KissMeData/089850/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194600	729091140	15210	15210	15210	15210	138
3	20231018	194500	729091140	15210	15210	15210	15210	0
4	20231018	194400	729091140	15210	15210	15210	15210	0
5	20231018	194300	729091140	15210	15210	15210	15210	0
6	20231018	194200	729091140	15210	15210	15210	15210	0
7	20231018	194100	729091140	15210	15210	15210	15210	0
8	20231018	194000	729091140	15210	15210	15210	15210	0
9	20231018	193900	729091140	15210	15210	15210	15210	0
10	20231018	193800	729091140	15210	15210	15210	15210	0
11	20231018	193700	729091140	15210	15210	15210	15210	0
12	20231018	193600	729091140	15210	15210	15210	15210	0
13	20231018	193500	729091140	15210	15210	15210	15210	0
14	20231018	193400	729091140	15210	15210	15210	15210	0
15	20231018	193300	729091140	15210	15210	15210	15210	0
16	20231018	193200	729091140	15210	15210	15210	15210	0
17	20231018	193100	729091140	15210	15210	15210	15210	0
18	20231018	193000	729091140	15210	15210	15210	15210	0
19	20231018	192900	729091140	15210	15210	15210	15210	0
20	20231018	192800	729091140	15210	15210	15210	15210	0
21	20231018	192700	729091140	15210	15210	15210	15210	0
22	20231018	192600	729091140	15210	15210	15210	15210	0
23	20231018	192500	729091140	15210	15210	15210	15210	0
24	20231018	192400	729091140	15210	15210	15210	15210	0
25	20231018	192300	729091140	15210	15210	15210	15210	0
26	20231018	192200	729091140	15210	15210	15210	15210	0
27	20231018	192100	729091140	15210	15210	15210	15210	0
28	20231018	192000	729091140	15210	15210	15210	15210	0
29	20231018	191900	729091140	15210	15210	15210	15210	0
30	20231018	191800	729091140	15210	15210	15210	15210	0
31	20231018	191700	729091140	15210	15210	15210	15210	0
32	20231018	191600	729091140	15210	15210	15210	15210	138
33	20231018	191500	729091140	15210	15210	15210	15210	0
34	20231018	191400	729091140	15210	15210	15210	15210	0
35	20231018	191300	729091140	15210	15210	15210	15210	0
36	20231018	191200	729091140	15210	15210	15210	15210	0
37	20231018	191100	729091140	15210	15210	15210	15210	0
38	20231018	191000	729091140	15210	15210	15210	15210	0
39	20231018	190900	729091140	15210	15210	15210	15210	0
40	20231018	190800	729091140	15210	15210	15210	15210	0
41	20231018	190700	729091140	15210	15210	15210	15210	0
42	20231018	190600	729091140	15210	15210	15210	15210	0
43	20231018	190500	729091140	15210	15210	15210	15210	0
44	20231018	190400	729091140	15210	15210	15210	15210	0
45	20231018	190300	729091140	15210	15210	15210	15210	0
46	20231018	190200	729091140	15210	15210	15210	15210	0
47	20231018	190100	729091140	15210	15210	15210	15210	0
48	20231018	190000	729091140	15210	15210	15210	15210	0
49	20231018	185900	729091140	15210	15210	15210	15210	0
50	20231018	185800	729091140	15210	15210	15210	15210	0
51	20231018	185700	729091140	15210	15210	15210	15210	0
52	20231018	185600	729091140	15210	15210	15210	15210	0
53	20231018	185500	729091140	15210	15210	15210	15210	0
54	20231018	185400	729091140	15210	15210	15210	15210	0
55	20231018	185300	729091140	15210	15210	15210	15210	0
56	20231018	185200	729091140	15210	15210	15210	15210	0
57	20231018	185100	729091140	15210	15210	15210	15210	0
58	20231018	185000	729091140	15210	15210	15210	15210	0
59	20231018	184900	729091140	15210	15210	15210	15210	0
60	20231018	184800	729091140	15210	15210	15210	15210	0
61	20231018	184700	729091140	15210	15210	15210	15210	0
62	20231018	184600	729091140	15210	15210	15210	15210	138
63	20231018	184500	729091140	15210	15210	15210	15210	0
64	20231018	184400	729091140	15210	15210	15210	15210	0
65	20231018	184300	729091140	15210	15210	15210	15210	0
66	20231018	184200	729091140	15210	15210	15210	15210	0
67	20231018	184100	729091140	15210	15210	15210	15210	0
68	20231018	184000	729091140	15210	15210	15210	15210	0
69	20231018	183900	729091140	15210	15210	15210	15210	0
70	20231018	183800	729091140	15210	15210	15210	15210	0
71	20231018	183700	729091140	15210	15210	15210	15210	0
72	20231018	183600	729091140	15210	15210	15210	15210	0
73	20231018	183500	729091140	15210	15210	15210	15210	0
74	20231018	183400	729091140	15210	15210	15210	15210	0
75	20231018	183300	729091140	15210	15210	15210	15210	0
76	20231018	183200	729091140	15210	15210	15210	15210	0
77	20231018	183100	729091140	15210	15210	15210	15210	0
78	20231018	183000	729091140	15210	15210	15210	15210	0
79	20231018	182900	729091140	15210	15210	15210	15210	0
80	20231018	182800	729091140	15210	15210	15210	15210	0
81	20231018	182700	729091140	15210	15210	15210	15210	0
82	20231018	182600	729091140	15210	15210	15210	15210	0
