KissMeData/060850/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192900	149163260	8900	8900	8900	8900	419
3	20231018	192800	149163260	8900	8900	8900	8900	0
4	20231018	192700	149163260	8900	8900	8900	8900	0
5	20231018	192600	149163260	8900	8900	8900	8900	0
6	20231018	192500	149163260	8900	8900	8900	8900	0
7	20231018	192400	149163260	8900	8900	8900	8900	0
8	20231018	192300	149163260	8900	8900	8900	8900	0
9	20231018	192200	149163260	8900	8900	8900	8900	0
10	20231018	192100	149163260	8900	8900	8900	8900	0
11	20231018	192000	149163260	8900	8900	8900	8900	0
12	20231018	191900	149163260	8900	8900	8900	8900	0
13	20231018	191800	149163260	8900	8900	8900	8900	0
14	20231018	191700	149163260	8900	8900	8900	8900	0
15	20231018	191600	149163260	8900	8900	8900	8900	0
16	20231018	191500	149163260	8900	8900	8900	8900	0
17	20231018	191400	149163260	8900	8900	8900	8900	0
18	20231018	191300	149163260	8900	8900	8900	8900	0
19	20231018	191200	149163260	8900	8900	8900	8900	0
20	20231018	191100	149163260	8900	8900	8900	8900	0
21	20231018	191000	149163260	8900	8900	8900	8900	0
22	20231018	190900	149163260	8900	8900	8900	8900	0
23	20231018	190800	149163260	8900	8900	8900	8900	0
24	20231018	190700	149163260	8900	8900	8900	8900	0
25	20231018	190600	149163260	8900	8900	8900	8900	0
26	20231018	190500	149163260	8900	8900	8900	8900	0
27	20231018	190400	149163260	8900	8900	8900	8900	0
28	20231018	190300	149163260	8900	8900	8900	8900	0
29	20231018	190200	149163260	8900	8900	8900	8900	0
30	20231018	190100	149163260	8900	8900	8900	8900	0
31	20231018	190000	149163260	8900	8900	8900	8900	0
32	20231018	185900	149163260	8900	8900	8900	8900	419
33	20231018	185800	149163260	8900	8900	8900	8900	0
34	20231018	185700	149163260	8900	8900	8900	8900	0
35	20231018	185600	149163260	8900	8900	8900	8900	0
36	20231018	185500	149163260	8900	8900	8900	8900	0
37	20231018	185400	149163260	8900	8900	8900	8900	0
38	20231018	185300	149163260	8900	8900	8900	8900	0
39	20231018	185200	149163260	8900	8900	8900	8900	0
40	20231018	185100	149163260	8900	8900	8900	8900	0
41	20231018	185000	149163260	8900	8900	8900	8900	0
42	20231018	184900	149163260	8900	8900	8900	8900	0
43	20231018	184800	149163260	8900	8900	8900	8900	0
44	20231018	184700	149163260	8900	8900	8900	8900	0
45	20231018	184600	149163260	8900	8900	8900	8900	0
46	20231018	184500	149163260	8900	8900	8900	8900	0
47	20231018	184400	149163260	8900	8900	8900	8900	0
48	20231018	184300	149163260	8900	8900	8900	8900	0
49	20231018	184200	149163260	8900	8900	8900	8900	0
50	20231018	184100	149163260	8900	8900	8900	8900	0
51	20231018	184000	149163260	8900	8900	8900	8900	0
52	20231018	183900	149163260	8900	8900	8900	8900	0
53	20231018	183800	149163260	8900	8900	8900	8900	0
54	20231018	183700	149163260	8900	8900	8900	8900	0
55	20231018	183600	149163260	8900	8900	8900	8900	0
56	20231018	183500	149163260	8900	8900	8900	8900	0
57	20231018	183400	149163260	8900	8900	8900	8900	0
58	20231018	183300	149163260	8900	8900	8900	8900	0
59	20231018	183200	149163260	8900	8900	8900	8900	0
60	20231018	183100	149163260	8900	8900	8900	8900	0
61	20231018	183000	149163260	8900	8900	8900	8900	0
62	20231018	182900	149163260	8900	8900	8900	8900	419
63	20231018	182800	149163260	8900	8900	8900	8900	0
64	20231018	182700	149163260	8900	8900	8900	8900	0
65	20231018	182600	149163260	8900	8900	8900	8900	0
66	20231018	182500	149163260	8900	8900	8900	8900	0
67	20231018	182400	149163260	8900	8900	8900	8900	0
68	20231018	182300	149163260	8900	8900	8900	8900	0
69	20231018	182200	149163260	8900	8900	8900	8900	0
70	20231018	182100	149163260	8900	8900	8900	8900	0
71	20231018	182000	149163260	8900	8900	8900	8900	0
72	20231018	181900	149163260	8900	8900	8900	8900	0
73	20231018	181800	149163260	8900	8900	8900	8900	0
74	20231018	181700	149163260	8900	8900	8900	8900	0
75	20231018	181600	149163260	8900	8900	8900	8900	0
76	20231018	181500	149163260	8900	8900	8900	8900	0
77	20231018	181400	149163260	8900	8900	8900	8900	0
78	20231018	181300	149163260	8900	8900	8900	8900	0
79	20231018	181200	149163260	8900	8900	8900	8900	0
80	20231018	181100	149163260	8900	8900	8900	8900	0
