KissMeData/060850/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192600	160728960	8890	8890	8890	8890	49
3	20231017	192500	160728960	8890	8890	8890	8890	0
4	20231017	192400	160728960	8890	8890	8890	8890	0
5	20231017	192300	160728960	8890	8890	8890	8890	0
6	20231017	192200	160728960	8890	8890	8890	8890	0
7	20231017	192100	160728960	8890	8890	8890	8890	0
8	20231017	192000	160728960	8890	8890	8890	8890	0
9	20231017	191900	160728960	8890	8890	8890	8890	0
10	20231017	191800	160728960	8890	8890	8890	8890	0
11	20231017	191700	160728960	8890	8890	8890	8890	0
12	20231017	191600	160728960	8890	8890	8890	8890	0
13	20231017	191500	160728960	8890	8890	8890	8890	0
14	20231017	191400	160728960	8890	8890	8890	8890	0
15	20231017	191300	160728960	8890	8890	8890	8890	0
16	20231017	191200	160728960	8890	8890	8890	8890	0
17	20231017	191100	160728960	8890	8890	8890	8890	0
18	20231017	191000	160728960	8890	8890	8890	8890	0
19	20231017	190900	160728960	8890	8890	8890	8890	0
20	20231017	190800	160728960	8890	8890	8890	8890	0
21	20231017	190700	160728960	8890	8890	8890	8890	0
22	20231017	190600	160728960	8890	8890	8890	8890	0
23	20231017	190500	160728960	8890	8890	8890	8890	0
24	20231017	190400	160728960	8890	8890	8890	8890	0
25	20231017	190300	160728960	8890	8890	8890	8890	0
26	20231017	190200	160728960	8890	8890	8890	8890	0
27	20231017	190100	160728960	8890	8890	8890	8890	0
28	20231017	190000	160728960	8890	8890	8890	8890	0
29	20231017	185900	160728960	8890	8890	8890	8890	0
30	20231017	185800	160728960	8890	8890	8890	8890	0
31	20231017	185700	160728960	8890	8890	8890	8890	0
32	20231017	185600	160728960	8890	8890	8890	8890	49
33	20231017	185500	160728960	8890	8890	8890	8890	0
34	20231017	185400	160728960	8890	8890	8890	8890	0
35	20231017	185300	160728960	8890	8890	8890	8890	0
36	20231017	185200	160728960	8890	8890	8890	8890	0
37	20231017	185100	160728960	8890	8890	8890	8890	0
38	20231017	185000	160728960	8890	8890	8890	8890	0
39	20231017	184900	160728960	8890	8890	8890	8890	0
40	20231017	184800	160728960	8890	8890	8890	8890	0
41	20231017	184700	160728960	8890	8890	8890	8890	0
42	20231017	184600	160728960	8890	8890	8890	8890	0
43	20231017	184500	160728960	8890	8890	8890	8890	0
44	20231017	184400	160728960	8890	8890	8890	8890	0
45	20231017	184300	160728960	8890	8890	8890	8890	0
46	20231017	184200	160728960	8890	8890	8890	8890	0
47	20231017	184100	160728960	8890	8890	8890	8890	0
48	20231017	184000	160728960	8890	8890	8890	8890	0
49	20231017	183900	160728960	8890	8890	8890	8890	0
50	20231017	183800	160728960	8890	8890	8890	8890	0
51	20231017	183700	160728960	8890	8890	8890	8890	0
52	20231017	183600	160728960	8890	8890	8890	8890	0
53	20231017	183500	160728960	8890	8890	8890	8890	0
54	20231017	183400	160728960	8890	8890	8890	8890	0
55	20231017	183300	160728960	8890	8890	8890	8890	0
56	20231017	183200	160728960	8890	8890	8890	8890	0
57	20231017	183100	160728960	8890	8890	8890	8890	0
58	20231017	183000	160728960	8890	8890	8890	8890	0
59	20231017	182900	160728960	8890	8890	8890	8890	0
60	20231017	182800	160728960	8890	8890	8890	8890	0
61	20231017	182700	160728960	8890	8890	8890	8890	0
62	20231017	182600	160728960	8890	8890	8890	8890	49
63	20231017	182500	160728960	8890	8890	8890	8890	0
64	20231017	182400	160728960	8890	8890	8890	8890	0
65	20231017	182300	160728960	8890	8890	8890	8890	0
66	20231017	182200	160728960	8890	8890	8890	8890	0
67	20231017	182100	160728960	8890	8890	8890	8890	0
68	20231017	182000	160728960	8890	8890	8890	8890	0
69	20231017	181900	160728960	8890	8890	8890	8890	0
70	20231017	181800	160728960	8890	8890	8890	8890	0
71	20231017	181700	160728960	8890	8890	8890	8890	0
72	20231017	181600	160728960	8890	8890	8890	8890	0
73	20231017	181500	160728960	8890	8890	8890	8890	0
74	20231017	181400	160728960	8890	8890	8890	8890	0
75	20231017	181300	160728960	8890	8890	8890	8890	0
76	20231017	181200	160728960	8890	8890	8890	8890	0
77	20231017	181100	160728960	8890	8890	8890	8890	0
78	20231017	181000	160728960	8890	8890	8890	8890	0
79	20231017	180900	160728960	8890	8890	8890	8890	0
80	20231017	180800	160728960	8890	8890	8890	8890	0
