KissMeData/001070/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183200	28798890	9140	9140	9140	9140	100
3	20231017	183100	28798890	9140	9140	9140	9140	0
4	20231017	183000	28798890	9140	9140	9140	9140	0
5	20231017	182900	28798890	9140	9140	9140	9140	0
6	20231017	182800	28798890	9140	9140	9140	9140	0
7	20231017	182700	28798890	9140	9140	9140	9140	0
8	20231017	182600	28798890	9140	9140	9140	9140	0
9	20231017	182500	28798890	9140	9140	9140	9140	0
10	20231017	182400	28798890	9140	9140	9140	9140	0
11	20231017	182300	28798890	9140	9140	9140	9140	0
12	20231017	182200	28798890	9140	9140	9140	9140	0
13	20231017	182100	28798890	9140	9140	9140	9140	0
14	20231017	182000	28798890	9140	9140	9140	9140	0
15	20231017	181900	28798890	9140	9140	9140	9140	0
16	20231017	181800	28798890	9140	9140	9140	9140	0
17	20231017	181700	28798890	9140	9140	9140	9140	0
18	20231017	181600	28798890	9140	9140	9140	9140	0
19	20231017	181500	28798890	9140	9140	9140	9140	0
20	20231017	181400	28798890	9140	9140	9140	9140	0
21	20231017	181300	28798890	9140	9140	9140	9140	0
22	20231017	181200	28798890	9140	9140	9140	9140	0
23	20231017	181100	28798890	9140	9140	9140	9140	0
24	20231017	181000	28798890	9140	9140	9140	9140	0
25	20231017	180900	28798890	9140	9140	9140	9140	0
26	20231017	180800	28798890	9140	9140	9140	9140	0
27	20231017	180700	28798890	9140	9140	9140	9140	0
28	20231017	180600	28798890	9140	9140	9140	9140	0
29	20231017	180500	28798890	9140	9140	9140	9140	0
30	20231017	180400	28798890	9140	9140	9140	9140	0
31	20231017	180300	28798890	9140	9140	9140	9140	0
32	20231017	180200	28798890	9140	9140	9140	9140	100
33	20231017	180100	28798890	9140	9140	9140	9140	0
34	20231017	180000	28798890	9140	9140	9140	9140	0
35	20231017	175900	28798890	9140	9140	9140	9140	0
36	20231017	175800	28798890	9140	9140	9140	9140	0
37	20231017	175700	28798890	9140	9140	9140	9140	0
38	20231017	175600	28798890	9140	9140	9140	9140	0
39	20231017	175500	28798890	9140	9140	9140	9140	0
40	20231017	175400	28798890	9140	9140	9140	9140	0
41	20231017	175300	28798890	9140	9140	9140	9140	0
42	20231017	175200	28798890	9140	9140	9140	9140	0
43	20231017	175100	28798890	9140	9140	9140	9140	0
44	20231017	175000	28798890	9140	9140	9140	9140	0
45	20231017	174900	28798890	9140	9140	9140	9140	0
46	20231017	174800	28798890	9140	9140	9140	9140	0
47	20231017	174700	28798890	9140	9140	9140	9140	0
48	20231017	174600	28798890	9140	9140	9140	9140	0
49	20231017	174500	28798890	9140	9140	9140	9140	0
50	20231017	174400	28798890	9140	9140	9140	9140	0
51	20231017	174300	28798890	9140	9140	9140	9140	0
52	20231017	174200	28798890	9140	9140	9140	9140	0
53	20231017	174100	28798890	9140	9140	9140	9140	0
54	20231017	174000	28798890	9140	9140	9140	9140	0
55	20231017	173900	28798890	9140	9140	9140	9140	0
56	20231017	173800	28798890	9140	9140	9140	9140	0
57	20231017	173700	28798890	9140	9140	9140	9140	0
58	20231017	173600	28798890	9140	9140	9140	9140	0
59	20231017	173500	28798890	9140	9140	9140	9140	0
60	20231017	173400	28798890	9140	9140	9140	9140	0
61	20231017	173300	28798890	9140	9140	9140	9140	0
62	20231017	173200	28798890	9140	9140	9140	9140	100
63	20231017	173100	28798890	9140	9140	9140	9140	0
64	20231017	173000	28798890	9140	9140	9140	9140	0
65	20231017	172900	28798890	9140	9140	9140	9140	0
66	20231017	172800	28798890	9140	9140	9140	9140	0
67	20231017	172700	28798890	9140	9140	9140	9140	0
68	20231017	172600	28798890	9140	9140	9140	9140	0
69	20231017	172500	28798890	9140	9140	9140	9140	0
70	20231017	172400	28798890	9140	9140	9140	9140	0
71	20231017	172300	28798890	9140	9140	9140	9140	0
72	20231017	172200	28798890	9140	9140	9140	9140	0
73	20231017	172100	28798890	9140	9140	9140	9140	0