81	20231018	181000	149163260	8900	8900	8900	8900	0
82	20231018	180900	149163260	8900	8900	8900	8900	0
83	20231018	180800	149163260	8900	8900	8900	8900	0
84	20231018	180700	149163260	8900	8900	8900	8900	0
85	20231018	180600	149163260	8900	8900	8900	8900	0
86	20231018	180500	149163260	8900	8900	8900	8900	0
87	20231018	180400	149163260	8900	8900	8900	8900	0
88	20231018	180300	149163260	8900	8900	8900	8900	0
89	20231018	180200	149163260	8900	8900	8900	8900	0
90	20231018	180100	149163260	8900	8900	8900	8900	0
91	20231018	180000	149163260	8900	8900	8900	8900	0
92	20231018	175900	149163260	8900	8900	8900	8900	419
93	20231018	175800	149163260	8900	8900	8900	8900	0
94	20231018	175700	149163260	8900	8900	8900	8900	0
95	20231018	175600	149163260	8900	8900	8900	8900	0
96	20231018	175500	149163260	8900	8900	8900	8900	0
97	20231018	175400	149163260	8900	8900	8900	8900	0
98	20231018	175300	149163260	8900	8900	8900	8900	0
99	20231018	175200	149163260	8900	8900	8900	8900	0
100	20231018	175100	149163260	8900	8900	8900	8900	0
101	20231018	175000	149163260	8900	8900	8900	8900	0
102	20231018	174900	149163260	8900	8900	8900	8900	0
103	20231018	174800	149163260	8900	8900	8900	8900	0
104	20231018	174700	149163260	8900	8900	8900	8900	0
105	20231018	174600	149163260	8900	8900	8900	8900	0
106	20231018	174500	149163260	8900	8900	8900	8900	0
107	20231018	174400	149163260	8900	8900	8900	8900	0
108	20231018	174300	149163260	8900	8900	8900	8900	0
109	20231018	174200	149163260	8900	8900	8900	8900	0
110	20231018	174100	149163260	8900	8900	8900	8900	0
111	20231018	174000	149163260	8900	8900	8900	8900	0
112	20231018	173900	149163260	8900	8900	8900	8900	0
113	20231018	173800	149163260	8900	8900	8900	8900	0
114	20231018	173700	149163260	8900	8900	8900	8900	0
115	20231018	173600	149163260	8900	8900	8900	8900	0
116	20231018	173500	149163260	8900	8900	8900	8900	0
117	20231018	173400	149163260	8900	8900	8900	8900	0
118	20231018	173300	149163260	8900	8900	8900	8900	0
119	20231018	173200	149163260	8900	8900	8900	8900	0
120	20231018	173100	149163260	8900	8900	8900	8900	0
121	20231018	173000	149163260	8900	8900	8900	8900	0
122	20231018	172900	149163260	8900	8900	8900	8900	419
123	20231018	172800	149163260	8900	8900	8900	8900	0
124	20231018	172700	149163260	8900	8900	8900	8900	0
125	20231018	172600	149163260	8900	8900	8900	8900	0
126	20231018	172500	149163260	8900	8900	8900	8900	0
127	20231018	172400	149163260	8900	8900	8900	8900	0
128	20231018	172300	149163260	8900	8900	8900	8900	0
129	20231018	172200	149163260	8900	8900	8900	8900	0
130	20231018	172100	149163260	8900	8900	8900	8900	0
131	20231018	172000	149163260	8900	8900	8900	8900	0
132	20231018	171900	149163260	8900	8900	8900	8900	0
133	20231018	171800	149163260	8900	8900	8900	8900	0
134	20231018	171700	149163260	8900	8900	8900	8900	0
135	20231018	171600	149163260	8900	8900	8900	8900	0
136	20231018	171500	149163260	8900	8900	8900	8900	0
137	20231018	171400	149163260	8900	8900	8900	8900	0
138	20231018	171300	149163260	8900	8900	8900	8900	0
139	20231018	171200	149163260	8900	8900	8900	8900	0
140	20231018	171100	149163260	8900	8900	8900	8900	0
141	20231018	171000	149163260	8900	8900	8900	8900	0
142	20231018	170900	149163260	8900	8900	8900	8900	0
143	20231018	170800	149163260	8900	8900	8900	8900	0
144	20231018	170700	149163260	8900	8900	8900	8900	0
145	20231018	170600	149163260	8900	8900	8900	8900	0
146	20231018	170500	149163260	8900	8900	8900	8900	0
147	20231018	170400	149163260	8900	8900	8900	8900	0
148	20231018	170300	149163260	8900	8900	8900	8900	0
149	20231018	170200	149163260	8900	8900	8900	8900	0
150	20231018	170100	149163260	8900	8900	8900	8900	0
151	20231018	170000	149163260	8900	8900	8900	8900	0
152	20231018	165900	149163260	8900	8900	8900	8900	419
153	20231018	165800	149163260	8900	8900	8900	8900	0
154	20231018	165700	149163260	8900	8900	8900	8900	0
155	20231018	165600	149163260	8900	8900	8900	8900	0
156	20231018	165500	149163260	8900	8900	8900	8900	0
157	20231018	165400	149163260	8900	8900	8900	8900	0
158	20231018	165300	149163260	8900	8900	8900	8900	0
159	20231018	165200	149163260	8900	8900	8900	8900	0