81	20231017	180700	160728960	8890	8890	8890	8890	0
82	20231017	180600	160728960	8890	8890	8890	8890	0
83	20231017	180500	160728960	8890	8890	8890	8890	0
84	20231017	180400	160728960	8890	8890	8890	8890	0
85	20231017	180300	160728960	8890	8890	8890	8890	0
86	20231017	180200	160728960	8890	8890	8890	8890	0
87	20231017	180100	160728960	8890	8890	8890	8890	0
88	20231017	180000	160728960	8890	8890	8890	8890	0
89	20231017	175900	160728960	8890	8890	8890	8890	0
90	20231017	175800	160728960	8890	8890	8890	8890	0
91	20231017	175700	160728960	8890	8890	8890	8890	0
92	20231017	175600	160728960	8890	8890	8890	8890	49
93	20231017	175500	160728960	8890	8890	8890	8890	0
94	20231017	175400	160728960	8890	8890	8890	8890	0
95	20231017	175300	160728960	8890	8890	8890	8890	0
96	20231017	175200	160728960	8890	8890	8890	8890	0
97	20231017	175100	160728960	8890	8890	8890	8890	0
98	20231017	175000	160728960	8890	8890	8890	8890	0
99	20231017	174900	160728960	8890	8890	8890	8890	0
100	20231017	174800	160728960	8890	8890	8890	8890	0
101	20231017	174700	160728960	8890	8890	8890	8890	0
102	20231017	174600	160728960	8890	8890	8890	8890	0
103	20231017	174500	160728960	8890	8890	8890	8890	0
104	20231017	174400	160728960	8890	8890	8890	8890	0
105	20231017	174300	160728960	8890	8890	8890	8890	0
106	20231017	174200	160728960	8890	8890	8890	8890	0
107	20231017	174100	160728960	8890	8890	8890	8890	0
108	20231017	174000	160728960	8890	8890	8890	8890	0
109	20231017	173900	160728960	8890	8890	8890	8890	0
110	20231017	173800	160728960	8890	8890	8890	8890	0
111	20231017	173700	160728960	8890	8890	8890	8890	0
112	20231017	173600	160728960	8890	8890	8890	8890	0
113	20231017	173500	160728960	8890	8890	8890	8890	0
114	20231017	173400	160728960	8890	8890	8890	8890	0
115	20231017	173300	160728960	8890	8890	8890	8890	0
116	20231017	173200	160728960	8890	8890	8890	8890	0
117	20231017	173100	160728960	8890	8890	8890	8890	0
118	20231017	173000	160728960	8890	8890	8890	8890	0
119	20231017	172900	160728960	8890	8890	8890	8890	0
120	20231017	172800	160728960	8890	8890	8890	8890	0
121	20231017	172700	160728960	8890	8890	8890	8890	0
122	20231017	172600	160728960	8890	8890	8890	8890	49
123	20231017	172500	160728960	8890	8890	8890	8890	0
124	20231017	172400	160728960	8890	8890	8890	8890	0
125	20231017	172300	160728960	8890	8890	8890	8890	0
126	20231017	172200	160728960	8890	8890	8890	8890	0
127	20231017	172100	160728960	8890	8890	8890	8890	0
128	20231017	172000	160728960	8890	8890	8890	8890	0
129	20231017	171900	160728960	8890	8890	8890	8890	0
130	20231017	171800	160728960	8890	8890	8890	8890	0
131	20231017	171700	160728960	8890	8890	8890	8890	0
132	20231017	171600	160728960	8890	8890	8890	8890	0
133	20231017	171500	160728960	8890	8890	8890	8890	0
134	20231017	171400	160728960	8890	8890	8890	8890	0
135	20231017	171300	160728960	8890	8890	8890	8890	0
136	20231017	171200	160728960	8890	8890	8890	8890	0
137	20231017	171100	160728960	8890	8890	8890	8890	0
138	20231017	171000	160728960	8890	8890	8890	8890	0
139	20231017	170900	160728960	8890	8890	8890	8890	0
140	20231017	170800	160728960	8890	8890	8890	8890	0
141	20231017	170700	160728960	8890	8890	8890	8890	0
142	20231017	170600	160728960	8890	8890	8890	8890	0
143	20231017	170500	160728960	8890	8890	8890	8890	0
144	20231017	170400	160728960	8890	8890	8890	8890	0
145	20231017	170300	160728960	8890	8890	8890	8890	0
146	20231017	170200	160728960	8890	8890	8890	8890	0
147	20231017	170100	160728960	8890	8890	8890	8890	0
148	20231017	170000	160728960	8890	8890	8890	8890	0
149	20231017	165900	160728960	8890	8890	8890	8890	0
150	20231017	165800	160728960	8890	8890	8890	8890	0
151	20231017	165700	160728960	8890	8890	8890	8890	0
152	20231017	165600	160728960	8890	8890	8890	8890	49
153	20231017	165500	160728960	8890	8890	8890	8890	0
154	20231017	165400	160728960	8890	8890	8890	8890	0
155	20231017	165300	160728960	8890	8890	8890	8890	0
156	20231017	165200	160728960	8890	8890	8890	8890	0
157	20231017	165100	160728960	8890	8890	8890	8890	0
158	20231017	165000	160728960	8890	8890	8890	8890	0
