KissMeData/048910/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192100	151619580	11570	11570	11570	11570	645
3	20231018	192000	151619580	11570	11570	11570	11570	0
4	20231018	191900	151619580	11570	11570	11570	11570	0
5	20231018	191800	151619580	11570	11570	11570	11570	0
6	20231018	191700	151619580	11570	11570	11570	11570	0
7	20231018	191600	151619580	11570	11570	11570	11570	0
8	20231018	191500	151619580	11570	11570	11570	11570	0
9	20231018	191400	151619580	11570	11570	11570	11570	0
10	20231018	191300	151619580	11570	11570	11570	11570	0
11	20231018	191200	151619580	11570	11570	11570	11570	0
12	20231018	191100	151619580	11570	11570	11570	11570	0
13	20231018	191000	151619580	11570	11570	11570	11570	0
14	20231018	190900	151619580	11570	11570	11570	11570	0
15	20231018	190800	151619580	11570	11570	11570	11570	0
16	20231018	190700	151619580	11570	11570	11570	11570	0
17	20231018	190600	151619580	11570	11570	11570	11570	0
18	20231018	190500	151619580	11570	11570	11570	11570	0
19	20231018	190400	151619580	11570	11570	11570	11570	0
20	20231018	190300	151619580	11570	11570	11570	11570	0
21	20231018	190200	151619580	11570	11570	11570	11570	0
22	20231018	190100	151619580	11570	11570	11570	11570	0
23	20231018	190000	151619580	11570	11570	11570	11570	0
24	20231018	185900	151619580	11570	11570	11570	11570	0
25	20231018	185800	151619580	11570	11570	11570	11570	0
26	20231018	185700	151619580	11570	11570	11570	11570	0
27	20231018	185600	151619580	11570	11570	11570	11570	0
28	20231018	185500	151619580	11570	11570	11570	11570	0
29	20231018	185400	151619580	11570	11570	11570	11570	0
30	20231018	185300	151619580	11570	11570	11570	11570	0
31	20231018	185200	151619580	11570	11570	11570	11570	0
32	20231018	185100	151619580	11570	11570	11570	11570	645
33	20231018	185000	151619580	11570	11570	11570	11570	0
34	20231018	184900	151619580	11570	11570	11570	11570	0
35	20231018	184800	151619580	11570	11570	11570	11570	0
36	20231018	184700	151619580	11570	11570	11570	11570	0
37	20231018	184600	151619580	11570	11570	11570	11570	0
38	20231018	184500	151619580	11570	11570	11570	11570	0
39	20231018	184400	151619580	11570	11570	11570	11570	0
40	20231018	184300	151619580	11570	11570	11570	11570	0
41	20231018	184200	151619580	11570	11570	11570	11570	0
42	20231018	184100	151619580	11570	11570	11570	11570	0
43	20231018	184000	151619580	11570	11570	11570	11570	0
44	20231018	183900	151619580	11570	11570	11570	11570	0
45	20231018	183800	151619580	11570	11570	11570	11570	0
46	20231018	183700	151619580	11570	11570	11570	11570	0
47	20231018	183600	151619580	11570	11570	11570	11570	0
48	20231018	183500	151619580	11570	11570	11570	11570	0
49	20231018	183400	151619580	11570	11570	11570	11570	0
50	20231018	183300	151619580	11570	11570	11570	11570	0
51	20231018	183200	151619580	11570	11570	11570	11570	0
52	20231018	183100	151619580	11570	11570	11570	11570	0
53	20231018	183000	151619580	11570	11570	11570	11570	0
54	20231018	182900	151619580	11570	11570	11570	11570	0
55	20231018	182800	151619580	11570	11570	11570	11570	0
56	20231018	182700	151619580	11570	11570	11570	11570	0
57	20231018	182600	151619580	11570	11570	11570	11570	0
58	20231018	182500	151619580	11570	11570	11570	11570	0
59	20231018	182400	151619580	11570	11570	11570	11570	0
60	20231018	182300	151619580	11570	11570	11570	11570	0
61	20231018	182200	151619580	11570	11570	11570	11570	0
62	20231018	182100	151619580	11570	11570	11570	11570	645
63	20231018	182000	151619580	11570	11570	11570	11570	0
64	20231018	181900	151619580	11570	11570	11570	11570	0
65	20231018	181800	151619580	11570	11570	11570	11570	0
66	20231018	181700	151619580	11570	11570	11570	11570	0
67	20231018	181600	151619580	11570	11570	11570	11570	0
68	20231018	181500	151619580	11570	11570	11570	11570	0
69	20231018	181400	151619580	11570	11570	11570	11570	0
70	20231018	181300	151619580	11570	11570	11570	11570	0
71	20231018	181200	151619580	11570	11570	11570	11570	0
72	20231018	181100	151619580	11570	11570	11570	11570	0
73	20231018	181000	151619580	11570	11570	11570	11570	0
74	20231018	180900	151619580	11570	11570	11570	11570	0
75	20231018	180800	151619580	11570	11570	11570	11570	0
76	20231018	180700	151619580	11570	11570	11570	11570	0
77	20231018	180600	151619580	11570	11570	11570	11570	0
78	20231018	180500	151619580	11570	11570	11570	11570	0
79	20231018	180400	151619580	11570	11570	11570	11570	0