160	20231018	165100	149163260	8900	8900	8900	8900	0
161	20231018	165000	149163260	8900	8900	8900	8900	0
162	20231018	164900	149163260	8900	8900	8900	8900	0
163	20231018	164800	149163260	8900	8900	8900	8900	0
164	20231018	164700	149163260	8900	8900	8900	8900	0
165	20231018	164600	149163260	8900	8900	8900	8900	0
166	20231018	164500	149163260	8900	8900	8900	8900	0
167	20231018	164400	149163260	8900	8900	8900	8900	0
168	20231018	164300	149163260	8900	8900	8900	8900	0
169	20231018	164200	149163260	8900	8900	8900	8900	0
170	20231018	164100	149163260	8900	8900	8900	8900	0
171	20231018	164000	149163260	8900	8900	8900	8900	0
172	20231018	163900	149163260	8900	8900	8900	8900	0
173	20231018	163800	149163260	8900	8900	8900	8900	0
174	20231018	163700	149163260	8900	8900	8900	8900	0
175	20231018	163600	149163260	8900	8900	8900	8900	0
176	20231018	163500	149163260	8900	8900	8900	8900	0
177	20231018	163400	149163260	8900	8900	8900	8900	0
178	20231018	163300	149163260	8900	8900	8900	8900	0
179	20231018	163200	149163260	8900	8900	8900	8900	0
180	20231018	163100	149163260	8900	8900	8900	8900	0
181	20231018	163000	149163260	8900	8900	8900	8900	0
182	20231018	162900	149163260	8900	8900	8900	8900	419
183	20231018	162800	149163260	8900	8900	8900	8900	0
184	20231018	162700	149163260	8900	8900	8900	8900	0
185	20231018	162600	149163260	8900	8900	8900	8900	0
186	20231018	162500	149163260	8900	8900	8900	8900	0
187	20231018	162400	149163260	8900	8900	8900	8900	0
188	20231018	162300	149163260	8900	8900	8900	8900	0
189	20231018	162200	149163260	8900	8900	8900	8900	0
190	20231018	162100	149163260	8900	8900	8900	8900	0
191	20231018	162000	149163260	8900	8900	8900	8900	0
192	20231018	161900	149163260	8900	8900	8900	8900	0
193	20231018	161800	149163260	8900	8900	8900	8900	0
194	20231018	161700	149163260	8900	8900	8900	8900	0
195	20231018	161600	149163260	8900	8900	8900	8900	0
196	20231018	161500	149163260	8900	8900	8900	8900	0
197	20231018	161400	149163260	8900	8900	8900	8900	0
198	20231018	161300	149163260	8900	8900	8900	8900	0
199	20231018	161200	149163260	8900	8900	8900	8900	0
200	20231018	161100	149163260	8900	8900	8900	8900	0
201	20231018	161000	149163260	8900	8900	8900	8900	0
202	20231018	160900	149163260	8900	8900	8900	8900	0
203	20231018	160800	149163260	8900	8900	8900	8900	0
204	20231018	160700	149163260	8900	8900	8900	8900	0
205	20231018	160600	149163260	8900	8900	8900	8900	0
206	20231018	160500	149163260	8900	8900	8900	8900	0
207	20231018	160400	149163260	8900	8900	8900	8900	0
208	20231018	160300	149163260	8900	8900	8900	8900	0
209	20231018	160200	149163260	8900	8900	8900	8900	0
210	20231018	160100	149163260	8900	8900	8900	8900	0
211	20231018	160000	149163260	8900	8900	8900	8900	0
212	20231018	155900	149163260	8900	8900	8900	8900	419
213	20231018	155800	149163260	8900	8900	8900	8900	0
214	20231018	155700	149163260	8900	8900	8900	8900	0
215	20231018	155600	149163260	8900	8900	8900	8900	0
216	20231018	155500	149163260	8900	8900	8900	8900	0
217	20231018	155400	149163260	8900	8900	8900	8900	0
218	20231018	155300	149163260	8900	8900	8900	8900	0
219	20231018	155200	149163260	8900	8900	8900	8900	0
220	20231018	155100	149163260	8900	8900	8900	8900	0
221	20231018	155000	149163260	8900	8900	8900	8900	0
222	20231018	154900	149163260	8900	8900	8900	8900	0
223	20231018	154800	149163260	8900	8900	8900	8900	0
224	20231018	154700	149163260	8900	8900	8900	8900	0
225	20231018	154600	149163260	8900	8900	8900	8900	0
226	20231018	154500	149163260	8900	8900	8900	8900	0
227	20231018	154400	149163260	8900	8900	8900	8900	0
228	20231018	154300	149163260	8900	8900	8900	8900	0
229	20231018	154200	149163260	8900	8900	8900	8900	0
230	20231018	154100	149163260	8900	8900	8900	8900	0
231	20231018	154000	149163260	8900	8900	8900	8900	0
232	20231018	153900	149163260	8900	8900	8900	8900	0
233	20231018	153800	149163260	8900	8900	8900	8900	0
234	20231018	153700	149163260	8900	8900	8900	8900	0
235	20231018	153600	149163260	8900	8900	8900	8900	0
236	20231018	153500	149163260	8900	8900	8900	8900	0
237	20231018	153400	149163260	8900	8900	8900	8900	0