159	20231017	164900	160728960	8890	8890	8890	8890	0
160	20231017	164800	160728960	8890	8890	8890	8890	0
161	20231017	164700	160728960	8890	8890	8890	8890	0
162	20231017	164600	160728960	8890	8890	8890	8890	0
163	20231017	164500	160728960	8890	8890	8890	8890	0
164	20231017	164400	160728960	8890	8890	8890	8890	0
165	20231017	164300	160728960	8890	8890	8890	8890	0
166	20231017	164200	160728960	8890	8890	8890	8890	0
167	20231017	164100	160728960	8890	8890	8890	8890	0
168	20231017	164000	160728960	8890	8890	8890	8890	0
169	20231017	163900	160728960	8890	8890	8890	8890	0
170	20231017	163800	160728960	8890	8890	8890	8890	0
171	20231017	163700	160728960	8890	8890	8890	8890	0
172	20231017	163600	160728960	8890	8890	8890	8890	0
173	20231017	163500	160728960	8890	8890	8890	8890	0
174	20231017	163400	160728960	8890	8890	8890	8890	0
175	20231017	163300	160728960	8890	8890	8890	8890	0
176	20231017	163200	160728960	8890	8890	8890	8890	0
177	20231017	163100	160728960	8890	8890	8890	8890	0
178	20231017	163000	160728960	8890	8890	8890	8890	0
179	20231017	162900	160728960	8890	8890	8890	8890	0
180	20231017	162800	160728960	8890	8890	8890	8890	0
181	20231017	162700	160728960	8890	8890	8890	8890	0
182	20231017	162600	160728960	8890	8890	8890	8890	49
183	20231017	162500	160728960	8890	8890	8890	8890	0
184	20231017	162400	160728960	8890	8890	8890	8890	0
185	20231017	162300	160728960	8890	8890	8890	8890	0
186	20231017	162200	160728960	8890	8890	8890	8890	0
187	20231017	162100	160728960	8890	8890	8890	8890	0
188	20231017	162000	160728960	8890	8890	8890	8890	0
189	20231017	161900	160728960	8890	8890	8890	8890	0
190	20231017	161800	160728960	8890	8890	8890	8890	0
191	20231017	161700	160728960	8890	8890	8890	8890	0
192	20231017	161600	160728960	8890	8890	8890	8890	0
193	20231017	161500	160728960	8890	8890	8890	8890	0
194	20231017	161400	160728960	8890	8890	8890	8890	0
195	20231017	161300	160728960	8890	8890	8890	8890	0
196	20231017	161200	160728960	8890	8890	8890	8890	0
197	20231017	161100	160728960	8890	8890	8890	8890	0
198	20231017	161000	160728960	8890	8890	8890	8890	0
199	20231017	160900	160728960	8890	8890	8890	8890	0
200	20231017	160800	160728960	8890	8890	8890	8890	0
201	20231017	160700	160728960	8890	8890	8890	8890	0
202	20231017	160600	160728960	8890	8890	8890	8890	0
203	20231017	160500	160728960	8890	8890	8890	8890	0
204	20231017	160400	160728960	8890	8890	8890	8890	0
205	20231017	160300	160728960	8890	8890	8890	8890	0
206	20231017	160200	160728960	8890	8890	8890	8890	0
207	20231017	160100	160728960	8890	8890	8890	8890	0
208	20231017	160000	160728960	8890	8890	8890	8890	0
209	20231017	155900	160728960	8890	8890	8890	8890	0
210	20231017	155800	160728960	8890	8890	8890	8890	0
211	20231017	155700	160728960	8890	8890	8890	8890	0
212	20231017	155600	160728960	8890	8890	8890	8890	49
213	20231017	155500	160728960	8890	8890	8890	8890	0
214	20231017	155400	160728960	8890	8890	8890	8890	0
215	20231017	155300	160728960	8890	8890	8890	8890	0
216	20231017	155200	160728960	8890	8890	8890	8890	0
217	20231017	155100	160728960	8890	8890	8890	8890	0
218	20231017	155000	160728960	8890	8890	8890	8890	0
219	20231017	154900	160728960	8890	8890	8890	8890	0
220	20231017	154800	160728960	8890	8890	8890	8890	0
221	20231017	154700	160728960	8890	8890	8890	8890	0
222	20231017	154600	160728960	8890	8890	8890	8890	0
223	20231017	154500	160728960	8890	8890	8890	8890	0
224	20231017	154400	160728960	8890	8890	8890	8890	0
225	20231017	154300	160728960	8890	8890	8890	8890	0
226	20231017	154200	160728960	8890	8890	8890	8890	0
227	20231017	154100	160728960	8890	8890	8890	8890	0
228	20231017	154000	160728960	8890	8890	8890	8890	0
229	20231017	153900	160728960	8890	8890	8890	8890	0
230	20231017	153800	160728960	8890	8890	8890	8890	0
231	20231017	153700	160728960	8890	8890	8890	8890	0
232	20231017	153600	160728960	8890	8890	8890	8890	0
233	20231017	153500	160728960	8890	8890	8890	8890	0
234	20231017	153400	160728960	8890	8890	8890	8890	0
235	20231017	153300	160728960	8890	8890	8890	8890	0
236	20231017	153200	160728960	8890	8890	8890	8890	0