83	20231018	182500	729091140	15210	15210	15210	15210	0
84	20231018	182400	729091140	15210	15210	15210	15210	0
85	20231018	182300	729091140	15210	15210	15210	15210	0
86	20231018	182200	729091140	15210	15210	15210	15210	0
87	20231018	182100	729091140	15210	15210	15210	15210	0
88	20231018	182000	729091140	15210	15210	15210	15210	0
89	20231018	181900	729091140	15210	15210	15210	15210	0
90	20231018	181800	729091140	15210	15210	15210	15210	0
91	20231018	181700	729091140	15210	15210	15210	15210	0
92	20231018	181600	729091140	15210	15210	15210	15210	138
93	20231018	181500	729091140	15210	15210	15210	15210	0
94	20231018	181400	729091140	15210	15210	15210	15210	0
95	20231018	181300	729091140	15210	15210	15210	15210	0
96	20231018	181200	729091140	15210	15210	15210	15210	0
97	20231018	181100	729091140	15210	15210	15210	15210	0
98	20231018	181000	729091140	15210	15210	15210	15210	0
99	20231018	180900	729091140	15210	15210	15210	15210	0
100	20231018	180800	729091140	15210	15210	15210	15210	0
101	20231018	180700	729091140	15210	15210	15210	15210	0
102	20231018	180600	729091140	15210	15210	15210	15210	0
103	20231018	180500	729091140	15210	15210	15210	15210	0
104	20231018	180400	729091140	15210	15210	15210	15210	0
105	20231018	180300	729091140	15210	15210	15210	15210	0
106	20231018	180200	729091140	15210	15210	15210	15210	0
107	20231018	180100	729091140	15210	15210	15210	15210	0
108	20231018	180000	729091140	15210	15210	15210	15210	0
109	20231018	175900	729091140	15210	15210	15210	15210	0
110	20231018	175800	729091140	15210	15210	15210	15210	0
111	20231018	175700	729091140	15210	15210	15210	15210	0
112	20231018	175600	729091140	15210	15210	15210	15210	0
113	20231018	175500	729091140	15210	15210	15210	15210	0
114	20231018	175400	729091140	15210	15210	15210	15210	0
115	20231018	175300	729091140	15210	15210	15210	15210	0
116	20231018	175200	729091140	15210	15210	15210	15210	0
117	20231018	175100	729091140	15210	15210	15210	15210	0
118	20231018	175000	729091140	15210	15210	15210	15210	0
119	20231018	174900	729091140	15210	15210	15210	15210	0
120	20231018	174800	729091140	15210	15210	15210	15210	0
121	20231018	174700	729091140	15210	15210	15210	15210	0
122	20231018	174600	729091140	15210	15210	15210	15210	138
123	20231018	174500	729091140	15210	15210	15210	15210	0
124	20231018	174400	729091140	15210	15210	15210	15210	0
125	20231018	174300	729091140	15210	15210	15210	15210	0
126	20231018	174200	729091140	15210	15210	15210	15210	0
127	20231018	174100	729091140	15210	15210	15210	15210	0
128	20231018	174000	729091140	15210	15210	15210	15210	0
129	20231018	173900	729091140	15210	15210	15210	15210	0
130	20231018	173800	729091140	15210	15210	15210	15210	0
131	20231018	173700	729091140	15210	15210	15210	15210	0
132	20231018	173600	729091140	15210	15210	15210	15210	0
133	20231018	173500	729091140	15210	15210	15210	15210	0
134	20231018	173400	729091140	15210	15210	15210	15210	0
135	20231018	173300	729091140	15210	15210	15210	15210	0
136	20231018	173200	729091140	15210	15210	15210	15210	0
137	20231018	173100	729091140	15210	15210	15210	15210	0
138	20231018	173000	729091140	15210	15210	15210	15210	0
139	20231018	172900	729091140	15210	15210	15210	15210	0
140	20231018	172800	729091140	15210	15210	15210	15210	0
141	20231018	172700	729091140	15210	15210	15210	15210	0
142	20231018	172600	729091140	15210	15210	15210	15210	0
143	20231018	172500	729091140	15210	15210	15210	15210	0
144	20231018	172400	729091140	15210	15210	15210	15210	0
145	20231018	172300	729091140	15210	15210	15210	15210	0
146	20231018	172200	729091140	15210	15210	15210	15210	0
147	20231018	172100	729091140	15210	15210	15210	15210	0
148	20231018	172000	729091140	15210	15210	15210	15210	0
149	20231018	171900	729091140	15210	15210	15210	15210	0
150	20231018	171800	729091140	15210	15210	15210	15210	0
151	20231018	171700	729091140	15210	15210	15210	15210	0
152	20231018	171600	729091140	15210	15210	15210	15210	138
153	20231018	171500	729091140	15210	15210	15210	15210	0
154	20231018	171400	729091140	15210	15210	15210	15210	0
155	20231018	171300	729091140	15210	15210	15210	15210	0
156	20231018	171200	729091140	15210	15210	15210	15210	0
157	20231018	171100	729091140	15210	15210	15210	15210	0
158	20231018	171000	729091140	15210	15210	15210	15210	0
159	20231018	170900	729091140	15210	15210	15210	15210	0
160	20231018	170800	729091140	15210	15210	15210	15210	0
161	20231018	170700	729091140	15210	15210	15210	15210	0
162	20231018	170600	729091140	15210	15210	15210	15210	0
163	20231018	170500	729091140	15210	15210	15210	15210	0