238	20231018	153300	149163260	8900	8900	8900	8900	0
239	20231018	153200	149163260	8900	8900	8900	8900	0
240	20231018	153100	149163260	8900	8900	8900	8900	0
241	20231018	153000	149163260	8900	8900	8900	8900	419
242	20231018	152900	145434160	8900	8900	8900	8900	0
243	20231018	152800	145434160	8900	8900	8900	8900	0
244	20231018	152700	145434160	8900	8900	8900	8900	0
245	20231018	152600	145434160	8900	8900	8900	8900	0
246	20231018	152500	145434160	8900	8900	8900	8900	0
247	20231018	152400	145434160	8900	8900	8900	8900	0
248	20231018	152300	145434160	8900	8900	8900	8900	0
249	20231018	152200	145434160	8900	8900	8900	8900	0
250	20231018	152100	145434160	8900	8900	8900	8900	0
251	20231018	152000	145434160	8900	8900	8900	8900	0
252	20231018	151900	145434160	8900	8900	8900	8900	1
253	20231018	151800	145425260	8900	8900	8900	8900	125
254	20231018	151700	144312760	8900	8900	8900	8900	0
255	20231018	151600	144312760	8900	8900	8900	8900	274
256	20231018	151500	141874160	8900	8900	8900	8900	0
257	20231018	151400	141874160	8900	8900	8900	8900	0
258	20231018	151300	141874160	8900	8900	8900	8900	0
259	20231018	151200	141874160	8900	8900	8900	8900	0
260	20231018	151100	141874160	8900	8900	8900	8900	9
261	20231018	151000	141794060	8900	8900	8900	8900	0
262	20231018	150900	141794060	8900	8900	8900	8900	100
263	20231018	150800	140904060	8900	8900	8900	8900	0
264	20231018	150700	140904060	8900	8900	8900	8900	0
265	20231018	150600	140904060	8900	8900	8900	8900	0
266	20231018	150500	140904060	8900	8900	8900	8900	11
267	20231018	150400	140806160	8900	8900	8900	8900	200
268	20231018	150300	139026160	8900	8900	8900	8900	0
269	20231018	150200	139026160	8900	8900	8900	8900	0
270	20231018	150100	139026160	8900	8900	8900	8900	0
271	20231018	150000	139026160	8900	8900	8900	8900	0
272	20231018	145900	139026160	8900	8900	8900	8900	0
273	20231018	145800	139026160	8900	8930	8930	8900	7
274	20231018	145700	138963680	8900	8900	8900	8900	0
275	20231018	145600	138963680	8900	8900	8900	8900	52
276	20231018	145500	138500880	8880	8880	8880	8880	0
277	20231018	145400	138500880	8880	8880	8880	8880	0
278	20231018	145300	138500880	8880	8880	8880	8880	22
279	20231018	145200	138305520	8880	8880	8880	8880	0
280	20231018	145100	138305520	8880	8880	8880	8880	0
281	20231018	145000	138305520	8880	8880	8880	8880	10
282	20231018	144900	138216720	8880	8880	8880	8880	0
283	20231018	144800	138216720	8880	8880	8880	8880	0
284	20231018	144700	138216720	8880	8880	8880	8880	0
285	20231018	144600	138216720	8880	8880	8880	8880	0
286	20231018	144500	138216720	8880	8880	8880	8880	10
287	20231018	144400	138127920	8880	8880	8880	8880	0
288	20231018	144300	138127920	8880	8880	8880	8880	0
289	20231018	144200	138127920	8880	8880	8880	8880	0
290	20231018	144100	138127920	8880	8880	8880	8880	0
291	20231018	144000	138127920	8880	8880	8880	8880	0
292	20231018	143900	138127920	8880	8880	8880	8880	0
293	20231018	143800	138127920	8880	8890	8890	8880	88
294	20231018	143700	137346360	8890	8890	8890	8890	28
295	20231018	143600	137097440	8880	8880	8880	8880	0
296	20231018	143500	137097440	8880	8880	8880	8880	0
297	20231018	143400	137097440	8880	8880	8880	8880	200
298	20231018	143300	135321440	8880	8880	8880	8880	0
299	20231018	143200	135321440	8880	8880	8880	8880	0
300	20231018	143100	135321440	8880	8880	8880	8880	0
301	20231018	143000	135321440	8880	8880	8880	8880	0
302	20231018	142900	135321440	8880	8880	8880	8880	0
303	20231018	142800	135321440	8880	8880	8880	8880	0
304	20231018	142700	135321440	8880	8880	8880	8880	2
305	20231018	142600	135303680	8880	8880	8880	8880	0
306	20231018	142500	135303680	8880	8880	8880	8880	0
307	20231018	142400	135303680	8880	8880	8880	8880	0
308	20231018	142300	135303680	8880	8880	8880	8880	355
309	20231018	142200	132151280	8880	8880	8880	8880	169
310	20231018	142100	130650560	8890	8890	8890	8890	0
311	20231018	142000	130650560	8890	8890	8890	8890	0
312	20231018	141900	130650560	8890	8890	8890	8890	0
313	20231018	141800	130650560	8890	8890	8890	8890	0
314	20231018	141700	130650560	8890	8890	8890	8890	41
315	20231018	141600	130286070	8890	8890	8890	8890	100