237	20231017	153100	160728960	8890	8890	8890	8890	0
238	20231017	153000	160728960	8890	8890	8890	8890	49
239	20231017	152900	160293350	8870	8870	8870	8870	0
240	20231017	152800	160293350	8870	8870	8870	8870	0
241	20231017	152700	160293350	8870	8870	8870	8870	0
242	20231017	152600	160293350	8870	8870	8870	8870	0
243	20231017	152500	160293350	8870	8870	8870	8870	0
244	20231017	152400	160293350	8870	8870	8870	8870	0
245	20231017	152300	160293350	8870	8870	8870	8870	0
246	20231017	152200	160293350	8870	8870	8870	8870	0
247	20231017	152100	160293350	8870	8870	8870	8870	0
248	20231017	152000	160293350	8870	8870	8870	8870	0
249	20231017	151900	160293350	8870	8870	8870	8870	100
250	20231017	151800	159406350	8870	8870	8870	8870	0
251	20231017	151700	159406350	8870	8870	8870	8870	4
252	20231017	151600	159370870	8870	8870	8870	8870	1
253	20231017	151500	159362000	8870	8870	8870	8870	0
254	20231017	151400	159362000	8870	8870	8870	8870	0
255	20231017	151300	159362000	8870	8870	8870	8870	0
256	20231017	151200	159362000	8870	8870	8870	8870	0
257	20231017	151100	159362000	8870	8870	8870	8870	0
258	20231017	151000	159362000	8870	8870	8870	8870	0
259	20231017	150900	159362000	8870	8870	8870	8870	0
260	20231017	150800	159362000	8870	8870	8870	8870	0
261	20231017	150700	159362000	8870	8870	8870	8870	0
262	20231017	150600	159362000	8870	8870	8870	8870	0
263	20231017	150500	159362000	8870	8840	8870	8840	19
264	20231017	150400	159193840	8830	8840	8840	8830	22
265	20231017	150300	158999530	8870	8870	8870	8870	135
266	20231017	150200	157802080	8870	8810	8870	8810	16
267	20231017	150100	157660940	8810	8840	8840	8810	130
268	20231017	150000	156514310	8850	8870	8870	8850	5
269	20231017	145900	156470040	8850	8850	8850	8850	10
270	20231017	145800	156381540	8850	8850	8850	8850	1
271	20231017	145700	156372690	8870	8870	8870	8870	0
272	20231017	145600	156372690	8870	8870	8870	8870	0
273	20231017	145500	156372690	8870	8870	8870	8870	0
274	20231017	145400	156372690	8870	8860	8870	8850	203
275	20231017	145300	154576020	8880	8880	8880	8860	68
276	20231017	145200	153972920	8890	8890	8890	8890	0
277	20231017	145100	153972920	8890	8890	8890	8890	3
278	20231017	145000	153946250	8890	8890	8890	8890	0
279	20231017	144900	153946250	8890	8890	8890	8890	0
280	20231017	144800	153946250	8890	8890	8890	8890	0
281	20231017	144700	153946250	8890	8890	8890	8890	0
282	20231017	144600	153946250	8890	8890	8890	8890	0
283	20231017	144500	153946250	8890	8890	8890	8890	0
284	20231017	144400	153946250	8890	8890	8890	8890	0
285	20231017	144300	153946250	8890	8890	8890	8890	10
286	20231017	144200	153857350	8890	8890	8890	8890	0
287	20231017	144100	153857350	8890	8840	8890	8840	220
288	20231017	144000	151903590	8830	8830	8830	8830	1
289	20231017	143900	151894760	8840	8840	8840	8840	0
290	20231017	143800	151894760	8840	8840	8840	8840	0
291	20231017	143700	151894760	8840	8840	8840	8840	1
292	20231017	143600	151885920	8830	8830	8830	8830	0
293	20231017	143500	151885920	8830	8830	8830	8830	2
294	20231017	143400	151868260	8830	8830	8830	8830	0
295	20231017	143300	151868260	8830	8830	8830	8830	2
296	20231017	143200	151850600	8830	8830	8830	8830	133
297	20231017	143100	150676210	8810	8810	8810	8810	0
298	20231017	143000	150676210	8810	8810	8810	8810	0
299	20231017	142900	150676210	8810	8810	8810	8810	97
300	20231017	142800	149821640	8810	8810	8810	8810	0
301	20231017	142700	149821640	8810	8810	8810	8810	0
302	20231017	142600	149821640	8810	8810	8810	8810	0
303	20231017	142500	149821640	8810	8810	8810	8810	0
304	20231017	142400	149821640	8810	8810	8810	8810	2
305	20231017	142300	149804020	8840	8840	8840	8840	227
306	20231017	142200	147797340	8840	8840	8840	8840	0
307	20231017	142100	147797340	8840	8840	8840	8840	0
308	20231017	142000	147797340	8840	8840	8840	8840	0
309	20231017	141900	147797340	8840	8840	8840	8840	0
310	20231017	141800	147797340	8840	8840	8840	8840	0
311	20231017	141700	147797340	8840	8840	8840	8840	0
312	20231017	141600	147797340	8840	8840	8840	8840	0
313	20231017	141500	147797340	8840	8840	8840	8840	0
314	20231017	141400	147797340	8840	8840	8840	8840	0