164	20231018	170400	729091140	15210	15210	15210	15210	0
165	20231018	170300	729091140	15210	15210	15210	15210	0
166	20231018	170200	729091140	15210	15210	15210	15210	0
167	20231018	170100	729091140	15210	15210	15210	15210	0
168	20231018	170000	729091140	15210	15210	15210	15210	0
169	20231018	165900	729091140	15210	15210	15210	15210	0
170	20231018	165800	729091140	15210	15210	15210	15210	0
171	20231018	165700	729091140	15210	15210	15210	15210	0
172	20231018	165600	729091140	15210	15210	15210	15210	0
173	20231018	165500	729091140	15210	15210	15210	15210	0
174	20231018	165400	729091140	15210	15210	15210	15210	0
175	20231018	165300	729091140	15210	15210	15210	15210	0
176	20231018	165200	729091140	15210	15210	15210	15210	0
177	20231018	165100	729091140	15210	15210	15210	15210	0
178	20231018	165000	729091140	15210	15210	15210	15210	0
179	20231018	164900	729091140	15210	15210	15210	15210	0
180	20231018	164800	729091140	15210	15210	15210	15210	0
181	20231018	164700	729091140	15210	15210	15210	15210	0
182	20231018	164600	729091140	15210	15210	15210	15210	138
183	20231018	164500	729091140	15210	15210	15210	15210	0
184	20231018	164400	729091140	15210	15210	15210	15210	0
185	20231018	164300	729091140	15210	15210	15210	15210	0
186	20231018	164200	729091140	15210	15210	15210	15210	0
187	20231018	164100	729091140	15210	15210	15210	15210	0
188	20231018	164000	729091140	15210	15210	15210	15210	0
189	20231018	163900	729091140	15210	15210	15210	15210	0
190	20231018	163800	729091140	15210	15210	15210	15210	0
191	20231018	163700	729091140	15210	15210	15210	15210	0
192	20231018	163600	729091140	15210	15210	15210	15210	0
193	20231018	163500	729091140	15210	15210	15210	15210	0
194	20231018	163400	729091140	15210	15210	15210	15210	0
195	20231018	163300	729091140	15210	15210	15210	15210	0
196	20231018	163200	729091140	15210	15210	15210	15210	0
197	20231018	163100	729091140	15210	15210	15210	15210	0
198	20231018	163000	729091140	15210	15210	15210	15210	0
199	20231018	162900	729091140	15210	15210	15210	15210	0
200	20231018	162800	729091140	15210	15210	15210	15210	0
201	20231018	162700	729091140	15210	15210	15210	15210	0
202	20231018	162600	729091140	15210	15210	15210	15210	0
203	20231018	162500	729091140	15210	15210	15210	15210	0
204	20231018	162400	729091140	15210	15210	15210	15210	0
205	20231018	162300	729091140	15210	15210	15210	15210	0
206	20231018	162200	729091140	15210	15210	15210	15210	0
207	20231018	162100	729091140	15210	15210	15210	15210	0
208	20231018	162000	729091140	15210	15210	15210	15210	0
209	20231018	161900	729091140	15210	15210	15210	15210	0
210	20231018	161800	729091140	15210	15210	15210	15210	0
211	20231018	161700	729091140	15210	15210	15210	15210	0
212	20231018	161600	729091140	15210	15210	15210	15210	138
213	20231018	161500	729091140	15210	15210	15210	15210	0
214	20231018	161400	729091140	15210	15210	15210	15210	0
215	20231018	161300	729091140	15210	15210	15210	15210	0
216	20231018	161200	729091140	15210	15210	15210	15210	0
217	20231018	161100	729091140	15210	15210	15210	15210	0
218	20231018	161000	729091140	15210	15210	15210	15210	0
219	20231018	160900	729091140	15210	15210	15210	15210	0
220	20231018	160800	729091140	15210	15210	15210	15210	0
221	20231018	160700	729091140	15210	15210	15210	15210	0
222	20231018	160600	729091140	15210	15210	15210	15210	0
223	20231018	160500	729091140	15210	15210	15210	15210	0
224	20231018	160400	729091140	15210	15210	15210	15210	0
225	20231018	160300	729091140	15210	15210	15210	15210	0
226	20231018	160200	729091140	15210	15210	15210	15210	0
227	20231018	160100	729091140	15210	15210	15210	15210	0
228	20231018	160000	729091140	15210	15210	15210	15210	0
229	20231018	155900	729091140	15210	15210	15210	15210	0
230	20231018	155800	729091140	15210	15210	15210	15210	0
231	20231018	155700	729091140	15210	15210	15210	15210	0
232	20231018	155600	729091140	15210	15210	15210	15210	0
233	20231018	155500	729091140	15210	15210	15210	15210	0
234	20231018	155400	729091140	15210	15210	15210	15210	0
235	20231018	155300	729091140	15210	15210	15210	15210	0
236	20231018	155200	729091140	15210	15210	15210	15210	0
237	20231018	155100	729091140	15210	15210	15210	15210	0
238	20231018	155000	729091140	15210	15210	15210	15210	0
239	20231018	154900	729091140	15210	15210	15210	15210	0
240	20231018	154800	729091140	15210	15210	15210	15210	0
241	20231018	154700	729091140	15210	15210	15210	15210	0
242	20231018	154600	729091140	15210	15210	15210	15210	138
243	20231018	154500	729091140	15210	15210	15210	15210	0
244	20231018	154400	729091140	15210	15210	15210	15210	0