316	20231018	141500	129397070	8890	8890	8890	8890	0
317	20231018	141400	129397070	8890	8900	8900	8890	28
318	20231018	141300	129147920	8940	8940	8940	8940	0
319	20231018	141200	129147920	8940	8940	8940	8940	0
320	20231018	141100	129147920	8940	8920	8940	8920	20
321	20231018	141000	128969300	8900	8900	8900	8900	78
322	20231018	140900	128275100	8900	8910	8910	8900	8
323	20231018	140800	128203890	8920	8920	8920	8920	1
324	20231018	140700	128194970	8890	8940	8940	8890	1040
325	20231018	140600	118942520	8950	8950	8950	8950	7
326	20231018	140500	118879870	8950	8950	8950	8950	7
327	20231018	140400	118817220	8950	8950	8950	8950	0
328	20231018	140300	118817220	8950	8940	8950	8940	102
329	20231018	140200	117905240	8940	8920	8940	8920	111
330	20231018	140100	116914410	8940	8930	8940	8930	25
331	20231018	140000	116690930	8900	8900	8900	8900	0
332	20231018	135900	116690930	8900	8900	8900	8900	0
333	20231018	135800	116690930	8900	8900	8900	8900	0
334	20231018	135700	116690930	8900	8900	8900	8900	26
335	20231018	135600	116459530	8900	8900	8900	8900	0
336	20231018	135500	116459530	8900	8900	8900	8900	0
337	20231018	135400	116459530	8900	8900	8900	8900	0
338	20231018	135300	116459530	8900	8900	8900	8900	0
339	20231018	135200	116459530	8900	8910	8910	8900	50
340	20231018	135100	116014360	8910	8910	8910	8910	0
341	20231018	135000	116014360	8910	8910	8910	8910	0
342	20231018	134900	116014360	8910	8910	8910	8910	315
343	20231018	134800	113207710	8910	8910	8910	8910	0
344	20231018	134700	113207710	8910	8910	8910	8910	28
345	20231018	134600	112958230	8900	8900	8900	8900	0
346	20231018	134500	112958230	8900	8900	8900	8900	0
347	20231018	134400	112958230	8900	8900	8900	8900	0
348	20231018	134300	112958230	8900	8900	8900	8900	0
349	20231018	134200	112958230	8900	8900	8900	8900	0
350	20231018	134100	112958230	8900	8920	8920	8900	51
351	20231018	134000	112504190	8920	8920	8920	8920	12
352	20231018	133900	112397150	8920	8920	8920	8920	2
353	20231018	133800	112379310	8920	8920	8920	8920	0
354	20231018	133700	112379310	8920	8920	8920	8920	49
355	20231018	133600	111942230	8950	8950	8950	8950	0
356	20231018	133500	111942230	8950	8930	8950	8930	110
357	20231018	133400	110959900	8910	8910	8910	8910	0
358	20231018	133300	110959900	8910	8910	8910	8910	49
359	20231018	133200	110523310	8930	8930	8930	8930	10
360	20231018	133100	110434010	8910	8920	8920	8910	150
361	20231018	133000	109097400	8950	8950	8950	8950	0
362	20231018	132900	109097400	8950	8950	8950	8950	1
363	20231018	132800	109088450	8960	8940	8960	8940	10
364	20231018	132700	108998890	8960	8960	8960	8960	0
365	20231018	132600	108998890	8960	8960	8960	8960	1
366	20231018	132500	108989930	8960	8950	8960	8950	131
367	20231018	132400	107817420	8950	8930	8950	8910	193
368	20231018	132300	106092580	8910	8920	8930	8910	71
369	20231018	132200	105459570	8930	8930	8930	8930	0
370	20231018	132100	105459570	8930	8930	8930	8930	0
371	20231018	132000	105459570	8930	8930	8930	8930	0
372	20231018	131900	105459570	8930	8930	8930	8930	10
373	20231018	131800	105370270	8910	8910	8910	8910	0
374	20231018	131700	105370270	8910	8930	8930	8910	60
375	20231018	131600	104835470	8930	8930	8930	8930	0
376	20231018	131500	104835470	8930	8930	8930	8930	0
377	20231018	131400	104835470	8930	8910	8930	8910	10
378	20231018	131300	104746270	8910	8910	8910	8910	6
379	20231018	131200	104692810	8910	8910	8910	8910	9
380	20231018	131100	104612620	8910	8910	8910	8910	0
381	20231018	131000	104612620	8910	8910	8910	8910	0
382	20231018	130900	104612620	8910	8910	8910	8910	0
383	20231018	130800	104612620	8910	8910	8910	8910	0
384	20231018	130700	104612620	8910	8910	8910	8910	0
385	20231018	130600	104612620	8910	8910	8910	8910	0
386	20231018	130500	104612620	8910	8910	8910	8910	0
387	20231018	130400	104612620	8910	8910	8910	8910	0
388	20231018	130300	104612620	8910	8910	8910	8910	15
389	20231018	130200	104478970	8900	8900	8900	8900	0
390	20231018	130100	104478970	8900	8900	8900	8900	0
391	20231018	130000	104478970	8900	8900	8900	8900	0
392	20231018	125900	104478970	8900	8900	8900	8900	0
393	20231018	125800	104478970	8900	8900	8900	8900	0