80	20231018	180300	151619580	11570	11570	11570	11570	0
81	20231018	180200	151619580	11570	11570	11570	11570	0
82	20231018	180100	151619580	11570	11570	11570	11570	0
83	20231018	180000	151619580	11570	11570	11570	11570	0
84	20231018	175900	151619580	11570	11570	11570	11570	0
85	20231018	175800	151619580	11570	11570	11570	11570	0
86	20231018	175700	151619580	11570	11570	11570	11570	0
87	20231018	175600	151619580	11570	11570	11570	11570	0
88	20231018	175500	151619580	11570	11570	11570	11570	0
89	20231018	175400	151619580	11570	11570	11570	11570	0
90	20231018	175300	151619580	11570	11570	11570	11570	0
91	20231018	175200	151619580	11570	11570	11570	11570	0
92	20231018	175100	151619580	11570	11570	11570	11570	645
93	20231018	175000	151619580	11570	11570	11570	11570	0
94	20231018	174900	151619580	11570	11570	11570	11570	0
95	20231018	174800	151619580	11570	11570	11570	11570	0
96	20231018	174700	151619580	11570	11570	11570	11570	0
97	20231018	174600	151619580	11570	11570	11570	11570	0
98	20231018	174500	151619580	11570	11570	11570	11570	0
99	20231018	174400	151619580	11570	11570	11570	11570	0
100	20231018	174300	151619580	11570	11570	11570	11570	0
101	20231018	174200	151619580	11570	11570	11570	11570	0
102	20231018	174100	151619580	11570	11570	11570	11570	0
103	20231018	174000	151619580	11570	11570	11570	11570	0
104	20231018	173900	151619580	11570	11570	11570	11570	0
105	20231018	173800	151619580	11570	11570	11570	11570	0
106	20231018	173700	151619580	11570	11570	11570	11570	0
107	20231018	173600	151619580	11570	11570	11570	11570	0
108	20231018	173500	151619580	11570	11570	11570	11570	0
109	20231018	173400	151619580	11570	11570	11570	11570	0
110	20231018	173300	151619580	11570	11570	11570	11570	0
111	20231018	173200	151619580	11570	11570	11570	11570	0
112	20231018	173100	151619580	11570	11570	11570	11570	0
113	20231018	173000	151619580	11570	11570	11570	11570	0
114	20231018	172900	151619580	11570	11570	11570	11570	0
115	20231018	172800	151619580	11570	11570	11570	11570	0
116	20231018	172700	151619580	11570	11570	11570	11570	0
117	20231018	172600	151619580	11570	11570	11570	11570	0
118	20231018	172500	151619580	11570	11570	11570	11570	0
119	20231018	172400	151619580	11570	11570	11570	11570	0
120	20231018	172300	151619580	11570	11570	11570	11570	0
121	20231018	172200	151619580	11570	11570	11570	11570	0
122	20231018	172100	151619580	11570	11570	11570	11570	645
123	20231018	172000	151619580	11570	11570	11570	11570	0
124	20231018	171900	151619580	11570	11570	11570	11570	0
125	20231018	171800	151619580	11570	11570	11570	11570	0
126	20231018	171700	151619580	11570	11570	11570	11570	0
127	20231018	171600	151619580	11570	11570	11570	11570	0
128	20231018	171500	151619580	11570	11570	11570	11570	0
129	20231018	171400	151619580	11570	11570	11570	11570	0
130	20231018	171300	151619580	11570	11570	11570	11570	0
131	20231018	171200	151619580	11570	11570	11570	11570	0
132	20231018	171100	151619580	11570	11570	11570	11570	0
133	20231018	171000	151619580	11570	11570	11570	11570	0
134	20231018	170900	151619580	11570	11570	11570	11570	0
135	20231018	170800	151619580	11570	11570	11570	11570	0
136	20231018	170700	151619580	11570	11570	11570	11570	0
137	20231018	170600	151619580	11570	11570	11570	11570	0
138	20231018	170500	151619580	11570	11570	11570	11570	0
139	20231018	170400	151619580	11570	11570	11570	11570	0
140	20231018	170300	151619580	11570	11570	11570	11570	0
141	20231018	170200	151619580	11570	11570	11570	11570	0
142	20231018	170100	151619580	11570	11570	11570	11570	0
143	20231018	170000	151619580	11570	11570	11570	11570	0
144	20231018	165900	151619580	11570	11570	11570	11570	0
145	20231018	165800	151619580	11570	11570	11570	11570	0
146	20231018	165700	151619580	11570	11570	11570	11570	0
147	20231018	165600	151619580	11570	11570	11570	11570	0
148	20231018	165500	151619580	11570	11570	11570	11570	0
149	20231018	165400	151619580	11570	11570	11570	11570	0
150	20231018	165300	151619580	11570	11570	11570	11570	0
151	20231018	165200	151619580	11570	11570	11570	11570	0
152	20231018	165100	151619580	11570	11570	11570	11570	645
153	20231018	165000	151619580	11570	11570	11570	11570	0
154	20231018	164900	151619580	11570	11570	11570	11570	0
155	20231018	164800	151619580	11570	11570	11570	11570	0
156	20231018	164700	151619580	11570	11570	11570	11570	0