74	20231017	172000	28798890	9140	9140	9140	9140	0
75	20231017	171900	28798890	9140	9140	9140	9140	0
76	20231017	171800	28798890	9140	9140	9140	9140	0
77	20231017	171700	28798890	9140	9140	9140	9140	0
78	20231017	171600	28798890	9140	9140	9140	9140	0
79	20231017	171500	28798890	9140	9140	9140	9140	0
80	20231017	171400	28798890	9140	9140	9140	9140	0
81	20231017	171300	28798890	9140	9140	9140	9140	0
82	20231017	171200	28798890	9140	9140	9140	9140	0
83	20231017	171100	28798890	9140	9140	9140	9140	0
84	20231017	171000	28798890	9140	9140	9140	9140	0
85	20231017	170900	28798890	9140	9140	9140	9140	0
86	20231017	170800	28798890	9140	9140	9140	9140	0
87	20231017	170700	28798890	9140	9140	9140	9140	0
88	20231017	170600	28798890	9140	9140	9140	9140	0
89	20231017	170500	28798890	9140	9140	9140	9140	0
90	20231017	170400	28798890	9140	9140	9140	9140	0
91	20231017	170300	28798890	9140	9140	9140	9140	0
92	20231017	170200	28798890	9140	9140	9140	9140	100
93	20231017	170100	28798890	9140	9140	9140	9140	0
94	20231017	170000	28798890	9140	9140	9140	9140	0
95	20231017	165900	28798890	9140	9140	9140	9140	0
96	20231017	165800	28798890	9140	9140	9140	9140	0
97	20231017	165700	28798890	9140	9140	9140	9140	0
98	20231017	165600	28798890	9140	9140	9140	9140	0
99	20231017	165500	28798890	9140	9140	9140	9140	0
100	20231017	165400	28798890	9140	9140	9140	9140	0
101	20231017	165300	28798890	9140	9140	9140	9140	0
102	20231017	165200	28798890	9140	9140	9140	9140	0
103	20231017	165100	28798890	9140	9140	9140	9140	0
104	20231017	165000	28798890	9140	9140	9140	9140	0
105	20231017	164900	28798890	9140	9140	9140	9140	0
106	20231017	164800	28798890	9140	9140	9140	9140	0
107	20231017	164700	28798890	9140	9140	9140	9140	0
108	20231017	164600	28798890	9140	9140	9140	9140	0
109	20231017	164500	28798890	9140	9140	9140	9140	0
110	20231017	164400	28798890	9140	9140	9140	9140	0
111	20231017	164300	28798890	9140	9140	9140	9140	0
112	20231017	164200	28798890	9140	9140	9140	9140	0
113	20231017	164100	28798890	9140	9140	9140	9140	0
114	20231017	164000	28798890	9140	9140	9140	9140	0
115	20231017	163900	28798890	9140	9140	9140	9140	0
116	20231017	163800	28798890	9140	9140	9140	9140	0
117	20231017	163700	28798890	9140	9140	9140	9140	0
118	20231017	163600	28798890	9140	9140	9140	9140	0
119	20231017	163500	28798890	9140	9140	9140	9140	0
120	20231017	163400	28798890	9140	9140	9140	9140	0
121	20231017	163300	28798890	9140	9140	9140	9140	0
122	20231017	163200	28798890	9140	9140	9140	9140	100
123	20231017	163100	28798890	9140	9140	9140	9140	0
124	20231017	163000	28798890	9140	9140	9140	9140	0
125	20231017	162900	28798890	9140	9140	9140	9140	0
126	20231017	162800	28798890	9140	9140	9140	9140	0
127	20231017	162700	28798890	9140	9140	9140	9140	0
128	20231017	162600	28798890	9140	9140	9140	9140	0
129	20231017	162500	28798890	9140	9140	9140	9140	0
130	20231017	162400	28798890	9140	9140	9140	9140	0
131	20231017	162300	28798890	9140	9140	9140	9140	0
132	20231017	162200	28798890	9140	9140	9140	9140	0
133	20231017	162100	28798890	9140	9140	9140	9140	0
134	20231017	162000	28798890	9140	9140	9140	9140	0
135	20231017	161900	28798890	9140	9140	9140	9140	0
136	20231017	161800	28798890	9140	9140	9140	9140	0
137	20231017	161700	28798890	9140	9140	9140	9140	0
138	20231017	161600	28798890	9140	9140	9140	9140	0
139	20231017	161500	28798890	9140	9140	9140	9140	0
140	20231017	161400	28798890	9140	9140	9140	9140	0
141	20231017	161300	28798890	9140	9140	9140	9140	0
142	20231017	161200	28798890	9140	9140	9140	9140	0
143	20231017	161100	28798890	9140	9140	9140	9140	0
144	20231017	161000	28798890	9140	9140	9140	9140	0
145	20231017	160900	28798890	9140	9140	9140	9140	0