245	20231018	154300	729091140	15210	15210	15210	15210	0
246	20231018	154200	729091140	15210	15210	15210	15210	0
247	20231018	154100	729091140	15210	15210	15210	15210	0
248	20231018	154000	729091140	15210	15210	15210	15210	0
249	20231018	153900	729091140	15210	15210	15210	15210	0
250	20231018	153800	729091140	15210	15210	15210	15210	0
251	20231018	153700	729091140	15210	15210	15210	15210	0
252	20231018	153600	729091140	15210	15210	15210	15210	0
253	20231018	153500	729091140	15210	15210	15210	15210	0
254	20231018	153400	729091140	15210	15210	15210	15210	0
255	20231018	153300	729091140	15210	15210	15210	15210	0
256	20231018	153200	729091140	15210	15210	15210	15210	0
257	20231018	153100	729091140	15210	15210	15210	15210	0
258	20231018	153000	729091140	15210	15210	15210	15210	138
259	20231018	152900	726992160	15250	15250	15250	15250	0
260	20231018	152800	726992160	15250	15250	15250	15250	0
261	20231018	152700	726992160	15250	15250	15250	15250	0
262	20231018	152600	726992160	15250	15250	15250	15250	0
263	20231018	152500	726992160	15250	15250	15250	15250	0
264	20231018	152400	726992160	15250	15250	15250	15250	0
265	20231018	152300	726992160	15250	15250	15250	15250	0
266	20231018	152200	726992160	15250	15250	15250	15250	0
267	20231018	152100	726992160	15250	15250	15250	15250	0
268	20231018	152000	726992160	15250	15250	15250	15250	0
269	20231018	151900	726992160	15250	15250	15250	15250	1
270	20231018	151800	726976910	15150	15170	15170	15150	70
271	20231018	151700	725915990	15250	15250	15250	15250	3
272	20231018	151600	725870240	15250	15250	15250	15250	10
273	20231018	151500	725717740	15130	15180	15180	15130	292
274	20231018	151400	721291820	15170	15170	15170	15170	0
275	20231018	151300	721291820	15170	15170	15170	15170	0
276	20231018	151200	721291820	15170	15170	15170	15170	0
277	20231018	151100	721291820	15170	15170	15170	15170	25
278	20231018	151000	720912570	15170	15170	15170	15170	201
279	20231018	150900	717863400	15160	15160	15160	15160	0
280	20231018	150800	717863400	15160	15170	15170	15160	30
281	20231018	150700	717408350	15170	15170	15170	15170	0
282	20231018	150600	717408350	15170	15170	15170	15170	0
283	20231018	150500	717408350	15170	15170	15170	15170	0
284	20231018	150400	717408350	15170	15170	15170	15170	0
285	20231018	150300	717408350	15170	15170	15170	15170	0
286	20231018	150200	717408350	15170	15170	15170	15170	0
287	20231018	150100	717408350	15170	15170	15170	15170	0
288	20231018	150000	717408350	15170	15170	15170	15170	0
289	20231018	145900	717408350	15170	15170	15170	15170	0
290	20231018	145800	717408350	15170	15170	15170	15170	0
291	20231018	145700	717408350	15170	15170	15170	15170	0
292	20231018	145600	717408350	15170	15170	15170	15170	10
293	20231018	145500	717256650	15300	15300	15300	15300	0
294	20231018	145400	717256650	15300	15300	15300	15300	0
295	20231018	145300	717256650	15300	15300	15300	15300	0
296	20231018	145200	717256650	15300	15180	15300	15180	500
297	20231018	145100	709642670	15180	15180	15180	15180	0
298	20231018	145000	709642670	15180	15180	15180	15180	11
299	20231018	144900	709475690	15200	15200	15200	15200	0
300	20231018	144800	709475690	15200	15200	15200	15200	23
301	20231018	144700	709126090	15200	15200	15200	15200	0
302	20231018	144600	709126090	15200	15200	15200	15200	0
303	20231018	144500	709126090	15200	15200	15200	15200	0
304	20231018	144400	709126090	15200	15200	15200	15200	0
305	20231018	144300	709126090	15200	15200	15200	15200	27
306	20231018	144200	708715690	15200	15200	15200	15200	0
307	20231018	144100	708715690	15200	15200	15200	15200	0
308	20231018	144000	708715690	15200	15200	15200	15200	20
309	20231018	143900	708411690	15210	15210	15210	15210	0
310	20231018	143800	708411690	15210	15210	15210	15210	0
311	20231018	143700	708411690	15210	15210	15210	15210	0
312	20231018	143600	708411690	15210	15210	15210	15210	0
313	20231018	143500	708411690	15210	15210	15210	15210	0
314	20231018	143400	708411690	15210	15210	15210	15210	4
315	20231018	143300	708350850	15200	15200	15200	15200	0
316	20231018	143200	708350850	15200	15200	15200	15200	97
317	20231018	143100	706876450	15210	15210	15210	15210	0
318	20231018	143000	706876450	15210	15210	15210	15210	9
319	20231018	142900	706739560	15210	15210	15210	15210	251
320	20231018	142800	702921850	15220	15220	15220	15220	0
321	20231018	142700	702921850	15220	15240	15240	15220	139
322	20231018	142600	700806200	15240	15240	15240	15240	5
323	20231018	142500	700730000	15240	15240	15240	15240	13
324	20231018	142400	700531880	15250	15250	15250	15250	0
325	20231018	142300	700531880	15250	15250	15250	15250	0