157	20231018	164600	151619580	11570	11570	11570	11570	0
158	20231018	164500	151619580	11570	11570	11570	11570	0
159	20231018	164400	151619580	11570	11570	11570	11570	0
160	20231018	164300	151619580	11570	11570	11570	11570	0
161	20231018	164200	151619580	11570	11570	11570	11570	0
162	20231018	164100	151619580	11570	11570	11570	11570	0
163	20231018	164000	151619580	11570	11570	11570	11570	0
164	20231018	163900	151619580	11570	11570	11570	11570	0
165	20231018	163800	151619580	11570	11570	11570	11570	0
166	20231018	163700	151619580	11570	11570	11570	11570	0
167	20231018	163600	151619580	11570	11570	11570	11570	0
168	20231018	163500	151619580	11570	11570	11570	11570	0
169	20231018	163400	151619580	11570	11570	11570	11570	0
170	20231018	163300	151619580	11570	11570	11570	11570	0
171	20231018	163200	151619580	11570	11570	11570	11570	0
172	20231018	163100	151619580	11570	11570	11570	11570	0
173	20231018	163000	151619580	11570	11570	11570	11570	0
174	20231018	162900	151619580	11570	11570	11570	11570	0
175	20231018	162800	151619580	11570	11570	11570	11570	0
176	20231018	162700	151619580	11570	11570	11570	11570	0
177	20231018	162600	151619580	11570	11570	11570	11570	0
178	20231018	162500	151619580	11570	11570	11570	11570	0
179	20231018	162400	151619580	11570	11570	11570	11570	0
180	20231018	162300	151619580	11570	11570	11570	11570	0
181	20231018	162200	151619580	11570	11570	11570	11570	0
182	20231018	162100	151619580	11570	11570	11570	11570	645
183	20231018	162000	151619580	11570	11570	11570	11570	0
184	20231018	161900	151619580	11570	11570	11570	11570	0
185	20231018	161800	151619580	11570	11570	11570	11570	0
186	20231018	161700	151619580	11570	11570	11570	11570	0
187	20231018	161600	151619580	11570	11570	11570	11570	0
188	20231018	161500	151619580	11570	11570	11570	11570	0
189	20231018	161400	151619580	11570	11570	11570	11570	0
190	20231018	161300	151619580	11570	11570	11570	11570	0
191	20231018	161200	151619580	11570	11570	11570	11570	0
192	20231018	161100	151619580	11570	11570	11570	11570	0
193	20231018	161000	151619580	11570	11570	11570	11570	0
194	20231018	160900	151619580	11570	11570	11570	11570	0
195	20231018	160800	151619580	11570	11570	11570	11570	0
196	20231018	160700	151619580	11570	11570	11570	11570	0
197	20231018	160600	151619580	11570	11570	11570	11570	0
198	20231018	160500	151619580	11570	11570	11570	11570	0
199	20231018	160400	151619580	11570	11570	11570	11570	0
200	20231018	160300	151619580	11570	11570	11570	11570	0
201	20231018	160200	151619580	11570	11570	11570	11570	0
202	20231018	160100	151619580	11570	11570	11570	11570	0
203	20231018	160000	151619580	11570	11570	11570	11570	0
204	20231018	155900	151619580	11570	11570	11570	11570	0
205	20231018	155800	151619580	11570	11570	11570	11570	0
206	20231018	155700	151619580	11570	11570	11570	11570	0
207	20231018	155600	151619580	11570	11570	11570	11570	0
208	20231018	155500	151619580	11570	11570	11570	11570	0
209	20231018	155400	151619580	11570	11570	11570	11570	0
210	20231018	155300	151619580	11570	11570	11570	11570	0
211	20231018	155200	151619580	11570	11570	11570	11570	0
212	20231018	155100	151619580	11570	11570	11570	11570	645
213	20231018	155000	151619580	11570	11570	11570	11570	0
214	20231018	154900	151619580	11570	11570	11570	11570	0
215	20231018	154800	151619580	11570	11570	11570	11570	0
216	20231018	154700	151619580	11570	11570	11570	11570	0
217	20231018	154600	151619580	11570	11570	11570	11570	0
218	20231018	154500	151619580	11570	11570	11570	11570	0
219	20231018	154400	151619580	11570	11570	11570	11570	0
220	20231018	154300	151619580	11570	11570	11570	11570	0
221	20231018	154200	151619580	11570	11570	11570	11570	0
222	20231018	154100	151619580	11570	11570	11570	11570	0
223	20231018	154000	151619580	11570	11570	11570	11570	0
224	20231018	153900	151619580	11570	11570	11570	11570	0
225	20231018	153800	151619580	11570	11570	11570	11570	0
226	20231018	153700	151619580	11570	11570	11570	11570	0
227	20231018	153600	151619580	11570	11570	11570	11570	0
228	20231018	153500	151619580	11570	11570	11570	11570	0
229	20231018	153400	151619580	11570	11570	11570	11570	0
230	20231018	153300	151619580	11570	11570	11570	11570	0
231	20231018	153200	151619580	11570	11570	11570	11570	0
232	20231018	153100	151619580	11570	11570	11570	11570	0
233	20231018	153000	151619580	11570	11570	11570	11570	645
234	20231018	152900	144156930	11510	11510	11510	11510	0