146	20231017	160800	28798890	9140	9140	9140	9140	0
147	20231017	160700	28798890	9140	9140	9140	9140	0
148	20231017	160600	28798890	9140	9140	9140	9140	0
149	20231017	160500	28798890	9140	9140	9140	9140	0
150	20231017	160400	28798890	9140	9140	9140	9140	0
151	20231017	160300	28798890	9140	9140	9140	9140	0
152	20231017	160200	28798890	9140	9140	9140	9140	100
153	20231017	160100	28798890	9140	9140	9140	9140	0
154	20231017	160000	28798890	9140	9140	9140	9140	0
155	20231017	155900	28798890	9140	9140	9140	9140	0
156	20231017	155800	28798890	9140	9140	9140	9140	0
157	20231017	155700	28798890	9140	9140	9140	9140	0
158	20231017	155600	28798890	9140	9140	9140	9140	0
159	20231017	155500	28798890	9140	9140	9140	9140	0
160	20231017	155400	28798890	9140	9140	9140	9140	0
161	20231017	155300	28798890	9140	9140	9140	9140	0
162	20231017	155200	28798890	9140	9140	9140	9140	0
163	20231017	155100	28798890	9140	9140	9140	9140	0
164	20231017	155000	28798890	9140	9140	9140	9140	0
165	20231017	154900	28798890	9140	9140	9140	9140	0
166	20231017	154800	28798890	9140	9140	9140	9140	0
167	20231017	154700	28798890	9140	9140	9140	9140	0
168	20231017	154600	28798890	9140	9140	9140	9140	0
169	20231017	154500	28798890	9140	9140	9140	9140	0
170	20231017	154400	28798890	9140	9140	9140	9140	0
171	20231017	154300	28798890	9140	9140	9140	9140	0
172	20231017	154200	28798890	9140	9140	9140	9140	0
173	20231017	154100	28798890	9140	9140	9140	9140	0
174	20231017	154000	28798890	9140	9140	9140	9140	0
175	20231017	153900	28798890	9140	9140	9140	9140	0
176	20231017	153800	28798890	9140	9140	9140	9140	0
177	20231017	153700	28798890	9140	9140	9140	9140	0
178	20231017	153600	28798890	9140	9140	9140	9140	0
179	20231017	153500	28798890	9140	9140	9140	9140	0
180	20231017	153400	28798890	9140	9140	9140	9140	0
181	20231017	153300	28798890	9140	9140	9140	9140	0
182	20231017	153200	28798890	9140	9140	9140	9140	100
183	20231017	153100	28798890	9140	9140	9140	9140	0
184	20231017	153000	28798890	9140	9140	9140	9140	100
185	20231017	152900	27884890	9160	9160	9160	9160	0
186	20231017	152800	27884890	9160	9160	9160	9160	0
187	20231017	152700	27884890	9160	9160	9160	9160	0
188	20231017	152600	27884890	9160	9160	9160	9160	0
189	20231017	152500	27884890	9160	9160	9160	9160	0
190	20231017	152400	27884890	9160	9160	9160	9160	0
191	20231017	152300	27884890	9160	9160	9160	9160	0
192	20231017	152200	27884890	9160	9160	9160	9160	0
193	20231017	152100	27884890	9160	9160	9160	9160	0
194	20231017	152000	27884890	9160	9160	9160	9160	0
195	20231017	151900	27884890	9160	9160	9160	9160	0
196	20231017	151800	27884890	9160	9160	9160	9160	0
197	20231017	151700	27884890	9160	9160	9160	9160	0
198	20231017	151600	27884890	9160	9160	9160	9160	0
199	20231017	151500	27884890	9160	9160	9160	9160	0
200	20231017	151400	27884890	9160	9160	9160	9160	0
201	20231017	151300	27884890	9160	9160	9160	9160	0
202	20231017	151200	27884890	9160	9160	9160	9160	0
203	20231017	151100	27884890	9160	9160	9160	9160	0
204	20231017	151000	27884890	9160	9160	9160	9160	0
205	20231017	150900	27884890	9160	9160	9160	9160	0
206	20231017	150800	27884890	9160	9160	9160	9160	0
207	20231017	150700	27884890	9160	9160	9160	9160	0
208	20231017	150600	27884890	9160	9160	9160	9160	0
209	20231017	150500	27884890	9160	9160	9160	9160	0
210	20231017	150400	27884890	9160	9140	9160	9140	5
211	20231017	150300	27839160	9130	9130	9130	9130	499
212	20231017	150200	23283290	9130	9130	9130	9130	0
213	20231017	150100	23283290	9130	9130	9130	9130	0
214	20231017	150000	23283290	9130	9130	9130	9130	0
215	20231017	145900	23283290	9130	9130	9130	9130	0
216	20231017	145800	23283290	9130	9130	9130	9130	0