315	20231017	141300	147797340	8840	8840	8840	8840	0
316	20231017	141200	147797340	8840	8800	8840	8780	440
317	20231017	141100	143912200	8840	8840	8840	8840	0
318	20231017	141000	143912200	8840	8840	8840	8840	1
319	20231017	140900	143903360	8840	8840	8840	8840	0
320	20231017	140800	143903360	8840	8840	8840	8840	1
321	20231017	140700	143894520	8800	8800	8800	8800	0
322	20231017	140600	143894520	8800	8800	8800	8800	0
323	20231017	140500	143894520	8800	8800	8800	8800	0
324	20231017	140400	143894520	8800	8800	8800	8800	0
325	20231017	140300	143894520	8800	8800	8800	8800	56
326	20231017	140200	143401720	8800	8800	8800	8800	0
327	20231017	140100	143401720	8800	8810	8810	8800	400
328	20231017	140000	139880320	8840	8840	8840	8840	10
329	20231017	135900	139791920	8840	8840	8840	8840	15
330	20231017	135800	139659320	8800	8800	8800	8800	0
331	20231017	135700	139659320	8800	8800	8800	8800	0
332	20231017	135600	139659320	8800	8830	8830	8800	500
333	20231017	135500	135255840	8840	8840	8840	8840	129
334	20231017	135400	134115480	8840	8840	8840	8840	0
335	20231017	135300	134115480	8840	8840	8840	8840	0
336	20231017	135200	134115480	8840	8840	8840	8840	0
337	20231017	135100	134115480	8840	8840	8840	8840	0
338	20231017	135000	134115480	8840	8840	8840	8840	0
339	20231017	134900	134115480	8840	8840	8840	8840	0
340	20231017	134800	134115480	8840	8840	8840	8840	0
341	20231017	134700	134115480	8840	8840	8840	8840	1
342	20231017	134600	134106640	8910	8910	8910	8910	0
343	20231017	134500	134106640	8910	8910	8910	8910	0
344	20231017	134400	134106640	8910	8910	8910	8910	0
345	20231017	134300	134106640	8910	8910	8910	8910	0
346	20231017	134200	134106640	8910	8910	8910	8910	0
347	20231017	134100	134106640	8910	8910	8910	8910	0
348	20231017	134000	134106640	8910	8910	8910	8910	0
349	20231017	133900	134106640	8910	8910	8910	8910	0
350	20231017	133800	134106640	8910	8910	8910	8910	0
351	20231017	133700	134106640	8910	8910	8910	8910	1
352	20231017	133600	134097730	8910	8910	8910	8840	21
353	20231017	133500	133910700	8910	8840	8910	8840	127
354	20231017	133400	132786210	8920	8850	8920	8850	201
355	20231017	133300	131007290	8850	8850	8850	8850	0
356	20231017	133200	131007290	8850	8850	8850	8850	0
357	20231017	133100	131007290	8850	8920	8920	8850	46
358	20231017	133000	130597670	8850	8880	8880	8850	200
359	20231017	132900	128827100	8880	8880	8880	8880	0
360	20231017	132800	128827100	8880	8880	8880	8880	5
361	20231017	132700	128782700	8880	8880	8880	8880	100
362	20231017	132600	127894700	8880	8880	8880	8880	0
363	20231017	132500	127894700	8880	8910	8910	8880	1248
364	20231017	132400	116805660	8940	8940	8940	8940	0
365	20231017	132300	116805660	8940	8940	8940	8940	0
366	20231017	132200	116805660	8940	8940	8940	8940	0
367	20231017	132100	116805660	8940	8940	8940	8940	0
368	20231017	132000	116805660	8940	8940	8940	8940	0
369	20231017	131900	116805660	8940	8940	8940	8940	0
370	20231017	131800	116805660	8940	8910	8940	8910	116
371	20231017	131700	115771620	8940	8930	8940	8930	11
372	20231017	131600	115673370	8930	8900	8930	8900	693
373	20231017	131500	109500880	8900	8890	8900	8890	82
374	20231017	131400	108771350	8900	8900	8900	8900	0
375	20231017	131300	108771350	8900	8900	8900	8900	0
376	20231017	131200	108771350	8900	8900	8900	8900	10
377	20231017	131100	108682350	8890	8890	8890	8890	0
378	20231017	131000	108682350	8890	8890	8890	8890	23
379	20231017	130900	108477880	8890	8890	8890	8890	0
380	20231017	130800	108477880	8890	8890	8890	8890	0
381	20231017	130700	108477880	8890	8890	8890	8890	0
382	20231017	130600	108477880	8890	8890	8890	8890	40
383	20231017	130500	108122280	8890	8890	8890	8890	0
384	20231017	130400	108122280	8890	8890	8890	8890	0
385	20231017	130300	108122280	8890	8890	8890	8890	10
386	20231017	130200	108033380	8890	8890	8890	8890	0
387	20231017	130100	108033380	8890	8890	8890	8890	380
388	20231017	130000	104655180	8890	8890	8890	8890	0
389	20231017	125900	104655180	8890	8890	8890	8890	0
390	20231017	125800	104655180	8890	8890	8890	8890	20
391	20231017	125700	104477380	8900	8900	8900	8900	0
392	20231017	125600	104477380	8900	8900	8900	8900	0