326	20231018	142200	700531880	15250	15250	15250	15250	0
327	20231018	142100	700531880	15250	15250	15250	15250	0
328	20231018	142000	700531880	15250	15250	15250	15250	0
329	20231018	141900	700531880	15250	15250	15250	15250	0
330	20231018	141800	700531880	15250	15250	15250	15250	0
331	20231018	141700	700531880	15250	15250	15250	15250	0
332	20231018	141600	700531880	15250	15250	15250	15250	0
333	20231018	141500	700531880	15250	15250	15250	15250	0
334	20231018	141400	700531880	15250	15250	15250	15250	0
335	20231018	141300	700531880	15250	15250	15250	15250	0
336	20231018	141200	700531880	15250	15250	15250	15250	0
337	20231018	141100	700531880	15250	15250	15250	15250	0
338	20231018	141000	700531880	15250	15250	15250	15250	0
339	20231018	140900	700531880	15250	15250	15250	15250	100
340	20231018	140800	699006880	15260	15260	15260	15260	0
341	20231018	140700	699006880	15260	15260	15260	15260	116
342	20231018	140600	697236720	15360	15360	15360	15360	0
343	20231018	140500	697236720	15360	15360	15360	15360	0
344	20231018	140400	697236720	15360	15360	15360	15360	0
345	20231018	140300	697236720	15360	15360	15360	15360	9
346	20231018	140200	697098480	15280	15280	15280	15280	0
347	20231018	140100	697098480	15280	15280	15280	15280	0
348	20231018	140000	697098480	15280	15280	15280	15280	3
349	20231018	135900	697052640	15280	15280	15280	15280	15
350	20231018	135800	696823440	15270	15310	15310	15270	703
351	20231018	135700	686070570	15310	15310	15310	15310	100
352	20231018	135600	684539570	15360	15360	15360	15360	7
353	20231018	135500	684432050	15380	15380	15380	15380	0
354	20231018	135400	684432050	15380	15380	15380	15380	0
355	20231018	135300	684432050	15380	15380	15380	15380	10
356	20231018	135200	684278250	15380	15380	15380	15380	0
357	20231018	135100	684278250	15380	15380	15380	15380	0
358	20231018	135000	684278250	15380	15380	15380	15380	0
359	20231018	134900	684278250	15380	15380	15380	15380	9
360	20231018	134800	684139830	15380	15380	15380	15380	31
361	20231018	134700	683663050	15380	15380	15380	15380	0
362	20231018	134600	683663050	15380	15380	15380	15380	0
363	20231018	134500	683663050	15380	15380	15380	15380	0
364	20231018	134400	683663050	15380	15380	15380	15380	17
365	20231018	134300	683401590	15340	15340	15340	15340	0
366	20231018	134200	683401590	15340	15340	15340	15340	0
367	20231018	134100	683401590	15340	15340	15340	15340	0
368	20231018	134000	683401590	15340	15340	15340	15340	0
369	20231018	133900	683401590	15340	15340	15340	15340	0
370	20231018	133800	683401590	15340	15340	15340	15340	0
371	20231018	133700	683401590	15340	15340	15340	15340	27
372	20231018	133600	682987410	15380	15380	15380	15380	0
373	20231018	133500	682987410	15380	15380	15380	15380	11
374	20231018	133400	682818230	15340	15340	15340	15340	0
375	20231018	133300	682818230	15340	15340	15340	15340	0
376	20231018	133200	682818230	15340	15340	15340	15340	0
377	20231018	133100	682818230	15340	15340	15340	15340	0
378	20231018	133000	682818230	15340	15340	15340	15340	1
379	20231018	132900	682802890	15360	15360	15360	15360	0
380	20231018	132800	682802890	15360	15360	15360	15360	11
381	20231018	132700	682633930	15340	15340	15340	15340	0
382	20231018	132600	682633930	15340	15340	15340	15340	0
383	20231018	132500	682633930	15340	15340	15340	15340	0
384	20231018	132400	682633930	15340	15340	15340	15340	65
385	20231018	132300	681636830	15340	15350	15350	15330	4186
386	20231018	132200	617388350	15300	15360	15360	15300	327
387	20231018	132100	612379800	15390	15390	15390	15390	0
388	20231018	132000	612379800	15390	15400	15400	15390	32
389	20231018	131900	611887050	15420	15420	15420	15420	0
390	20231018	131800	611887050	15420	15420	15420	15420	25
391	20231018	131700	611501550	15390	15390	15390	15390	877
392	20231018	131600	598004520	15420	15420	15420	15420	0
393	20231018	131500	598004520	15420	15390	15420	15390	10
394	20231018	131400	597850380	15420	15390	15420	15390	3653
395	20231018	131300	541596950	15390	15390	15390	15390	211
396	20231018	131200	538349660	15380	15400	15400	15380	460
397	20231018	131100	531267820	15400	15290	15440	15290	7613
398	20231018	131000	414248670	15190	15160	15190	15160	12
399	20231018	130900	414066430	15150	15150	15150	15150	0
400	20231018	130800	414066430	15150	15150	15150	15150	0
401	20231018	130700	414066430	15150	15150	15150	15150	0
402	20231018	130600	414066430	15150	15150	15150	15150	0
403	20231018	130500	414066430	15150	15150	15150	15150	0
404	20231018	130400	414066430	15150	15150	15150	15150	0
405	20231018	130300	414066430	15150	15150	15150	15150	0