217	20231017	145700	23283290	9130	9130	9130	9130	0
218	20231017	145600	23283290	9130	9130	9130	9130	0
219	20231017	145500	23283290	9130	9130	9130	9130	0
220	20231017	145400	23283290	9130	9130	9130	9130	0
221	20231017	145300	23283290	9130	9130	9130	9130	3
222	20231017	145200	23255900	9130	9130	9130	9130	0
223	20231017	145100	23255900	9130	9130	9130	9130	32
224	20231017	145000	22963740	9130	9130	9130	9130	0
225	20231017	144900	22963740	9130	9130	9130	9130	0
226	20231017	144800	22963740	9130	9130	9130	9130	0
227	20231017	144700	22963740	9130	9130	9130	9130	0
228	20231017	144600	22963740	9130	9130	9130	9130	0
229	20231017	144500	22963740	9130	9130	9130	9130	0
230	20231017	144400	22963740	9130	9130	9130	9130	0
231	20231017	144300	22963740	9130	9130	9130	9130	0
232	20231017	144200	22963740	9130	9130	9130	9130	0
233	20231017	144100	22963740	9130	9130	9130	9130	0
234	20231017	144000	22963740	9130	9130	9130	9130	0
235	20231017	143900	22963740	9130	9130	9130	9130	0
236	20231017	143800	22963740	9130	9130	9130	9130	0
237	20231017	143700	22963740	9130	9130	9130	9130	0
238	20231017	143600	22963740	9130	9130	9130	9130	0
239	20231017	143500	22963740	9130	9130	9130	9130	0
240	20231017	143400	22963740	9130	9130	9130	9130	0
241	20231017	143300	22963740	9130	9130	9130	9130	3
242	20231017	143200	22936350	9130	9130	9130	9130	0
243	20231017	143100	22936350	9130	9130	9130	9130	0
244	20231017	143000	22936350	9130	9130	9130	9130	0
245	20231017	142900	22936350	9130	9130	9130	9130	0
246	20231017	142800	22936350	9130	9130	9130	9130	0
247	20231017	142700	22936350	9130	9130	9130	9130	0
248	20231017	142600	22936350	9130	9130	9130	9130	0
249	20231017	142500	22936350	9130	9130	9130	9130	0
250	20231017	142400	22936350	9130	9130	9130	9130	0
251	20231017	142300	22936350	9130	9130	9130	9130	0
252	20231017	142200	22936350	9130	9130	9130	9130	0
253	20231017	142100	22936350	9130	9130	9130	9130	0
254	20231017	142000	22936350	9130	9130	9130	9130	0
255	20231017	141900	22936350	9130	9130	9130	9130	0
256	20231017	141800	22936350	9130	9130	9130	9130	0
257	20231017	141700	22936350	9130	9130	9130	9130	0
258	20231017	141600	22936350	9130	9130	9130	9130	0
259	20231017	141500	22936350	9130	9130	9130	9130	19
260	20231017	141400	22762880	9160	9160	9160	9160	0
261	20231017	141300	22762880	9160	9160	9160	9160	0
262	20231017	141200	22762880	9160	9160	9160	9160	0
263	20231017	141100	22762880	9160	9160	9160	9160	0
264	20231017	141000	22762880	9160	9160	9160	9160	0
265	20231017	140900	22762880	9160	9160	9160	9160	0
266	20231017	140800	22762880	9160	9160	9160	9160	0
267	20231017	140700	22762880	9160	9160	9160	9160	0
268	20231017	140600	22762880	9160	9160	9160	9160	0
269	20231017	140500	22762880	9160	9160	9160	9160	0
270	20231017	140400	22762880	9160	9160	9160	9160	0
271	20231017	140300	22762880	9160	9160	9160	9160	0
272	20231017	140200	22762880	9160	9160	9160	9160	0
273	20231017	140100	22762880	9160	9160	9160	9160	0
274	20231017	140000	22762880	9160	9160	9160	9160	0
275	20231017	135900	22762880	9160	9160	9160	9160	0
276	20231017	135800	22762880	9160	9160	9160	9160	0
277	20231017	135700	22762880	9160	9160	9160	9160	0
278	20231017	135600	22762880	9160	9160	9160	9160	0
279	20231017	135500	22762880	9160	9160	9160	9160	0
280	20231017	135400	22762880	9160	9160	9160	9160	330
281	20231017	135300	19740080	9160	9160	9160	9160	0
282	20231017	135200	19740080	9160	9160	9160	9160	0
283	20231017	135100	19740080	9160	9160	9160	9160	0
284	20231017	135000	19740080	9160	9160	9160	9160	24
285	20231017	134900	19520240	9160	9140	9160	9140	217
286	20231017	134800	17533380	9110	9110	9110	9110	0
287	20231017	134700	17533380	9110	9110	9110	9110	0