393	20231017	125500	104477380	8900	8900	8900	8900	0
394	20231017	125400	104477380	8900	8880	8900	8880	156
395	20231017	125300	103092040	8900	8900	8900	8900	0
396	20231017	125200	103092040	8900	8900	8900	8900	0
397	20231017	125100	103092040	8900	8900	8900	8900	12
398	20231017	125000	102985240	8900	8900	8900	8900	0
399	20231017	124900	102985240	8900	8900	8900	8900	25
400	20231017	124800	102762740	8870	8870	8870	8870	0
401	20231017	124700	102762740	8870	8870	8870	8870	0
402	20231017	124600	102762740	8870	8870	8870	8870	0
403	20231017	124500	102762740	8870	8870	8870	8870	0
404	20231017	124400	102762740	8870	8870	8870	8870	0
405	20231017	124300	102762740	8870	8870	8870	8870	11
406	20231017	124200	102665170	8900	8900	8900	8900	0
407	20231017	124100	102665170	8900	8900	8900	8900	0
408	20231017	124000	102665170	8900	8900	8900	8900	0
409	20231017	123900	102665170	8900	8900	8900	8900	0
410	20231017	123800	102665170	8900	8900	8900	8900	0
411	20231017	123700	102665170	8900	8900	8900	8900	0
412	20231017	123600	102665170	8900	8900	8900	8900	0
413	20231017	123500	102665170	8900	8900	8900	8900	0
414	20231017	123400	102665170	8900	8900	8900	8900	0
415	20231017	123300	102665170	8900	8900	8900	8900	0
416	20231017	123200	102665170	8900	8900	8900	8900	0
417	20231017	123100	102665170	8900	8900	8900	8900	2
418	20231017	123000	102647370	8870	8870	8870	8870	1
419	20231017	122900	102638500	8870	8870	8870	8870	0
420	20231017	122800	102638500	8870	8870	8870	8870	22
421	20231017	122700	102443360	8870	8870	8870	8870	0
422	20231017	122600	102443360	8870	8870	8870	8870	11
423	20231017	122500	102345790	8900	8900	8900	8900	0
424	20231017	122400	102345790	8900	8900	8900	8900	0
425	20231017	122300	102345790	8900	8870	8900	8870	119
426	20231017	122200	101289690	8870	8900	8900	8870	13
427	20231017	122100	101174350	8900	8890	8900	8890	10
428	20231017	122000	101085360	8900	8900	8900	8900	0
429	20231017	121900	101085360	8900	8900	8900	8900	0
430	20231017	121800	101085360	8900	8900	8900	8900	0
431	20231017	121700	101085360	8900	8900	8900	8900	0
432	20231017	121600	101085360	8900	8890	8900	8890	10
433	20231017	121500	100996370	8890	8890	8890	8890	0
434	20231017	121400	100996370	8890	8890	8890	8890	6
435	20231017	121300	100943030	8890	8890	8890	8890	99
436	20231017	121200	100062920	8890	8890	8890	8890	79
437	20231017	121100	99360610	8890	8890	8890	8890	30
438	20231017	121000	99093910	8890	8890	8890	8890	0
439	20231017	120900	99093910	8890	8890	8890	8890	1
440	20231017	120800	99085020	8890	8890	8890	8870	42
441	20231017	120700	98711800	8890	8890	8890	8890	0
442	20231017	120600	98711800	8890	8890	8890	8890	0
443	20231017	120500	98711800	8890	8890	8890	8890	0
444	20231017	120400	98711800	8890	8890	8890	8890	0
445	20231017	120300	98711800	8890	8890	8890	8890	0
446	20231017	120200	98711800	8890	8890	8890	8890	0
447	20231017	120100	98711800	8890	8890	8890	8890	0
448	20231017	120000	98711800	8890	8890	8890	8890	0
449	20231017	115900	98711800	8890	8870	8890	8870	11
450	20231017	115800	98614030	8850	8850	8850	8850	15
451	20231017	115700	98481280	8850	8850	8850	8850	3
452	20231017	115600	98454730	8850	8850	8850	8850	6
453	20231017	115500	98401630	8890	8890	8890	8890	1
454	20231017	115400	98392740	8850	8850	8850	8850	0
455	20231017	115300	98392740	8850	8850	8850	8850	0
456	20231017	115200	98392740	8850	8850	8850	8850	12
457	20231017	115100	98286540	8900	8900	8900	8900	0
458	20231017	115000	98286540	8900	8900	8900	8900	0
459	20231017	114900	98286540	8900	8900	8900	8900	0
460	20231017	114800	98286540	8900	8900	8900	8900	0
461	20231017	114700	98286540	8900	8900	8900	8900	0
462	20231017	114600	98286540	8900	8900	8900	8900	0
463	20231017	114500	98286540	8900	8900	8900	8900	0
464	20231017	114400	98286540	8900	8900	8900	8900	10
465	20231017	114300	98197540	8900	8900	8900	8900	10
466	20231017	114200	98108540	8900	8900	8900	8900	0
467	20231017	114100	98108540	8900	8880	8900	8880	30
468	20231017	114000	97841940	8880	8870	8880	8870	20
469	20231017	113900	97664480	8880	8880	8880	8880	0
470	20231017	113800	97664480	8880	8880	8880	8880	0