406	20231018	130200	414066430	15150	15150	15150	15150	0
407	20231018	130100	414066430	15150	15100	15150	15100	898
408	20231018	130000	400496420	15090	15090	15090	15090	0
409	20231018	125900	400496420	15090	15090	15090	15090	0
410	20231018	125800	400496420	15090	15090	15090	15090	100
411	20231018	125700	398987420	15090	15090	15090	15090	0
412	20231018	125600	398987420	15090	15090	15090	15090	0
413	20231018	125500	398987420	15090	15090	15090	15090	0
414	20231018	125400	398987420	15090	15090	15090	15090	10
415	20231018	125300	398836520	15100	15100	15100	15100	0
416	20231018	125200	398836520	15100	15100	15100	15100	0
417	20231018	125100	398836520	15100	15100	15100	15100	0
418	20231018	125000	398836520	15100	15100	15100	15100	0
419	20231018	124900	398836520	15100	15100	15100	15100	1
420	20231018	124800	398821420	15100	15100	15100	15100	0
421	20231018	124700	398821420	15100	15100	15100	15100	2
422	20231018	124600	398791220	15100	15100	15100	15100	53
423	20231018	124500	397990920	15100	15100	15100	15100	1
424	20231018	124400	397975820	15100	15100	15100	15100	0
425	20231018	124300	397975820	15100	15100	15100	15100	1
426	20231018	124200	397960720	15090	15090	15090	15090	0
427	20231018	124100	397960720	15090	15090	15090	15090	0
428	20231018	124000	397960720	15090	15090	15090	15090	0
429	20231018	123900	397960720	15090	15100	15100	15090	50
430	20231018	123800	397205920	15080	15080	15080	15080	0
431	20231018	123700	397205920	15080	15080	15080	15080	0
432	20231018	123600	397205920	15080	15080	15080	15080	12
433	20231018	123500	397024960	15080	15080	15080	15080	0
434	20231018	123400	397024960	15080	15080	15080	15080	0
435	20231018	123300	397024960	15080	15080	15080	15080	10
436	20231018	123200	396874160	15100	15100	15100	15100	0
437	20231018	123100	396874160	15100	15100	15100	15100	0
438	20231018	123000	396874160	15100	15100	15100	15100	0
439	20231018	122900	396874160	15100	15100	15100	15100	0
440	20231018	122800	396874160	15100	15100	15100	15100	0
441	20231018	122700	396874160	15100	15100	15100	15100	0
442	20231018	122600	396874160	15100	15100	15100	15100	0
443	20231018	122500	396874160	15100	15100	15100	15100	0
444	20231018	122400	396874160	15100	15100	15100	15100	0
445	20231018	122300	396874160	15100	15100	15100	15100	0
446	20231018	122200	396874160	15100	15100	15100	15100	0
447	20231018	122100	396874160	15100	15100	15100	15100	0
448	20231018	122000	396874160	15100	15100	15100	15100	0
449	20231018	121900	396874160	15100	15100	15100	15100	0
450	20231018	121800	396874160	15100	15100	15100	15100	0
451	20231018	121700	396874160	15100	15100	15100	15100	0
452	20231018	121600	396874160	15100	15100	15100	15100	202
453	20231018	121500	393823960	15100	15090	15100	15090	1000
454	20231018	121400	378726190	15090	15090	15090	15090	0
455	20231018	121300	378726190	15090	15090	15090	15090	0
456	20231018	121200	378726190	15090	15090	15090	15090	1
457	20231018	121100	378711100	15090	15090	15090	15090	20
458	20231018	121000	378409300	15090	15090	15090	15090	1
459	20231018	120900	378394210	15100	15100	15100	15100	0
460	20231018	120800	378394210	15100	15100	15100	15100	1
461	20231018	120700	378379110	15100	15100	15100	15100	0
462	20231018	120600	378379110	15100	15100	15100	15100	1
463	20231018	120500	378364010	15100	15100	15100	15100	4
464	20231018	120400	378303610	15030	15030	15030	15030	0
465	20231018	120300	378303610	15030	15030	15030	15030	0
466	20231018	120200	378303610	15030	15030	15030	15030	0
467	20231018	120100	378303610	15030	15050	15050	15030	2224
468	20231018	120000	344874690	15090	15090	15090	15090	0
469	20231018	115900	344874690	15090	15090	15090	15090	0
470	20231018	115800	344874690	15090	15090	15090	15090	0
471	20231018	115700	344874690	15090	15090	15090	15090	0
472	20231018	115600	344874690	15090	15090	15090	15090	0
473	20231018	115500	344874690	15090	15090	15090	15090	0
474	20231018	115400	344874690	15090	15040	15090	15030	2184
475	20231018	115300	312040220	15040	15040	15040	15040	0
476	20231018	115200	312040220	15040	15040	15040	15040	29
477	20231018	115100	311604060	15030	15040	15040	15030	1750
478	20231018	115000	285297680	15030	15030	15030	15030	0
479	20231018	114900	285297680	15030	15030	15030	15030	0
480	20231018	114800	285297680	15030	15030	15030	15030	0
481	20231018	114700	285297680	15030	15030	15030	15030	0
482	20231018	114600	285297680	15030	15020	15030	15020	601
483	20231018	114500	276264950	15030	15060	15060	15030	2581
484	20231018	114400	237429550	15060	15060	15060	15060	0
485	20231018	114300	237429550	15060	15060	15060	15060	290
