5474990	9150	9150	9150	9150	1
551	20231018	092300	5465840	9110	9110	9110	9110	10
552	20231018	092200	5374740	9170	9170	9170	9170	0
553	20231018	092100	5374740	9170	9170	9170	9170	0
554	20231018	092000	5374740	9170	9170	9170	9170	0
555	20231018	091900	5374740	9170	9170	9170	9170	0
556	20231018	091800	5374740	9170	9170	9170	9170	0
557	20231018	091700	5374740	9170	9170	9170	9170	0
558	20231018	091600	5374740	9170	9170	9170	9170	0
559	20231018	091500	5374740	9170	9170	9170	9170	0
560	20231018	091400	5374740	9170	9140	9170	9140	146
561	20231018	091300	4040270	9150	9150	9150	9150	10
562	20231018	091200	3948770	9140	9140	9140	9140	1
563	20231018	091100	3939630	9140	9140	9140	9140	0
564	20231018	091000	3939630	9140	9140	9140	9140	0
565	20231018	090900	3939630	9140	9140	9140	9140	0
566	20231018	090800	3939630	9140	9140	9140	9140	0
567	20231018	090700	3939630	9140	9140	9140	9140	0
568	20231018	090600	3939630	9140	9150	9150	9140	100
569	20231018	090500	3025540	9170	9170	9170	9170	1
570	20231018	090400	3016370	9220	9220	9220	9220	1
571	20231018	090300	3007150	9140	9140	9140	9140	0
572	20231018	090200	3007150	9140	9140	9140	9140	1
573	20231018	090100	2998010	9140	9230	9230	9140	2
574	20231018	090000	2979640	9140	9140	9140	9140	326