394	20231018	125700	104478970	8900	8900	8900	8900	0
395	20231018	125600	104478970	8900	8930	8930	8900	90
396	20231018	125500	103676770	8930	8930	8930	8930	0
397	20231018	125400	103676770	8930	8930	8930	8930	10
398	20231018	125300	103587470	8930	8930	8930	8930	0
399	20231018	125200	103587470	8930	8930	8930	8930	0
400	20231018	125100	103587470	8930	8930	8930	8930	1
401	20231018	125000	103578540	8930	8930	8930	8930	0
402	20231018	124900	103578540	8930	8930	8930	8930	0
403	20231018	124800	103578540	8930	8930	8930	8930	0
404	20231018	124700	103578540	8930	8930	8930	8930	0
405	20231018	124600	103578540	8930	8930	8930	8930	4
406	20231018	124500	103542820	8930	8930	8930	8930	0
407	20231018	124400	103542820	8930	8920	8930	8920	5
408	20231018	124300	103498180	8900	8900	8900	8900	0
409	20231018	124200	103498180	8900	8900	8900	8900	524
410	20231018	124100	98834580	8950	8920	8950	8920	5
411	20231018	124000	98789950	8900	8900	8900	8900	11
412	20231018	123900	98692050	8900	8900	8900	8900	0
413	20231018	123800	98692050	8900	8900	8900	8900	0
414	20231018	123700	98692050	8900	8900	8900	8900	1
415	20231018	123600	98683150	8880	8880	8880	8880	0
416	20231018	123500	98683150	8880	8880	8880	8880	118
417	20231018	123400	97635310	8880	8880	8880	8880	8
418	20231018	123300	97564270	8880	8880	8880	8880	0
419	20231018	123200	97564270	8880	8880	8880	8880	0
420	20231018	123100	97564270	8880	8880	8880	8880	1
421	20231018	123000	97555390	8870	8870	8870	8870	278
422	20231018	122900	95089530	8880	8880	8880	8880	0
423	20231018	122800	95089530	8880	8860	8880	8860	166
424	20231018	122700	93617800	8870	8870	8870	8870	2
425	20231018	122600	93600060	8900	8900	8900	8900	0
426	20231018	122500	93600060	8900	8900	8900	8900	0
427	20231018	122400	93600060	8900	8900	8900	8900	6
428	20231018	122300	93546660	8900	8900	8900	8900	0
429	20231018	122200	93546660	8900	8900	8900	8900	20
430	20231018	122100	93368660	8900	8870	8900	8860	55
431	20231018	122000	92881280	8890	8890	8920	8880	453
432	20231018	121900	88857040	8920	8920	8920	8920	0
433	20231018	121800	88857040	8920	8920	8920	8920	0
434	20231018	121700	88857040	8920	8920	8920	8920	0
435	20231018	121600	88857040	8920	8920	8920	8920	0
436	20231018	121500	88857040	8920	8920	8920	8920	1
437	20231018	121400	88848120	8900	8900	8900	8900	0
438	20231018	121300	88848120	8900	8900	8900	8900	0
439	20231018	121200	88848120	8900	8900	8900	8900	1
440	20231018	121100	88839220	8900	8900	8900	8900	46
441	20231018	121000	88429820	8900	8900	8900	8900	0
442	20231018	120900	88429820	8900	8900	8900	8900	0
443	20231018	120800	88429820	8900	8900	8900	8900	0
444	20231018	120700	88429820	8900	8900	8900	8900	0
445	20231018	120600	88429820	8900	8900	8900	8900	0
446	20231018	120500	88429820	8900	8900	8900	8900	0
447	20231018	120400	88429820	8900	8900	8900	8900	0
448	20231018	120300	88429820	8900	8900	8900	8900	8
449	20231018	120200	88358620	8900	8900	8900	8900	0
450	20231018	120100	88358620	8900	8900	8900	8900	0
451	20231018	120000	88358620	8900	8900	8900	8900	0
452	20231018	115900	88358620	8900	8900	8900	8900	0
453	20231018	115800	88358620	8900	8900	8900	8900	0
454	20231018	115700	88358620	8900	8900	8900	8900	0
455	20231018	115600	88358620	8900	8900	8900	8900	2
456	20231018	115500	88340820	8900	8900	8900	8900	0
457	20231018	115400	88340820	8900	8900	8900	8900	0
458	20231018	115300	88340820	8900	8900	8900	8900	0
459	20231018	115200	88340820	8900	8900	8900	8900	0
460	20231018	115100	88340820	8900	8900	8900	8900	33
461	20231018	115000	88047120	8860	8860	8860	8860	0
462	20231018	114900	88047120	8860	8860	8860	8860	42
463	20231018	114800	87675000	8870	8870	8870	8870	1
464	20231018	114700	87666130	8870	8870	8870	8870	1
465	20231018	114600	87657260	8850	8850	8850	8850	0
466	20231018	114500	87657260	8850	8850	8850	8850	0
467	20231018	114400	87657260	8850	8850	8850	8850	0
468	20231018	114300	87657260	8850	8850	8850	8850	0
469	20231018	114200	87657260	8850	8850	8850	8850	0
470	20231018	114100	87657260	8850	8850	8850	8850	0
471	20231018	114000	87657260	8850	8860	8860	8850	191
472	20231018	113900	85966100	8870	8870	8870	8870	0
473	20231018	113800	85966100	8870	8870	8870	8870	31