486	20231018	114200	233062150	15060	15060	15060	15060	0
487	20231018	114100	233062150	15060	15060	15060	15060	0
488	20231018	114000	233062150	15060	15050	15060	15040	2599
489	20231018	113900	193947980	15050	15050	15080	15050	251
490	20231018	113800	190166710	15100	15100	15100	15060	4140
491	20231018	113700	127738790	15100	15100	15100	15100	0
492	20231018	113600	127738790	15100	15100	15100	15100	0
493	20231018	113500	127738790	15100	15100	15100	15100	8
494	20231018	113400	127617990	15110	15110	15110	15110	231
495	20231018	113300	124127580	15100	15100	15100	15100	3
496	20231018	113200	124082280	15100	15080	15100	15080	462
497	20231018	113100	117106500	15080	15110	15110	15080	575
498	20231018	113000	108428510	15110	15110	15110	15110	1
499	20231018	112900	108413400	15110	15110	15110	15110	0
500	20231018	112800	108413400	15110	15110	15110	15110	1
501	20231018	112700	108398290	15100	15100	15100	15100	0
502	20231018	112600	108398290	15100	15100	15100	15100	0
503	20231018	112500	108398290	15100	15100	15100	15100	0
504	20231018	112400	108398290	15100	15100	15100	15100	0
505	20231018	112300	108398290	15100	15100	15100	15100	20
506	20231018	112200	108096290	15100	15100	15100	15100	0
507	20231018	112100	108096290	15100	15100	15100	15100	5
508	20231018	112000	108020790	15090	15090	15090	15090	0
509	20231018	111900	108020790	15090	15090	15090	15090	4
510	20231018	111800	107960430	15090	15090	15090	15090	13
511	20231018	111700	107764260	15110	15100	15110	15100	108
512	20231018	111600	106133380	15080	15130	15130	15080	242
513	20231018	111500	102483200	15090	15090	15090	15090	3
514	20231018	111400	102437930	15080	15080	15080	15080	0
515	20231018	111300	102437930	15080	15080	15080	15080	15
516	20231018	111200	102211730	15080	15080	15080	15080	0
517	20231018	111100	102211730	15080	15080	15080	15080	0
518	20231018	111000	102211730	15080	15080	15080	15080	6
519	20231018	110900	102121250	15130	15130	15130	15130	0
520	20231018	110800	102121250	15130	15130	15130	15130	1
521	20231018	110700	102106120	15070	15070	15070	15070	0
522	20231018	110600	102106120	15070	15070	15070	15070	1
523	20231018	110500	102091050	15140	15100	15140	15100	9
524	20231018	110400	101955110	15100	15100	15100	15100	1
525	20231018	110300	101940010	15080	15080	15080	15080	19
526	20231018	110200	101653490	15070	15070	15070	15070	0
527	20231018	110100	101653490	15070	15070	15070	15070	0
528	20231018	110000	101653490	15070	15070	15070	15070	0
529	20231018	105900	101653490	15070	15070	15070	15070	0
530	20231018	105800	101653490	15070	15070	15070	15070	0
531	20231018	105700	101653490	15070	15070	15070	15070	0
532	20231018	105600	101653490	15070	15070	15070	15070	0
533	20231018	105500	101653490	15070	15080	15080	15070	243
534	20231018	105400	97990470	15080	15080	15110	15080	24
535	20231018	105300	97628310	15090	15100	15130	15090	142
536	20231018	105200	95484390	15100	15110	15110	15100	31
537	20231018	105100	95016240	15100	15100	15100	15100	0
538	20231018	105000	95016240	15100	15100	15100	15100	0
539	20231018	104900	95016240	15100	15100	15100	15100	0
540	20231018	104800	95016240	15100	15100	15100	15100	0
541	20231018	104700	95016240	15100	15100	15100	15100	0
542	20231018	104600	95016240	15100	15100	15100	15100	18
543	20231018	104500	94744440	15100	15100	15100	15100	1
544	20231018	104400	94729340	15100	15110	15110	15100	515
545	20231018	104300	86951920	15110	15120	15120	15110	2
546	20231018	104200	86921690	15120	15120	15120	15120	0
547	20231018	104100	86921690	15120	15130	15130	15120	33
548	20231018	104000	86422600	15130	15130	15130	15130	0
549	20231018	103900	86422600	15130	15130	15130	15130	0
550	20231018	103800	86422600	15130	15130	15130	15130	0
551	20231018	103700	86422600	15130	15130	15130	15130	0
552	20231018	103600	86422600	15130	15130	15130	15130	0
553	20231018	103500	86422600	15130	15130	15130	15130	5
554	20231018	103400	86346950	15120	15120	15120	15120	0
555	20231018	103300	86346950	15120	15120	15120	15120	0
556	20231018	103200	86346950	15120	15120	15120	15120	0
557	20231018	103100	86346950	15120	15160	15160	15120	5
558	20231018	103000	86271270	15120	15120	15120	15120	13
559	20231018	102900	86074710	15120	15120	15120	15120	0
560	20231018	102800	86074710	15120	15120	15120	15120	7
561	20231018	102700	85968870	15130	15140	15140	15130	32
562	20231018	102600	85484550	15140	15140	15140	15140	10
563	20231018	102500	85333150	15140	15140	15140	15140	0
564	20231018	102400	85333150	15140	15140	15140	15140	0
565	20231018	102300	85333150	15140	15140	15140	15140	2
566	20231018	102200	85302870	15150	15140	15150	15140	219