288	20231017	134600	17533380	9110	9110	9110	9110	0
289	20231017	134500	17533380	9110	9110	9110	9110	0
290	20231017	134400	17533380	9110	9110	9110	9110	0
291	20231017	134300	17533380	9110	9110	9110	9110	0
292	20231017	134200	17533380	9110	9110	9110	9110	0
293	20231017	134100	17533380	9110	9110	9110	9110	0
294	20231017	134000	17533380	9110	9110	9110	9110	0
295	20231017	133900	17533380	9110	9110	9110	9110	0
296	20231017	133800	17533380	9110	9110	9110	9110	0
297	20231017	133700	17533380	9110	9110	9110	9110	0
298	20231017	133600	17533380	9110	9110	9110	9110	160
299	20231017	133500	16075780	9120	9120	9120	9120	40
300	20231017	133400	15710980	9120	9120	9120	9120	0
301	20231017	133300	15710980	9120	9120	9120	9120	26
302	20231017	133200	15473860	9140	9140	9140	9140	0
303	20231017	133100	15473860	9140	9140	9140	9140	0
304	20231017	133000	15473860	9140	9140	9140	9140	0
305	20231017	132900	15473860	9140	9140	9140	9140	0
306	20231017	132800	15473860	9140	9140	9140	9140	0
307	20231017	132700	15473860	9140	9140	9140	9140	0
308	20231017	132600	15473860	9140	9140	9140	9140	0
309	20231017	132500	15473860	9140	9140	9140	9140	0
310	20231017	132400	15473860	9140	9140	9140	9140	0
311	20231017	132300	15473860	9140	9140	9140	9140	0
312	20231017	132200	15473860	9140	9140	9140	9140	0
313	20231017	132100	15473860	9140	9140	9140	9140	0
314	20231017	132000	15473860	9140	9140	9140	9140	0
315	20231017	131900	15473860	9140	9140	9140	9140	0
316	20231017	131800	15473860	9140	9140	9140	9140	0
317	20231017	131700	15473860	9140	9140	9140	9140	0
318	20231017	131600	15473860	9140	9140	9140	9140	0
319	20231017	131500	15473860	9140	9140	9140	9140	0
320	20231017	131400	15473860	9140	9140	9140	9140	0
321	20231017	131300	15473860	9140	9140	9140	9140	0
322	20231017	131200	15473860	9140	9140	9140	9140	0
323	20231017	131100	15473860	9140	9140	9140	9140	0
324	20231017	131000	15473860	9140	9140	9140	9140	0
325	20231017	130900	15473860	9140	9140	9140	9140	0
326	20231017	130800	15473860	9140	9140	9140	9140	0
327	20231017	130700	15473860	9140	9140	9140	9140	0
328	20231017	130600	15473860	9140	9140	9140	9140	0
329	20231017	130500	15473860	9140	9140	9140	9140	0
330	20231017	130400	15473860	9140	9140	9140	9140	0
331	20231017	130300	15473860	9140	9140	9140	9140	0
332	20231017	130200	15473860	9140	9140	9140	9140	0
333	20231017	130100	15473860	9140	9140	9140	9140	0
334	20231017	130000	15473860	9140	9140	9140	9140	0
335	20231017	125900	15473860	9140	9140	9140	9140	0
336	20231017	125800	15473860	9140	9140	9140	9140	0
337	20231017	125700	15473860	9140	9140	9140	9140	0
338	20231017	125600	15473860	9140	9140	9140	9140	0
339	20231017	125500	15473860	9140	9140	9140	9140	0
340	20231017	125400	15473860	9140	9140	9140	9140	0
341	20231017	125300	15473860	9140	9140	9140	9140	0
342	20231017	125200	15473860	9140	9140	9140	9140	0
343	20231017	125100	15473860	9140	9140	9140	9140	0
344	20231017	125000	15473860	9140	9140	9140	9140	0
345	20231017	124900	15473860	9140	9140	9140	9140	0
346	20231017	124800	15473860	9140	9140	9140	9140	0
347	20231017	124700	15473860	9140	9140	9140	9140	0
348	20231017	124600	15473860	9140	9140	9140	9140	0
349	20231017	124500	15473860	9140	9140	9140	9140	0
350	20231017	124400	15473860	9140	9140	9140	9140	0
351	20231017	124300	15473860	9140	9140	9140	9140	0
352	20231017	124200	15473860	9140	9140	9140	9140	0
353	20231017	124100	15473860	9140	9140	9140	9140	0
354	20231017	124000	15473860	9140	9140	9140	9140	0
355	20231017	123900	15473860	9140	9140	9140	9140	0
356	20231017	123800	15473860	9140	9140	9140	9140	0
357	20231017	123700	15473860	9140	9140	9140	9140	0
358	20231017	123600	15473860	9140	9140	9140	9140	0