474	20231018	113700	85691130	8870	8870	8870	8870	14
475	20231018	113600	85566950	8870	8880	8880	8870	206
476	20231018	113500	83738530	8900	8900	8900	8900	0
477	20231018	113400	83738530	8900	8900	8900	8900	0
478	20231018	113300	83738530	8900	8900	8900	8900	10
479	20231018	113200	83649530	8900	8900	8900	8900	5
480	20231018	113100	83605030	8880	8880	8880	8880	0
481	20231018	113000	83605030	8880	8880	8880	8880	0
482	20231018	112900	83605030	8880	8880	8880	8880	0
483	20231018	112800	83605030	8880	8880	8880	8880	0
484	20231018	112700	83605030	8880	8880	8880	8880	0
485	20231018	112600	83605030	8880	8880	8880	8880	0
486	20231018	112500	83605030	8880	8880	8880	8880	8
487	20231018	112400	83533990	8890	8890	8890	8890	0
488	20231018	112300	83533990	8890	8890	8890	8890	1
489	20231018	112200	83525100	8890	8900	8900	8890	399
490	20231018	112100	79974340	8900	8920	8920	8900	52
491	20231018	112000	79511500	8910	8930	8930	8910	241
492	20231018	111900	77361390	8930	8930	8930	8930	0
493	20231018	111800	77361390	8930	8930	8930	8930	100
494	20231018	111700	76468390	8930	8930	8930	8930	250
495	20231018	111600	74235890	8950	8950	8950	8950	0
496	20231018	111500	74235890	8950	8950	8950	8950	9
497	20231018	111400	74155340	8950	8960	8960	8950	146
498	20231018	111300	72848540	8960	8960	8960	8960	27
499	20231018	111200	72606620	8970	8970	8970	8970	0
500	20231018	111100	72606620	8970	8970	8970	8970	0
501	20231018	111000	72606620	8970	8970	8970	8970	0
502	20231018	110900	72606620	8970	8970	8970	8970	0
503	20231018	110800	72606620	8970	8970	8970	8970	0
504	20231018	110700	72606620	8970	8950	8970	8950	66
505	20231018	110600	72014620	8960	8960	8960	8960	0
506	20231018	110500	72014620	8960	8960	8960	8960	1
507	20231018	110400	72005660	8950	8950	8950	8950	203
508	20231018	110300	70188810	8950	8950	8950	8950	0
509	20231018	110200	70188810	8950	8950	8950	8950	218
510	20231018	110100	68237710	8950	8940	8950	8940	7
511	20231018	110000	68175070	8930	8930	8930	8930	6
512	20231018	105900	68121490	8930	8930	8930	8930	10
513	20231018	105800	68032190	8950	8950	8950	8950	0
514	20231018	105700	68032190	8950	8950	8950	8950	0
515	20231018	105600	68032190	8950	8950	8950	8950	0
516	20231018	105500	68032190	8950	8950	8950	8950	0
517	20231018	105400	68032190	8950	8950	8950	8950	0
518	20231018	105300	68032190	8950	8930	8950	8930	3
519	20231018	105200	68005380	8950	8950	8950	8950	0
520	20231018	105100	68005380	8950	8950	8950	8950	0
521	20231018	105000	68005380	8950	8950	8950	8950	0
522	20231018	104900	68005380	8950	8950	8950	8950	0
523	20231018	104800	68005380	8950	8950	8950	8950	0
524	20231018	104700	68005380	8950	8950	8950	8950	0
525	20231018	104600	68005380	8950	8950	8950	8950	0
526	20231018	104500	68005380	8950	8940	8950	8940	10
527	20231018	104400	67915970	8940	8940	8940	8940	5
528	20231018	104300	67871270	8910	8910	8910	8910	0
529	20231018	104200	67871270	8910	8910	8910	8910	10
530	20231018	104100	67782170	8910	8910	8910	8910	110
531	20231018	104000	66802070	8910	8910	8910	8910	0
532	20231018	103900	66802070	8910	8910	8910	8910	0
533	20231018	103800	66802070	8910	8910	8910	8910	0
534	20231018	103700	66802070	8910	8910	8910	8910	1
535	20231018	103600	66793160	8920	8920	8920	8920	0
536	20231018	103500	66793160	8920	8920	8920	8920	1
537	20231018	103400	66784240	8950	8960	8960	8950	85
538	20231018	103300	66023470	8950	8950	8950	8950	0
539	20231018	103200	66023470	8950	8950	8950	8950	21
540	20231018	103100	65835520	8950	8960	8960	8950	6
541	20231018	103000	65781810	8960	8910	8960	8900	1546
542	20231018	102900	51961070	8910	8900	8910	8900	258
543	20231018	102800	49664590	8900	8880	8900	8880	14
544	20231018	102700	49540070	8880	8880	8880	8880	110
545	20231018	102600	48563270	8880	8880	8880	8880	0
546	20231018	102500	48563270	8880	8880	8880	8880	0
547	20231018	102400	48563270	8880	8880	8880	8880	0
548	20231018	102300	48563270	8880	8880	8880	8880	0
549	20231018	102200	48563270	8880	8880	8880	8880	0
550	20231018	102100	48563270	8880	8880	8880	8880	0
551	20231018	102000	48563270	8880	8880	8880	8880	0
552	20231018	101900	48563270	8880	8880	8880	8880	0