235	20231018	152800	144156930	11510	11510	11510	11510	0
236	20231018	152700	144156930	11510	11510	11510	11510	0
237	20231018	152600	144156930	11510	11510	11510	11510	0
238	20231018	152500	144156930	11510	11510	11510	11510	0
239	20231018	152400	144156930	11510	11510	11510	11510	0
240	20231018	152300	144156930	11510	11510	11510	11510	0
241	20231018	152200	144156930	11510	11510	11510	11510	0
242	20231018	152100	144156930	11510	11510	11510	11510	0
243	20231018	152000	144156930	11510	11510	11510	11510	0
244	20231018	151900	144156930	11510	11510	11510	11510	10
245	20231018	151800	144041830	11510	11510	11510	11510	1
246	20231018	151700	144030320	11460	11500	11500	11460	102
247	20231018	151600	142859610	11510	11510	11510	11510	11
248	20231018	151500	142733000	11500	11500	11500	11500	20
249	20231018	151400	142503000	11500	11500	11500	11500	0
250	20231018	151300	142503000	11500	11500	11500	11500	0
251	20231018	151200	142503000	11500	11500	11500	11500	14
252	20231018	151100	142342000	11510	11500	11510	11490	28
253	20231018	151000	142020090	11470	11470	11470	11470	0
254	20231018	150900	142020090	11470	11470	11470	11470	2
255	20231018	150800	141997150	11470	11470	11470	11470	0
256	20231018	150700	141997150	11470	11470	11470	11470	0
257	20231018	150600	141997150	11470	11470	11470	11470	5
258	20231018	150500	141939800	11470	11470	11470	11470	0
259	20231018	150400	141939800	11470	11470	11470	11470	0
260	20231018	150300	141939800	11470	11470	11470	11470	3
261	20231018	150200	141905390	11470	11470	11470	11470	3
262	20231018	150100	141870980	11470	11470	11470	11470	0
263	20231018	150000	141870980	11470	11470	11470	11470	5
264	20231018	145900	141813630	11510	11510	11510	11510	1
265	20231018	145800	141802120	11470	11470	11470	11470	803
266	20231018	145700	132591710	11470	11470	11470	11470	2
267	20231018	145600	132568770	11480	11480	11480	11480	0
268	20231018	145500	132568770	11480	11480	11480	11480	0
269	20231018	145400	132568770	11480	11500	11500	11480	164
270	20231018	145300	130684790	11510	11510	11510	11510	0
271	20231018	145200	130684790	11510	11510	11510	11510	3
272	20231018	145100	130650260	11500	11500	11500	11500	2
273	20231018	145000	130627260	11500	11500	11500	11500	100
274	20231018	144900	129477260	11500	11500	11500	11500	0
275	20231018	144800	129477260	11500	11480	11500	11480	27
276	20231018	144700	129166860	11500	11490	11500	11490	25
277	20231018	144600	128879560	11490	11490	11490	11490	8
278	20231018	144500	128787640	11480	11480	11480	11480	2
279	20231018	144400	128764680	11490	11490	11490	11490	0
280	20231018	144300	128764680	11490	11490	11490	11490	1
281	20231018	144200	128753190	11480	11490	11490	11480	7
282	20231018	144100	128672810	11490	11490	11490	11490	10
283	20231018	144000	128557910	11470	11470	11470	11470	0
284	20231018	143900	128557910	11470	11480	11480	11470	144
285	20231018	143800	126905520	11490	11490	11490	11490	0
286	20231018	143700	126905520	11490	11490	11490	11490	10
287	20231018	143600	126790620	11480	11480	11500	11480	33
288	20231018	143500	126411740	11500	11500	11500	11500	1
289	20231018	143400	126400240	11480	11480	11480	11480	40
290	20231018	143300	125941040	11480	11480	11480	11480	2
291	20231018	143200	125918080	11480	11480	11480	11480	0
292	20231018	143100	125918080	11480	11480	11480	11480	0
293	20231018	143000	125918080	11480	11480	11480	11480	5
294	20231018	142900	125860680	11480	11480	11480	11480	68
295	20231018	142800	125080040	11480	11480	11480	11480	0
296	20231018	142700	125080040	11480	11480	11480	11480	5
297	20231018	142600	125022640	11480	11480	11480	11480	3
298	20231018	142500	124988200	11480	11480	11480	11480	87
299	20231018	142400	123989440	11480	11480	11480	11480	5
300	20231018	142300	123932040	11510	11510	11510	11510	0
301	20231018	142200	123932040	11510	11510	11510	11510	0
302	20231018	142100	123932040	11510	11480	11510	11480	236
303	20231018	142000	121222730	11480	11480	11480	11480	151
304	20231018	141900	119489250	11490	11490	11490	11490	50
305	20231018	141800	118914750	11490	11490	11490	11490	105
306	20231018	141700	117708300	11510	11510	11510	11510	0
307	20231018	141600	117708300	11510	11510	11510	11510	1
308	20231018	141500	117696790	11490	11500	11500	11490	18
309	20231018	141400	117489960	11500	11510	11510	11500	565
310	20231018	141300	110989760	11510	11510	11510	11510	0