359	20231017	123500	15473860	9140	9140	9140	9140	0
360	20231017	123400	15473860	9140	9140	9140	9140	0
361	20231017	123300	15473860	9140	9140	9140	9140	0
362	20231017	123200	15473860	9140	9140	9140	9140	0
363	20231017	123100	15473860	9140	9140	9140	9140	0
364	20231017	123000	15473860	9140	9140	9140	9140	1
365	20231017	122900	15464720	9120	9120	9120	9120	0
366	20231017	122800	15464720	9120	9120	9120	9120	0
367	20231017	122700	15464720	9120	9120	9120	9120	0
368	20231017	122600	15464720	9120	9120	9120	9120	11
369	20231017	122500	15364400	9130	9130	9130	9130	0
370	20231017	122400	15364400	9130	9130	9130	9130	0
371	20231017	122300	15364400	9130	9130	9130	9130	5
372	20231017	122200	15318750	9120	9120	9120	9120	0
373	20231017	122100	15318750	9120	9120	9120	9120	0
374	20231017	122000	15318750	9120	9120	9120	9120	0
375	20231017	121900	15318750	9120	9120	9120	9120	0
376	20231017	121800	15318750	9120	9120	9120	9120	0
377	20231017	121700	15318750	9120	9120	9120	9120	0
378	20231017	121600	15318750	9120	9120	9120	9120	15
379	20231017	121500	15181950	9120	9120	9120	9120	5
380	20231017	121400	15136350	9120	9120	9120	9120	5
381	20231017	121300	15090750	9120	9120	9120	9120	0
382	20231017	121200	15090750	9120	9120	9120	9120	0
383	20231017	121100	15090750	9120	9120	9120	9120	0
384	20231017	121000	15090750	9120	9120	9120	9120	0
385	20231017	120900	15090750	9120	9120	9120	9120	2
386	20231017	120800	15072510	9110	9110	9110	9110	0
387	20231017	120700	15072510	9110	9110	9110	9110	0
388	20231017	120600	15072510	9110	9110	9110	9110	0
389	20231017	120500	15072510	9110	9110	9110	9110	0
390	20231017	120400	15072510	9110	9110	9110	9110	83
391	20231017	120300	14316380	9110	9110	9110	9110	0
392	20231017	120200	14316380	9110	9110	9110	9110	0
393	20231017	120100	14316380	9110	9110	9110	9110	0
394	20231017	120000	14316380	9110	9130	9130	9110	120
395	20231017	115900	13221770	9160	9160	9160	9160	0
396	20231017	115800	13221770	9160	9160	9160	9160	0
397	20231017	115700	13221770	9160	9160	9160	9160	0
398	20231017	115600	13221770	9160	9160	9160	9160	0
399	20231017	115500	13221770	9160	9160	9160	9160	0
400	20231017	115400	13221770	9160	9160	9160	9160	0
401	20231017	115300	13221770	9160	9160	9160	9160	0
402	20231017	115200	13221770	9160	9160	9160	9160	0
403	20231017	115100	13221770	9160	9160	9160	9160	0
404	20231017	115000	13221770	9160	9160	9160	9160	0
405	20231017	114900	13221770	9160	9160	9160	9160	0
406	20231017	114800	13221770	9160	9160	9160	9160	0
407	20231017	114700	13221770	9160	9160	9160	9160	0
408	20231017	114600	13221770	9160	9160	9160	9160	0
409	20231017	114500	13221770	9160	9160	9160	9160	0
410	20231017	114400	13221770	9160	9160	9160	9160	0
411	20231017	114300	13221770	9160	9160	9160	9160	0
412	20231017	114200	13221770	9160	9160	9160	9160	0
413	20231017	114100	13221770	9160	9160	9160	9160	0
414	20231017	114000	13221770	9160	9160	9160	9160	0
415	20231017	113900	13221770	9160	9160	9160	9160	0
416	20231017	113800	13221770	9160	9160	9160	9160	0
417	20231017	113700	13221770	9160	9160	9160	9160	0
418	20231017	113600	13221770	9160	9160	9160	9160	0
419	20231017	113500	13221770	9160	9160	9160	9160	0
420	20231017	113400	13221770	9160	9160	9160	9160	0
421	20231017	113300	13221770	9160	9160	9160	9160	0
422	20231017	113200	13221770	9160	9160	9160	9160	0
423	20231017	113100	13221770	9160	9160	9160	9160	0
424	20231017	113000	13221770	9160	9160	9160	9160	0
425	20231017	112900	13221770	9160	9160	9160	9160	0
426	20231017	112800	13221770	9160	9160	9160	9160	0
427	20231017	112700	13221770	9160	9160	9160	9160	0
428	20231017	112600	13221770	9160	9160	9160	9160	0
429	20231017	112500	13221770	9160	9160	9160	9160	0
430	20231017	112400	13221770	9160	9160	9160	9160	0