567	20231018	102100	81987200	15140	15110	15140	15110	45
568	20231018	102000	81307070	15150	15150	15150	15150	0
569	20231018	101900	81307070	15150	15140	15150	15140	4
570	20231018	101800	81246490	15130	15130	15130	15130	1
571	20231018	101700	81231360	15160	15140	15160	15140	2
572	20231018	101600	81201060	15070	15080	15080	15070	39
573	20231018	101500	80613230	15060	15060	15060	15060	0
574	20231018	101400	80613230	15060	15060	15060	15060	0
575	20231018	101300	80613230	15060	15080	15080	15060	223
576	20231018	101200	77253270	15050	15050	15050	15050	0
577	20231018	101100	77253270	15050	15050	15050	15050	0
578	20231018	101000	77253270	15050	15080	15080	15040	90
579	20231018	100900	75898800	15030	15030	15030	15030	0
580	20231018	100800	75898800	15030	15030	15030	15030	0
581	20231018	100700	75898800	15030	15030	15030	15030	222
582	20231018	100600	72562140	15030	15140	15140	15030	1551
583	20231018	100500	49149550	15140	15140	15140	15140	0
584	20231018	100400	49149550	15140	15140	15140	15140	0
585	20231018	100300	49149550	15140	15140	15140	15140	0
586	20231018	100200	49149550	15140	15140	15140	15140	0
587	20231018	100100	49149550	15140	15140	15140	15140	0
588	20231018	100000	49149550	15140	15200	15200	15140	576
589	20231018	095900	40418690	15170	15230	15230	15170	1317
590	20231018	095800	20394600	15230	15230	15230	15230	0
591	20231018	095700	20394600	15230	15230	15230	15230	0
592	20231018	095600	20394600	15230	15230	15230	15230	0
593	20231018	095500	20394600	15230	15230	15230	15230	19
594	20231018	095400	20105230	15240	15240	15240	15240	0
595	20231018	095300	20105230	15240	15240	15240	15240	0
596	20231018	095200	20105230	15240	15260	15260	15240	116
597	20231018	095100	18336650	15410	15410	15410	15410	42
598	20231018	095000	17689430	15410	15410	15410	15410	0
599	20231018	094900	17689430	15410	15280	15410	15280	2
600	20231018	094800	17658740	15280	15280	15280	15280	11
601	20231018	094700	17490660	15280	15280	15280	15280	0
602	20231018	094600	17490660	15280	15280	15280	15280	0
603	20231018	094500	17490660	15280	15280	15280	15280	1
604	20231018	094400	17475380	15230	15230	15230	15230	1
605	20231018	094300	17460150	15220	15220	15220	15220	0
606	20231018	094200	17460150	15220	15220	15220	15220	10
607	20231018	094100	17307950	15220	15220	15220	15220	0
608	20231018	094000	17307950	15220	15220	15220	15220	0
609	20231018	093900	17307950	15220	15220	15220	15220	100
610	20231018	093800	15785950	15230	15230	15230	15230	11
611	20231018	093700	15618420	15280	15300	15300	15280	359
612	20231018	093600	10129430	15300	15310	15310	15300	5
613	20231018	093500	10052910	15310	15310	15310	15310	0
614	20231018	093400	10052910	15310	15310	15310	15310	3
615	20231018	093300	10006980	15300	15310	15310	15300	20
616	20231018	093200	9700880	15320	15320	15320	15320	10
617	20231018	093100	9547680	15310	15310	15310	15310	0
618	20231018	093000	9547680	15310	15310	15310	15310	8
619	20231018	092900	9425200	15320	15320	15320	15320	10
620	20231018	092800	9272000	15330	15330	15330	15330	0
621	20231018	092700	9272000	15330	15310	15330	15310	94
622	20231018	092600	7832730	15310	15310	15310	15310	0
623	20231018	092500	7832730	15310	15310	15310	15310	0
624	20231018	092400	7832730	15310	15310	15310	15310	104
625	20231018	092300	6240490	15310	15310	15310	15310	1
626	20231018	092200	6225180	15280	15280	15280	15280	0
627	20231018	092100	6225180	15280	15280	15280	15280	0
628	20231018	092000	6225180	15280	15280	15280	15280	0
629	20231018	091900	6225180	15280	15280	15280	15280	0
630	20231018	091800	6225180	15280	15280	15280	15280	1
631	20231018	091700	6209900	15290	15290	15290	15290	20
632	20231018	091600	5904100	15210	15220	15220	15210	41
633	20231018	091500	5280480	15230	15300	15300	15230	60
634	20231018	091400	4365950	15310	15310	15310	15310	0
635	20231018	091300	4365950	15310	15310	15310	15310	0
636	20231018	091200	4365950	15310	15310	15310	15310	43
637	20231018	091100	3707620	15310	15310	15310	15310	6
638	20231018	091000	3615760	15320	15320	15320	15320	0
639	20231018	090900	3615760	15320	15320	15320	15320	0
640	20231018	090800	3615760	15320	15320	15320	15320	1
641	20231018	090700	3600440	15310	15310	15310	15310	0
642	20231018	090600	3600440	15310	15310	15310	15310	0
643	20231018	090500	3600440	15310	15310	15310	15310	0
644	20231018	090400	3600440	15310	15310	15310	15310	0
645	20231018	090300	3600440	15310	15310	15310	15310	0
646	20231018	090200	3600440	15310	15310	15310	15310	0
647	20231018	090100	3600440	15310	15460	15460	15310	127
648	20231018	090000	1652170	15440	15440	15470	15440	107