311	20231018	141200	110989760	11510	11510	11510	11510	5
312	20231018	141100	110932210	11510	11510	11510	11510	0
313	20231018	141000	110932210	11510	11510	11510	11510	0
314	20231018	140900	110932210	11510	11510	11510	11510	2
315	20231018	140800	110909190	11560	11560	11560	11560	0
316	20231018	140700	110909190	11560	11560	11560	11560	0
317	20231018	140600	110909190	11560	11510	11560	11510	6
318	20231018	140500	110840080	11510	11510	11510	11510	0
319	20231018	140400	110840080	11510	11510	11510	11510	0
320	20231018	140300	110840080	11510	11510	11510	11510	2
321	20231018	140200	110817060	11510	11510	11510	11510	0
322	20231018	140100	110817060	11510	11510	11510	11510	0
323	20231018	140000	110817060	11510	11510	11510	11510	5
324	20231018	135900	110759510	11510	11510	11510	11510	0
325	20231018	135800	110759510	11510	11510	11510	11510	0
326	20231018	135700	110759510	11510	11510	11510	11510	2
327	20231018	135600	110736490	11510	11520	11520	11510	7
328	20231018	135500	110655910	11520	11520	11520	11520	0
329	20231018	135400	110655910	11520	11520	11520	11520	5
330	20231018	135300	110598310	11520	11520	11520	11520	0
331	20231018	135200	110598310	11520	11520	11520	11520	0
332	20231018	135100	110598310	11520	11560	11560	11520	3
333	20231018	135000	110563710	11520	11520	11520	11520	2
334	20231018	134900	110540670	11520	11520	11520	11520	0
335	20231018	134800	110540670	11520	11520	11520	11520	5
336	20231018	134700	110483070	11520	11520	11520	11520	0
337	20231018	134600	110483070	11520	11520	11520	11520	0
338	20231018	134500	110483070	11520	11520	11520	11520	2
339	20231018	134400	110460030	11520	11520	11520	11520	0
340	20231018	134300	110460030	11520	11520	11520	11520	0
341	20231018	134200	110460030	11520	11520	11520	11520	5
342	20231018	134100	110402430	11510	11510	11510	11510	0
343	20231018	134000	110402430	11510	11510	11510	11510	0
344	20231018	133900	110402430	11510	11510	11510	11510	2
345	20231018	133800	110379410	11510	11510	11510	11510	0
346	20231018	133700	110379410	11510	11510	11510	11510	0
347	20231018	133600	110379410	11510	11510	11510	11510	5
348	20231018	133500	110321860	11510	11510	11510	11510	0
349	20231018	133400	110321860	11510	11510	11510	11510	0
350	20231018	133300	110321860	11510	11510	11510	11510	2
351	20231018	133200	110298840	11570	11570	11570	11570	0
352	20231018	133100	110298840	11570	11570	11570	11570	1
353	20231018	133000	110287270	11500	11500	11500	11500	5
354	20231018	132900	110229770	11500	11500	11500	11500	0
355	20231018	132800	110229770	11500	11500	11500	11500	0
356	20231018	132700	110229770	11500	11500	11500	11500	2
357	20231018	132600	110206770	11590	11590	11590	11590	0
358	20231018	132500	110206770	11590	11590	11590	11590	0
359	20231018	132400	110206770	11590	11500	11590	11500	11
360	20231018	132300	110079780	11500	11550	11550	11500	1000
361	20231018	132200	98572140	11550	11550	11550	11550	58
362	20231018	132100	97902240	11540	11550	11550	11540	29
363	20231018	132000	97567310	11540	11540	11540	11540	0
364	20231018	131900	97567310	11540	11540	11540	11540	3
365	20231018	131800	97532690	11530	11550	11550	11530	98
366	20231018	131700	96402350	11540	11540	11540	11540	0
367	20231018	131600	96402350	11540	11540	11540	11540	0
368	20231018	131500	96402350	11540	11540	11540	11540	3
369	20231018	131400	96367730	11540	11540	11540	11540	0
370	20231018	131300	96367730	11540	11540	11540	11540	0
371	20231018	131200	96367730	11540	11540	11540	11540	5
372	20231018	131100	96310030	11580	11580	11580	11580	0
373	20231018	131000	96310030	11580	11580	11580	11580	0
374	20231018	130900	96310030	11580	11530	11580	11530	15
375	20231018	130800	96136560	11530	11530	11530	11530	0
376	20231018	130700	96136560	11530	11530	11530	11530	0
377	20231018	130600	96136560	11530	11540	11540	11530	66
378	20231018	130500	95374940	11530	11530	11530	11530	0
379	20231018	130400	95374940	11530	11530	11530	11530	0
380	20231018	130300	95374940	11530	11540	11540	11530	26
381	20231018	130200	95074920	11540	11550	11550	11540	369
382	20231018	130100	90815600	11550	11550	11550	11550	0
383	20231018	130000	90815600	11550	11550	11550	11550	5
384	20231018	125900	90757850	11540	11540	11540	11540	0
385	20231018	125800	90757850	11540	11540	11540	11540	0
386	20231018	125700	90757850	11540	11540	11540	11540	3
387	20231018	125600	90723230	11570	11570	11570	11570	0
388	20231018	125500	90723230	11570	11570	11570	11570	0