431	20231017	112300	13221770	9160	9160	9160	9160	0
432	20231017	112200	13221770	9160	9160	9160	9160	10
433	20231017	112100	13130170	9170	9160	9170	9160	110
434	20231017	112000	12121770	9110	9110	9110	9110	0
435	20231017	111900	12121770	9110	9110	9110	9110	0
436	20231017	111800	12121770	9110	9110	9110	9110	0
437	20231017	111700	12121770	9110	9110	9110	9110	0
438	20231017	111600	12121770	9110	9110	9110	9110	0
439	20231017	111500	12121770	9110	9110	9110	9110	0
440	20231017	111400	12121770	9110	9110	9110	9110	0
441	20231017	111300	12121770	9110	9110	9110	9110	100
442	20231017	111200	11210770	9110	9130	9130	9110	52
443	20231017	111100	10736390	9150	9150	9150	9150	0
444	20231017	111000	10736390	9150	9150	9150	9150	0
445	20231017	110900	10736390	9150	9150	9150	9150	0
446	20231017	110800	10736390	9150	9150	9150	9150	0
447	20231017	110700	10736390	9150	9150	9150	9150	0
448	20231017	110600	10736390	9150	9150	9150	9150	0
449	20231017	110500	10736390	9150	9150	9150	9150	0
450	20231017	110400	10736390	9150	9150	9150	9150	0
451	20231017	110300	10736390	9150	9150	9150	9150	0
452	20231017	110200	10736390	9150	9150	9150	9150	0
453	20231017	110100	10736390	9150	9150	9150	9150	0
454	20231017	110000	10736390	9150	9150	9150	9150	0
455	20231017	105900	10736390	9150	9150	9150	9150	0
456	20231017	105800	10736390	9150	9150	9150	9150	0
457	20231017	105700	10736390	9150	9150	9150	9150	0
458	20231017	105600	10736390	9150	9150	9150	9150	0
459	20231017	105500	10736390	9150	9150	9150	9150	0
460	20231017	105400	10736390	9150	9150	9150	9150	0
461	20231017	105300	10736390	9150	9150	9150	9150	0
462	20231017	105200	10736390	9150	9150	9150	9150	0
463	20231017	105100	10736390	9150	9150	9150	9150	0
464	20231017	105000	10736390	9150	9150	9150	9150	0
465	20231017	104900	10736390	9150	9150	9150	9150	1
466	20231017	104800	10727240	9150	9150	9150	9150	1
467	20231017	104700	10718090	9110	9110	9110	9110	0
468	20231017	104600	10718090	9110	9140	9150	9110	143
469	20231017	104500	9413150	9160	9160	9160	9160	0
470	20231017	104400	9413150	9160	9160	9160	9160	0
471	20231017	104300	9413150	9160	9160	9160	9160	0
472	20231017	104200	9413150	9160	9160	9160	9160	0
473	20231017	104100	9413150	9160	9160	9160	9160	0
474	20231017	104000	9413150	9160	9160	9160	9160	0
475	20231017	103900	9413150	9160	9160	9160	9160	0
476	20231017	103800	9413150	9160	9160	9160	9160	13
477	20231017	103700	9294070	9150	9150	9150	9150	0
478	20231017	103600	9294070	9150	9150	9150	9150	0
479	20231017	103500	9294070	9150	9150	9150	9150	1
480	20231017	103400	9284920	9150	9150	9150	9150	0
481	20231017	103300	9284920	9150	9150	9150	9130	140
482	20231017	103200	8005730	9150	9150	9150	9150	0
483	20231017	103100	8005730	9150	9150	9150	9150	24
484	20231017	103000	7786130	9140	9150	9150	9140	51
485	20231017	102900	7319980	9150	9150	9150	9150	5
486	20231017	102800	7274230	9150	9150	9150	9150	0
487	20231017	102700	7274230	9150	9150	9150	9150	0
488	20231017	102600	7274230	9150	9150	9150	9150	0
489	20231017	102500	7274230	9150	9150	9150	9150	0
490	20231017	102400	7274230	9150	9150	9150	9150	2
491	20231017	102300	7255930	9150	9150	9150	9150	0
492	20231017	102200	7255930	9150	9150	9150	9150	0
493	20231017	102100	7255930	9150	9150	9150	9150	0
494	20231017	102000	7255930	9150	9150	9150	9150	28
495	20231017	101900	6999730	9150	9150	9150	9150	150
496	20231017	101800	5627230	9160	9160	9160	9160	0
497	20231017	101700	5627230	9160	9160	9160	9160	0
498	20231017	101600	5627230	9160	9160	9160	9160	0
499	20231017	101500	5627230	9160	9160	9160	9160	5
500	20231017	101400	5581430	9160	9160	9160	9160	0
501	20231017	101300	5581430	9160	9160	9160	9160	1