553	20231018	101800	48563270	8880	8880	8880	8880	0
554	20231018	101700	48563270	8880	8880	8880	8880	0
555	20231018	101600	48563270	8880	8880	8880	8880	18
556	20231018	101500	48403430	8860	8860	8860	8860	0
557	20231018	101400	48403430	8860	8860	8860	8860	0
558	20231018	101300	48403430	8860	8860	8860	8860	0
559	20231018	101200	48403430	8860	8860	8860	8860	0
560	20231018	101100	48403430	8860	8860	8860	8860	0
561	20231018	101000	48403430	8860	8860	8860	8860	4
562	20231018	100900	48367990	8880	8880	8880	8880	7
563	20231018	100800	48305830	8850	8860	8860	8850	120
564	20231018	100700	47242780	8900	8870	8900	8870	11
565	20231018	100600	47144910	8850	8850	8850	8850	0
566	20231018	100500	47144910	8850	8850	8850	8850	0
567	20231018	100400	47144910	8850	8850	8850	8850	30
568	20231018	100300	46879410	8860	8860	8860	8860	20
569	20231018	100200	46702210	8860	8860	8860	8860	100
570	20231018	100100	45816210	8880	8890	8890	8870	201
571	20231018	100000	44033310	8890	8890	8890	8890	45
572	20231018	095900	43633260	8890	8880	8890	8870	122
573	20231018	095800	42550550	8890	8890	8890	8890	0
574	20231018	095700	42550550	8890	8890	8890	8890	0
575	20231018	095600	42550550	8890	8890	8890	8890	0
576	20231018	095500	42550550	8890	8890	8890	8890	0
577	20231018	095400	42550550	8890	8890	8890	8890	20
578	20231018	095300	42372750	8890	8890	8890	8890	1
579	20231018	095200	42363860	8900	8910	8910	8900	46
580	20231018	095100	41954450	8910	8900	8910	8900	30
581	20231018	095000	41687350	8900	8900	8900	8900	6
582	20231018	094900	41633950	8900	8900	8900	8900	146
583	20231018	094800	40334550	8880	8880	8880	8880	88
584	20231018	094700	39553110	8880	8880	8880	8880	227
585	20231018	094600	37537350	8880	8880	8880	8880	0
586	20231018	094500	37537350	8880	8880	8880	8880	10
587	20231018	094400	37448550	8860	8860	8860	8860	0
588	20231018	094300	37448550	8860	8860	8860	8860	0
589	20231018	094200	37448550	8860	8860	8860	8860	0
590	20231018	094100	37448550	8860	8860	8860	8860	0
591	20231018	094000	37448550	8860	8860	8860	8860	0
592	20231018	093900	37448550	8860	8860	8860	8860	34
593	20231018	093800	37147310	8870	8870	8870	8870	40
594	20231018	093700	36792510	8890	8880	8890	8880	60
595	20231018	093600	36259210	8890	8890	8890	8890	15
596	20231018	093500	36125860	8870	8880	8880	8870	12
597	20231018	093400	36019320	8900	8900	8900	8900	0
598	20231018	093300	36019320	8900	8900	8900	8870	32
599	20231018	093200	35735060	8860	8860	8860	8860	320
600	20231018	093100	32899860	8880	8920	8920	8880	215
601	20231018	093000	30990050	8900	8900	8900	8900	20
602	20231018	092900	30812050	8920	8920	8920	8920	10
603	20231018	092800	30722850	8920	8920	8920	8920	10
604	20231018	092700	30633650	8900	8900	8940	8870	416
605	20231018	092600	26926780	8900	8900	8900	8890	140
606	20231018	092500	25681550	8900	8890	8900	8890	95
607	20231018	092400	24836340	8890	8890	8890	8890	0
608	20231018	092300	24836340	8890	8890	8890	8890	0
609	20231018	092200	24836340	8890	8890	8890	8890	1
610	20231018	092100	24827450	8890	8890	8890	8890	0
611	20231018	092000	24827450	8890	8890	8890	8890	0
612	20231018	091900	24827450	8890	8820	8890	8820	27
613	20231018	091800	24589100	8820	8840	8890	8820	115
614	20231018	091700	23574000	8850	8850	8850	8850	0
615	20231018	091600	23574000	8850	8850	8850	8850	0
616	20231018	091500	23574000	8850	8850	8850	8850	0
617	20231018	091400	23574000	8850	8860	8860	8850	12
618	20231018	091300	23467690	8900	8900	8900	8900	0
619	20231018	091200	23467690	8900	8900	8900	8900	116
620	20231018	091100	22435290	8930	8930	8930	8930	0
621	20231018	091000	22435290	8930	8930	8930	8930	0
622	20231018	090900	22435290	8930	8930	8930	8930	0
623	20231018	090800	22435290	8930	8920	8930	8920	10
624	20231018	090700	22346070	8830	8830	8830	8830	13
625	20231018	090600	22231280	8940	8910	8940	8910	21
626	20231018	090500	22043930	8940	8930	8940	8890	280
627	20231018	090400	19553490	8940	8860	8940	8860	656
628	20231018	090300	13721260	8860	8730	8860	8730	420
629	20231018	090200	10053360	8700	8840	8840	8660	924
630	20231018	090100	2014990	8860	8880	8880	8860	102
631	20231018	090000	1111250	8890	8890	8890	8890	125