389	20231018	125400	90723230	11570	11570	11570	11540	16
390	20231018	125300	90538270	11570	11540	11570	11540	22
391	20231018	125200	90284030	11540	11540	11540	11540	0
392	20231018	125100	90284030	11540	11540	11540	11540	3
393	20231018	125000	90249410	11540	11540	11540	11540	0
394	20231018	124900	90249410	11540	11540	11540	11540	0
395	20231018	124800	90249410	11540	11540	11540	11540	5
396	20231018	124700	90191710	11600	11600	11600	11600	5
397	20231018	124600	90133710	11540	11540	11540	11540	0
398	20231018	124500	90133710	11540	11550	11550	11540	102
399	20231018	124400	88955630	11540	11540	11540	11540	1
400	20231018	124300	88944090	11540	11540	11540	11540	0
401	20231018	124200	88944090	11540	11540	11540	11540	5
402	20231018	124100	88886390	11540	11540	11540	11540	0
403	20231018	124000	88886390	11540	11540	11540	11540	0
404	20231018	123900	88886390	11540	11540	11540	11540	5
405	20231018	123800	88828690	11540	11540	11540	11540	0
406	20231018	123700	88828690	11540	11540	11540	11540	0
407	20231018	123600	88828690	11540	11540	11540	11540	5
408	20231018	123500	88770990	11530	11530	11530	11530	0
409	20231018	123400	88770990	11530	11530	11530	11530	0
410	20231018	123300	88770990	11530	11530	11530	11530	120
411	20231018	123200	87387390	11550	11550	11550	11550	0
412	20231018	123100	87387390	11550	11550	11550	11550	756
413	20231018	123000	78655590	11550	11560	11560	11550	112
414	20231018	122900	77361980	11530	11530	11530	11530	0
415	20231018	122800	77361980	11530	11540	11540	11530	350
416	20231018	122700	73324010	11540	11540	11540	11540	3
417	20231018	122600	73289390	11540	11540	11540	11540	0
418	20231018	122500	73289390	11540	11540	11540	11540	0
419	20231018	122400	73289390	11540	11550	11550	11540	5
420	20231018	122300	73231670	11600	11600	11600	11600	0
421	20231018	122200	73231670	11600	11600	11600	11600	0
422	20231018	122100	73231670	11600	11530	11600	11530	97
423	20231018	122000	72106680	11530	11530	11530	11530	0
424	20231018	121900	72106680	11530	11530	11530	11530	0
425	20231018	121800	72106680	11530	11530	11530	11530	5
426	20231018	121700	72049030	11530	11530	11530	11530	0
427	20231018	121600	72049030	11530	11530	11530	11530	0
428	20231018	121500	72049030	11530	11530	11530	11530	3
429	20231018	121400	72014440	11600	11590	11600	11590	11
430	20231018	121300	71886930	11530	11530	11530	11530	0
431	20231018	121200	71886930	11530	11530	11530	11530	5
432	20231018	121100	71829280	11530	11530	11530	11530	0
433	20231018	121000	71829280	11530	11530	11530	11530	0
434	20231018	120900	71829280	11530	11530	11530	11530	3
435	20231018	120800	71794690	11600	11580	11600	11580	86
436	20231018	120700	70797920	11530	11530	11530	11530	0
437	20231018	120600	70797920	11530	11530	11530	11530	5
438	20231018	120500	70740270	11530	11530	11530	11530	0
439	20231018	120400	70740270	11530	11530	11530	11530	0
440	20231018	120300	70740270	11530	11530	11530	11530	35
441	20231018	120200	70336720	11530	11530	11530	11530	0
442	20231018	120100	70336720	11530	11540	11540	11530	11
443	20231018	120000	70209880	11530	11530	11530	11530	5
444	20231018	115900	70152230	11590	11590	11590	11590	0
445	20231018	115800	70152230	11590	11590	11590	11590	0
446	20231018	115700	70152230	11590	11530	11590	11530	19
447	20231018	115600	69932530	11530	11530	11530	11530	0
448	20231018	115500	69932530	11530	11530	11530	11530	1
449	20231018	115400	69921000	11530	11530	11530	11530	5
450	20231018	115300	69863350	11530	11530	11530	11530	100
451	20231018	115200	68710350	11570	11570	11570	11570	0
452	20231018	115100	68710350	11570	11530	11570	11530	5
453	20231018	115000	68652660	11530	11530	11530	11530	0
454	20231018	114900	68652660	11530	11530	11530	11530	0
455	20231018	114800	68652660	11530	11530	11530	11530	5
456	20231018	114700	68595010	11520	11520	11520	11520	0
457	20231018	114600	68595010	11520	11520	11520	11520	0
458	20231018	114500	68595010	11520	11520	11520	11520	31
459	20231018	114400	68237890	11520	11520	11520	11520	0
460	20231018	114300	68237890	11520	11520	11520	11520	0
461	20231018	114200	68237890	11520	11520	11520	11520	5
462	20231018	114100	68180290	11520	11520	11520	11520	0
463	20231018	114000	68180290	11520	11520	11520	11520	0
464	20231018	113900	68180290	11520	11520	11520	11520	5
465	20231018	113800	68122690	11520	11520	11520	11520	0
466	20231018	113700	68122690	11520	11520	11520	11520	0