471	20231017	113700	97664480	8880	8880	8880	8880	50
472	20231017	113600	97220480	8850	8860	8860	8850	60
473	20231017	113500	96689450	8850	8850	8850	8850	0
474	20231017	113400	96689450	8850	8850	8850	8850	0
475	20231017	113300	96689450	8850	8850	8850	8850	100
476	20231017	113200	95804450	8850	8850	8850	8850	0
477	20231017	113100	95804450	8850	8850	8850	8850	0
478	20231017	113000	95804450	8850	8850	8850	8850	0
479	20231017	112900	95804450	8850	8850	8850	8850	0
480	20231017	112800	95804450	8850	8850	8850	8850	0
481	20231017	112700	95804450	8850	8850	8850	8850	0
482	20231017	112600	95804450	8850	8850	8850	8850	0
483	20231017	112500	95804450	8850	8850	8850	8850	0
484	20231017	112400	95804450	8850	8850	8850	8850	0
485	20231017	112300	95804450	8850	8850	8850	8850	0
486	20231017	112200	95804450	8850	8850	8850	8850	0
487	20231017	112100	95804450	8850	8850	8850	8850	0
488	20231017	112000	95804450	8850	8850	8850	8850	0
489	20231017	111900	95804450	8850	8850	8850	8850	144
490	20231017	111800	94530050	8850	8860	8860	8830	104
491	20231017	111700	93610450	8860	8860	8860	8860	0
492	20231017	111600	93610450	8860	8900	8910	8860	422
493	20231017	111500	89860790	8920	8920	8920	8920	1
494	20231017	111400	89851870	8930	8930	8930	8930	0
495	20231017	111300	89851870	8930	8930	8930	8930	0
496	20231017	111200	89851870	8930	8930	8930	8930	0
497	20231017	111100	89851870	8930	8930	8930	8930	10
498	20231017	111000	89762570	8930	8930	8930	8930	5
499	20231017	110900	89717920	8930	8930	8930	8930	0
500	20231017	110800	89717920	8930	8930	8930	8930	0
501	20231017	110700	89717920	8930	8930	8930	8930	0
502	20231017	110600	89717920	8930	8930	8930	8930	10
503	20231017	110500	89628620	8930	8930	8930	8930	3
504	20231017	110400	89601830	8930	8920	8930	8920	13
505	20231017	110300	89485760	8920	8920	8920	8920	57
506	20231017	110200	88977320	8880	8890	8890	8880	200
507	20231017	110100	87200590	8910	8910	8910	8910	2
508	20231017	110000	87182770	8910	8910	8910	8910	0
509	20231017	105900	87182770	8910	8910	8910	8910	0
510	20231017	105800	87182770	8910	8890	8910	8890	1005
511	20231017	105700	78243330	8890	8890	8890	8890	297
512	20231017	105600	75603000	8890	8890	8890	8890	0
513	20231017	105500	75603000	8890	8890	8890	8890	10
514	20231017	105400	75514100	8890	8890	8890	8890	0
515	20231017	105300	75514100	8890	8890	8890	8890	1
516	20231017	105200	75505210	8890	8910	8910	8880	149
517	20231017	105100	74178270	8910	8910	8910	8910	0
518	20231017	105000	74178270	8910	8910	8910	8910	1
519	20231017	104900	74169360	8910	8880	8910	8880	1000
520	20231017	104800	65274830	8880	8880	8880	8880	0
521	20231017	104700	65274830	8880	8880	8880	8880	0
522	20231017	104600	65274830	8880	8880	8880	8880	0
523	20231017	104500	65274830	8880	8880	8880	8880	0
524	20231017	104400	65274830	8880	8860	8880	8860	57
525	20231017	104300	64768810	8860	8860	8860	8860	2
526	20231017	104200	64751090	8890	8890	8890	8890	0
527	20231017	104100	64751090	8890	8890	8890	8890	1
528	20231017	104000	64742200	8890	8890	8890	8890	0
529	20231017	103900	64742200	8890	8890	8890	8890	11
530	20231017	103800	64644410	8860	8860	8860	8860	0
531	20231017	103700	64644410	8860	8860	8860	8860	0
532	20231017	103600	64644410	8860	8860	8860	8860	13
533	20231017	103500	64529230	8860	8860	8860	8860	0
534	20231017	103400	64529230	8860	8860	8860	8860	0
535	20231017	103300	64529230	8860	8850	8860	8850	281
536	20231017	103200	62039960	8850	8850	8850	8850	0
537	20231017	103100	62039960	8850	8850	8850	8850	0
538	20231017	103000	62039960	8850	8850	8850	8850	0
539	20231017	102900	62039960	8850	8850	8850	8850	0
540	20231017	102800	62039960	8850	8850	8850	8850	0
541	20231017	102700	62039960	8850	8850	8850	8850	0
542	20231017	102600	62039960	8850	8850	8850	8850	0
543	20231017	102500	62039960	8850	8850	8850	8850	0
544	20231017	102400	62039960	8850	8850	8850	8850	0
545	20231017	102300	62039960	8850	8850	8850	8850	0
546	20231017	102200	62039960	8850	8850	8850	8850	0
547	20231017	102100	62039960	8850	8850	8850	8850	20
548	20231017	102000	61862960	8850	8850	8850	8850	0
549	20231017	101900	61862960	8850	8850	8850	8850	0