502	20231017	101200	5572270	9150	9150	9150	9150	0
503	20231017	101100	5572270	9150	9150	9150	9150	0
504	20231017	101000	5572270	9150	9150	9150	9150	0
505	20231017	100900	5572270	9150	9150	9150	9150	0
506	20231017	100800	5572270	9150	9150	9150	9150	0
507	20231017	100700	5572270	9150	9150	9150	9150	0
508	20231017	100600	5572270	9150	9150	9150	9150	0
509	20231017	100500	5572270	9150	9150	9150	9150	0
510	20231017	100400	5572270	9150	9150	9150	9150	0
511	20231017	100300	5572270	9150	9150	9150	9150	0
512	20231017	100200	5572270	9150	9150	9150	9150	0
513	20231017	100100	5572270	9150	9150	9150	9150	0
514	20231017	100000	5572270	9150	9150	9150	9150	0
515	20231017	095900	5572270	9150	9150	9150	9150	0
516	20231017	095800	5572270	9150	9150	9150	9150	0
517	20231017	095700	5572270	9150	9150	9150	9150	0
518	20231017	095600	5572270	9150	9150	9150	9150	0
519	20231017	095500	5572270	9150	9150	9150	9150	0
520	20231017	095400	5572270	9150	9150	9150	9150	0
521	20231017	095300	5572270	9150	9150	9150	9150	5
522	20231017	095200	5526520	9160	9160	9160	9160	0
523	20231017	095100	5526520	9160	9160	9160	9160	0
524	20231017	095000	5526520	9160	9150	9160	9140	10
525	20231017	094900	5435030	9160	9160	9160	9160	2
526	20231017	094800	5416710	9150	9150	9150	9150	0
527	20231017	094700	5416710	9150	9170	9170	9150	4
528	20231017	094600	5380090	9150	9150	9150	9150	0
529	20231017	094500	5380090	9150	9150	9150	9150	0
530	20231017	094400	5380090	9150	9150	9150	9150	0
531	20231017	094300	5380090	9150	9150	9150	9150	0
532	20231017	094200	5380090	9150	9150	9150	9150	118
533	20231017	094100	4300390	9160	9160	9160	9160	0
534	20231017	094000	4300390	9160	9160	9160	9160	0
535	20231017	093900	4300390	9160	9160	9160	9160	0
536	20231017	093800	4300390	9160	9160	9160	9160	0
537	20231017	093700	4300390	9160	9160	9160	9160	0
538	20231017	093600	4300390	9160	9160	9160	9160	0
539	20231017	093500	4300390	9160	9160	9160	9160	0
540	20231017	093400	4300390	9160	9160	9160	9160	3
541	20231017	093300	4272910	9170	9170	9170	9170	0
542	20231017	093200	4272910	9170	9170	9170	9170	0
543	20231017	093100	4272910	9170	9160	9170	9160	5
544	20231017	093000	4227100	9160	9160	9160	9160	2
545	20231017	092900	4208780	9160	9160	9160	9160	2
546	20231017	092800	4190460	9150	9160	9160	9150	11
547	20231017	092700	4089710	9160	9160	9160	9160	40
548	20231017	092600	3723310	9160	9160	9160	9160	42
549	20231017	092500	3338590	9170	9170	9170	9170	0
550	20231017	092400	3338590	9170	9170	9170	9170	0
551	20231017	092300	3338590	9170	9170	9170	9170	0
552	20231017	092200	3338590	9170	9170	9170	9170	1
553	20231017	092100	3329420	9170	9180	9180	9170	2
554	20231017	092000	3311070	9170	9170	9170	9170	78
555	20231017	091900	2595810	9170	9170	9170	9170	0
556	20231017	091800	2595810	9170	9170	9170	9170	25
557	20231017	091700	2366560	9170	9170	9170	9170	0
558	20231017	091600	2366560	9170	9170	9170	9170	0
559	20231017	091500	2366560	9170	9170	9170	9170	0
560	20231017	091400	2366560	9170	9170	9170	9170	0
561	20231017	091300	2366560	9170	9170	9170	9170	0
562	20231017	091200	2366560	9170	9170	9170	9170	1
563	20231017	091100	2357390	9170	9170	9170	9170	6
564	20231017	091000	2302370	9170	9170	9170	9170	0
565	20231017	090900	2302370	9170	9170	9170	9170	0
566	20231017	090800	2302370	9170	9170	9170	9170	3
567	20231017	090700	2274860	9130	9170	9170	9130	71
568	20231017	090600	1625990	9180	9180	9180	9180	0
569	20231017	090500	1625990	9180	9180	9180	9180	0
570	20231017	090400	1625990	9180	9180	9180	9180	0
571	20231017	090300	1625990	9180	9180	9180	9180	1
572	20231017	090200	1616810	9190	9190	9190	9190	1
573	20231017	090100	1607620	9190	9190	9190	9190	1
574	20231017	090000	1598430	9190	9120	9190	9120	175