467	20231018	113600	68122690	11520	11520	11520	11520	5
468	20231018	113500	68065090	11520	11520	11520	11520	0
469	20231018	113400	68065090	11520	11520	11520	11520	5
470	20231018	113300	68007490	11510	11520	11520	11510	5
471	20231018	113200	67949930	11510	11510	11510	11510	1
472	20231018	113100	67938420	11510	11510	11510	11510	1
473	20231018	113000	67926910	11510	11580	11580	11510	6
474	20231018	112900	67857780	11580	11580	11580	11580	1
475	20231018	112800	67846200	11590	11590	11590	11590	0
476	20231018	112700	67846200	11590	11510	11590	11500	19
477	20231018	112600	67627320	11520	11520	11520	11520	20
478	20231018	112500	67396920	11510	11510	11510	11510	0
479	20231018	112400	67396920	11510	11510	11510	11510	48
480	20231018	112300	66844440	11520	11520	11520	11520	0
481	20231018	112200	66844440	11520	11520	11520	11520	0
482	20231018	112100	66844440	11520	11570	11580	11520	18
483	20231018	112000	66636610	11590	11550	11590	11550	20
484	20231018	111900	66405440	11500	11500	11500	11500	0
485	20231018	111800	66405440	11500	11510	11510	11500	424
486	20231018	111700	61527460	11520	11520	11520	11520	0
487	20231018	111600	61527460	11520	11520	11520	11520	0
488	20231018	111500	61527460	11520	11520	11520	11520	5
489	20231018	111400	61469860	11520	11520	11520	11520	0
490	20231018	111300	61469860	11520	11520	11520	11520	0
491	20231018	111200	61469860	11520	11520	11520	11520	5
492	20231018	111100	61412260	11520	11520	11520	11520	0
493	20231018	111000	61412260	11520	11520	11520	11520	0
494	20231018	110900	61412260	11520	11530	11530	11520	5
495	20231018	110800	61354650	11520	11520	11520	11520	0
496	20231018	110700	61354650	11520	11520	11520	11520	0
497	20231018	110600	61354650	11520	11530	11530	11520	5
498	20231018	110500	61297030	11520	11520	11520	11520	33
499	20231018	110400	60916870	11520	11520	11520	11520	0
500	20231018	110300	60916870	11520	11520	11520	11520	5
501	20231018	110200	60859270	11520	11520	11520	11520	22
502	20231018	110100	60605830	11520	11520	11520	11520	1
503	20231018	110000	60594310	11550	11550	11550	11550	4
504	20231018	105900	60548110	11550	11550	11550	11550	1
505	20231018	105800	60536560	11550	11550	11550	11550	1
506	20231018	105700	60525010	11510	11540	11540	11510	305
507	20231018	105600	57008820	11540	11540	11540	11540	0
508	20231018	105500	57008820	11540	11540	11540	11540	1
509	20231018	105400	56997280	11540	11550	11550	11540	5
510	20231018	105300	56939540	11550	11550	11550	11550	5
511	20231018	105200	56881790	11550	11550	11550	11550	1
512	20231018	105100	56870240	11550	11560	11560	11550	7
513	20231018	105000	56789370	11560	11550	11560	11540	112
514	20231018	104900	55495470	11550	11570	11570	11550	289
515	20231018	104800	52155400	11570	11570	11570	11570	5
516	20231018	104700	52097550	11600	11600	11600	11600	0
517	20231018	104600	52097550	11600	11600	11600	11600	10
518	20231018	104500	51981550	11580	11590	11590	11580	6
519	20231018	104400	51912060	11590	11590	11590	11590	5
520	20231018	104300	51854110	11570	11570	11570	11570	0
521	20231018	104200	51854110	11570	11570	11570	11570	5
522	20231018	104100	51796260	11570	11570	11570	11570	0
523	20231018	104000	51796260	11570	11570	11570	11570	0
524	20231018	103900	51796260	11570	11580	11580	11570	5
525	20231018	103800	51738400	11570	11570	11570	11570	0
526	20231018	103700	51738400	11570	11570	11570	11570	0
527	20231018	103600	51738400	11570	11570	11570	11570	5
528	20231018	103500	51680550	11590	11590	11590	11590	1
529	20231018	103400	51668960	11560	11560	11560	11560	0
530	20231018	103300	51668960	11560	11570	11570	11560	5
531	20231018	103200	51611150	11560	11560	11560	11560	0
532	20231018	103100	51611150	11560	11560	11560	11560	0
533	20231018	103000	51611150	11560	11560	11560	11560	5
534	20231018	102900	51553350	11630	11630	11630	11630	0
535	20231018	102800	51553350	11630	11630	11630	11630	1
536	20231018	102700	51541720	11560	11560	11560	11560	5
537	20231018	102600	51483920	11560	11560	11560	11560	0
538	20231018	102500	51483920	11560	11560	11560	11560	0
539	20231018	102400	51483920	11560	11560	11560	11560	5
540	20231018	102300	51426120	11560	11560	11560	11560	0
541	20231018	102200	51426120	11560	11560	11560	11560	0
542	20231018	102100	51426120	11560	11560	11560	11560	5
543	20231018	102000	51368320	11560	11560	11560	11560	0
544	20231018	101900	51368320	11560	11560	11560	11560	0
545	20231018	101800	51368320	11560	11560	11560	11560	5