550	20231017	101800	61862960	8850	8840	8850	8840	10
551	20231017	101700	61774470	8830	8830	8830	8830	0
552	20231017	101600	61774470	8830	8830	8830	8830	0
553	20231017	101500	61774470	8830	8830	8830	8830	1
554	20231017	101400	61765640	8830	8830	8830	8830	150
555	20231017	101300	60441140	8860	8860	8860	8860	0
556	20231017	101200	60441140	8860	8860	8860	8860	0
557	20231017	101100	60441140	8860	8860	8860	8860	0
558	20231017	101000	60441140	8860	8860	8860	8860	0
559	20231017	100900	60441140	8860	8860	8860	8860	0
560	20231017	100800	60441140	8860	8860	8860	8860	0
561	20231017	100700	60441140	8860	8860	8860	8860	0
562	20231017	100600	60441140	8860	8860	8860	8860	0
563	20231017	100500	60441140	8860	8860	8860	8860	0
564	20231017	100400	60441140	8860	8860	8860	8860	0
565	20231017	100300	60441140	8860	8840	8860	8840	10
566	20231017	100200	60352660	8840	8840	8840	8840	0
567	20231017	100100	60352660	8840	8840	8840	8840	0
568	20231017	100000	60352660	8840	8850	8850	8840	200
569	20231017	095900	58584630	8850	8900	8900	8850	261
570	20231017	095800	56272210	8890	8850	8890	8850	65
571	20231017	095700	55695840	8850	8850	8850	8850	10
572	20231017	095600	55607340	8800	8800	8800	8800	230
573	20231017	095500	53583340	8820	8850	8850	8820	2
574	20231017	095400	53565670	8810	8810	8810	8810	40
575	20231017	095300	53213270	8810	8810	8810	8810	10
576	20231017	095200	53125170	8810	8830	8830	8810	190
577	20231017	095100	51450510	8850	8850	8850	8850	5
578	20231017	095000	51406260	8830	8830	8830	8830	0
579	20231017	094900	51406260	8830	8830	8830	8830	0
580	20231017	094800	51406260	8830	8830	8830	8830	3
581	20231017	094700	51379770	8830	8830	8830	8830	59
582	20231017	094600	50858800	8850	8850	8850	8850	66
583	20231017	094500	50274700	8850	8850	8850	8850	0
584	20231017	094400	50274700	8850	8850	8850	8850	43
585	20231017	094300	49894150	8850	8850	8850	8850	0
586	20231017	094200	49894150	8850	8850	8850	8810	839
587	20231017	094100	42486210	8850	8880	8880	8850	498
588	20231017	094000	38073990	8900	8880	8900	8880	60
589	20231017	093900	37540590	8900	8900	8900	8900	0
590	20231017	093800	37540590	8900	8900	8900	8900	0
591	20231017	093700	37540590	8900	8900	8900	8900	10
592	20231017	093600	37451590	8900	8860	8900	8860	295
593	20231017	093500	34837370	8860	8900	8910	8860	937
594	20231017	093400	26509130	8900	8870	8900	8870	109
595	20231017	093300	25539060	8900	8900	8900	8900	12
596	20231017	093200	25432260	8900	8900	8900	8880	11
597	20231017	093100	25334400	8900	8850	8900	8850	29
598	20231017	093000	25076750	8900	8900	8900	8900	31
599	20231017	092900	24800850	8840	8860	8860	8830	387
600	20231017	092800	21379700	8860	8890	8910	8860	516
601	20231017	092700	16801220	8890	8890	8890	8890	10
602	20231017	092600	16712320	8780	8830	8900	8780	501
603	20231017	092500	12264450	8840	8840	8840	8840	0
604	20231017	092400	12264450	8840	8840	8840	8840	0
605	20231017	092300	12264450	8840	8830	8840	8830	20
606	20231017	092200	12087810	8810	8800	8850	8790	699
607	20231017	092100	5935330	8840	8800	8840	8800	25
608	20231017	092000	5715290	8790	8790	8790	8790	18
609	20231017	091900	5557070	8790	8790	8790	8790	0
610	20231017	091800	5557070	8790	8790	8790	8790	0
611	20231017	091700	5557070	8790	8790	8790	8790	1
612	20231017	091600	5548280	8790	8790	8790	8790	30
613	20231017	091500	5284580	8790	8790	8790	8790	38
614	20231017	091400	4950560	8800	8790	8800	8790	55
615	20231017	091300	4466690	8770	8770	8770	8770	27
616	20231017	091200	4229900	8770	8740	8770	8740	23
617	20231017	091100	4028390	8720	8720	8720	8720	0
618	20231017	091000	4028390	8720	8720	8720	8720	0
619	20231017	090900	4028390	8720	8720	8720	8720	30
620	20231017	090800	3766790	8720	8720	8720	8720	0
621	20231017	090700	3766790	8720	8720	8720	8720	1
622	20231017	090600	3758070	8720	8720	8720	8720	196
623	20231017	090500	2048950	8700	8700	8700	8700	0
624	20231017	090400	2048950	8700	8700	8700	8700	0
625	20231017	090300	2048950	8700	8700	8700	8700	0
626	20231017	090200	2048950	8700	8710	8710	8700	16
627	20231017	090100	1909720	8760	8760	8760	8760	1
628	20231017	090000	1900960	8720	8720	8720	8720	218