546	20231018	101700	51310520	11570	11570	11570	11570	1
547	20231018	101600	51298950	11570	11570	11570	11570	18
548	20231018	101500	51090690	11570	11570	11570	11570	5
549	20231018	101400	51032840	11570	11570	11570	11570	0
550	20231018	101300	51032840	11570	11570	11570	11570	0
551	20231018	101200	51032840	11570	11570	11570	11570	6
552	20231018	101100	50963420	11600	11600	11600	11600	0
553	20231018	101000	50963420	11600	11590	11600	11590	100
554	20231018	100900	49803710	11560	11560	11560	11560	5
555	20231018	100800	49745910	11560	11560	11560	11560	0
556	20231018	100700	49745910	11560	11560	11560	11560	0
557	20231018	100600	49745910	11560	11560	11560	11560	5
558	20231018	100500	49688110	11560	11560	11560	11560	0
559	20231018	100400	49688110	11560	11560	11560	11560	0
560	20231018	100300	49688110	11560	11590	11590	11560	6
561	20231018	100200	49618720	11590	11590	11590	11590	9
562	20231018	100100	49514410	11580	11580	11580	11580	0
563	20231018	100000	49514410	11580	11570	11580	11560	239
564	20231018	095900	46750430	11590	11590	11590	11590	30
565	20231018	095800	46402730	11590	11590	11590	11590	0
566	20231018	095700	46402730	11590	11580	11590	11580	236
567	20231018	095600	43668850	11580	11580	11580	11580	20
568	20231018	095500	43437250	11580	11580	11580	11580	0
569	20231018	095400	43437250	11580	11580	11580	11580	6
570	20231018	095300	43367770	11600	11600	11600	11600	80
571	20231018	095200	42439770	11600	11600	11600	11600	17
572	20231018	095100	42242570	11600	11610	11610	11600	19
573	20231018	095000	42022030	11600	11600	11600	11600	28
574	20231018	094900	41697230	11590	11600	11600	11590	357
575	20231018	094800	37558760	11600	11600	11600	11600	6
576	20231018	094700	37489160	11600	11600	11600	11600	0
577	20231018	094600	37489160	11600	11600	11600	11600	8
578	20231018	094500	37396360	11600	11600	11600	11600	6
579	20231018	094400	37326760	11690	11690	11690	11690	5
580	20231018	094300	37268310	11690	11630	11690	11630	10
581	20231018	094200	37151790	11600	11600	11600	11600	7
582	20231018	094100	37070590	11620	11630	11630	11620	199
583	20231018	094000	34757370	11640	11640	11640	11640	2
584	20231018	093900	34734090	11630	11640	11640	11630	8
585	20231018	093800	34641000	11640	11640	11640	11640	10
586	20231018	093700	34524600	11700	11700	11700	11700	35
587	20231018	093600	34115100	11700	11630	11700	11630	7
588	20231018	093500	34033620	11700	11650	11700	11650	886
589	20231018	093400	23682340	11650	11650	11650	11650	52
590	20231018	093300	23076540	11620	11630	11630	11620	94
591	20231018	093200	21984240	11640	11630	11640	11620	14
592	20231018	093100	21821440	11630	11630	11630	11630	1
593	20231018	093000	21809810	11620	11600	11620	11600	51
594	20231018	092900	21217310	11620	11620	11620	11620	205
595	20231018	092800	18835210	11620	11620	11620	11620	5
596	20231018	092700	18777110	11590	11590	11590	11590	37
597	20231018	092600	18348280	11590	11590	11590	11590	0
598	20231018	092500	18348280	11590	11590	11590	11590	0
599	20231018	092400	18348280	11590	11590	11590	11590	0
600	20231018	092300	18348280	11590	11600	11600	11590	7
601	20231018	092200	18267140	11620	11620	11620	11620	0
602	20231018	092100	18267140	11620	11620	11620	11620	43
603	20231018	092000	17767480	11620	11620	11620	11620	0
604	20231018	091900	17767480	11620	11620	11620	11620	0
605	20231018	091800	17767480	11620	11620	11620	11620	1
606	20231018	091700	17755860	11640	11640	11640	11640	1
607	20231018	091600	17744220	11580	11580	11580	11580	0
608	20231018	091500	17744220	11580	11580	11580	11580	16
609	20231018	091400	17558940	11670	11670	11670	11670	0
610	20231018	091300	17558940	11670	11670	11670	11670	0
611	20231018	091200	17558940	11670	11670	11670	11670	0
612	20231018	091100	17558940	11670	11650	11670	11650	433
613	20231018	091000	12506320	11650	11650	11650	11650	100
614	20231018	090900	11341320	11650	11610	11650	11610	70
615	20231018	090800	10527920	11610	11610	11610	11610	0
616	20231018	090700	10527920	11610	11610	11610	11610	237
617	20231018	090600	7776350	11620	11610	11620	11610	50
618	20231018	090500	7195480	11600	11600	11600	11600	4
619	20231018	090400	7149080	11590	11590	11590	11590	2
620	20231018	090300	7125900	11590	11590	11590	11590	5
621	20231018	090200	7067950	11550	11540	11550	11540	214
622	20231018	090100	4596320	11550	11550	11550	11550	144
623	20231018	090000	2933120	11550	11500	11550	11500	255