KissMeData/006890/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184600	373913400	12550	12550	12550	12550	578
3	20231018	184500	373913400	12550	12550	12550	12550	0
4	20231018	184400	373913400	12550	12550	12550	12550	0
5	20231018	184300	373913400	12550	12550	12550	12550	0
6	20231018	184200	373913400	12550	12550	12550	12550	0
7	20231018	184100	373913400	12550	12550	12550	12550	0
8	20231018	184000	373913400	12550	12550	12550	12550	0
9	20231018	183900	373913400	12550	12550	12550	12550	0
10	20231018	183800	373913400	12550	12550	12550	12550	0
11	20231018	183700	373913400	12550	12550	12550	12550	0
12	20231018	183600	373913400	12550	12550	12550	12550	0
13	20231018	183500	373913400	12550	12550	12550	12550	0
14	20231018	183400	373913400	12550	12550	12550	12550	0
15	20231018	183300	373913400	12550	12550	12550	12550	0
16	20231018	183200	373913400	12550	12550	12550	12550	0
17	20231018	183100	373913400	12550	12550	12550	12550	0
18	20231018	183000	373913400	12550	12550	12550	12550	0
19	20231018	182900	373913400	12550	12550	12550	12550	0
20	20231018	182800	373913400	12550	12550	12550	12550	0
21	20231018	182700	373913400	12550	12550	12550	12550	0
22	20231018	182600	373913400	12550	12550	12550	12550	0
23	20231018	182500	373913400	12550	12550	12550	12550	0
24	20231018	182400	373913400	12550	12550	12550	12550	0
25	20231018	182300	373913400	12550	12550	12550	12550	0
26	20231018	182200	373913400	12550	12550	12550	12550	0
27	20231018	182100	373913400	12550	12550	12550	12550	0
28	20231018	182000	373913400	12550	12550	12550	12550	0
29	20231018	181900	373913400	12550	12550	12550	12550	0
30	20231018	181800	373913400	12550	12550	12550	12550	0
31	20231018	181700	373913400	12550	12550	12550	12550	0
32	20231018	181600	373913400	12550	12550	12550	12550	578
33	20231018	181500	373913400	12550	12550	12550	12550	0
34	20231018	181400	373913400	12550	12550	12550	12550	0
35	20231018	181300	373913400	12550	12550	12550	12550	0
36	20231018	181200	373913400	12550	12550	12550	12550	0
37	20231018	181100	373913400	12550	12550	12550	12550	0
38	20231018	181000	373913400	12550	12550	12550	12550	0
39	20231018	180900	373913400	12550	12550	12550	12550	0
40	20231018	180800	373913400	12550	12550	12550	12550	0
41	20231018	180700	373913400	12550	12550	12550	12550	0
42	20231018	180600	373913400	12550	12550	12550	12550	0
43	20231018	180500	373913400	12550	12550	12550	12550	0
44	20231018	180400	373913400	12550	12550	12550	12550	0
45	20231018	180300	373913400	12550	12550	12550	12550	0
46	20231018	180200	373913400	12550	12550	12550	12550	0
47	20231018	180100	373913400	12550	12550	12550	12550	0
48	20231018	180000	373913400	12550	12550	12550	12550	0
49	20231018	175900	373913400	12550	12550	12550	12550	0
50	20231018	175800	373913400	12550	12550	12550	12550	0
51	20231018	175700	373913400	12550	12550	12550	12550	0
52	20231018	175600	373913400	12550	12550	12550	12550	0
53	20231018	175500	373913400	12550	12550	12550	12550	0
54	20231018	175400	373913400	12550	12550	12550	12550	0
55	20231018	175300	373913400	12550	12550	12550	12550	0
56	20231018	175200	373913400	12550	12550	12550	12550	0
57	20231018	175100	373913400	12550	12550	12550	12550	0
58	20231018	175000	373913400	12550	12550	12550	12550	0
59	20231018	174900	373913400	12550	12550	12550	12550	0
60	20231018	174800	373913400	12550	12550	12550	12550	0
61	20231018	174700	373913400	12550	12550	12550	12550	0
62	20231018	174600	373913400	12550	12550	12550	12550	578
63	20231018	174500	373913400	12550	12550	12550	12550	0
64	20231018	174400	373913400	12550	12550	12550	12550	0
65	20231018	174300	373913400	12550	12550	12550	12550	0
66	20231018	174200	373913400	12550	12550	12550	12550	0
67	20231018	174100	373913400	12550	12550	12550	12550	0
68	20231018	174000	373913400	12550	12550	12550	12550	0
69	20231018	173900	373913400	12550	12550	12550	12550	0
70	20231018	173800	373913400	12550	12550	12550	12550	0
71	20231018	173700	373913400	12550	12550	12550	12550	0
72	20231018	173600	373913400	12550	12550	12550	12550	0
73	20231018	173500	373913400	12550	12550	12550	12550	0
74	20231018	173400	373913400	12550	12550	12550	12550	0
75	20231018	173300	373913400	12550	12550	12550	12550	0
76	20231018	173200	373913400	12550	12550	12550	12550	0
77	20231018	173100	373913400	12550	12550	12550	12550	0
78	20231018	173000	373913400	12550	12550	12550	12550	0
79	20231018	172900	373913400	12550	12550	12550	12550	0
80	20231018	172800	373913400	12550	12550	12550	12550	0
81	20231018	172700	373913400	12550	12550	12550	12550	0
82	20231018	172600	373913400	12550	12550	12550	12550	0
83	20231018	172500	373913400	12550	12550	12550	12550	0
84	20231018	172400	373913400	12550	12550	12550	12550	0
85	20231018	172300	373913400	12550	12550	12550	12550	0
86	20231018	172200	373913400	12550	12550	12550	12550	0
87	20231018	172100	373913400	12550	12550	12550	12550	0
88	20231018	172000	373913400	12550	12550	12550	12550	0
89	20231018	171900	373913400	12550	12550	12550	12550	0
90	20231018	171800	373913400	12550	12550	12550	12550	0
91	20231018	171700	373913400	12550	12550	12550	12550	0
92	20231018	171600	373913400	12550	12550	12550	12550	578
93	20231018	171500	373913400	12550	12550	12550	12550	0
94	20231018	171400	373913400	12550	12550	12550	12550	0
95	20231018	171300	373913400	12550	12550	12550	12550	0
96	20231018	171200	373913400	12550	12550	12550	12550	0
97	20231018	171100	373913400	12550	12550	12550	12550	0
98	20231018	171000	373913400	12550	12550	12550	12550	0
99	20231018	170900	373913400	12550	12550	12550	12550	0
100	20231018	170800	373913400	12550	12550	12550	12550	0
101	20231018	170700	373913400	12550	12550	12550	12550	0
102	20231018	170600	373913400	12550	12550	12550	12550	0
103	20231018	170500	373913400	12550	12550	12550	12550	0
104	20231018	170400	373913400	12550	12550	12550	12550	0
105	20231018	170300	373913400	12550	12550	12550	12550	0
106	20231018	170200	373913400	12550	12550	12550	12550	0
107	20231018	170100	373913400	12550	12550	12550	12550	0
108	20231018	170000	373913400	12550	12550	12550	12550	0
109	20231018	165900	373913400	12550	12550	12550	12550	0
110	20231018	165800	373913400	12550	12550	12550	12550	0
111	20231018	165700	373913400	12550	12550	12550	12550	0
112	20231018	165600	373913400	12550	12550	12550	12550	0
113	20231018	165500	373913400	12550	12550	12550	12550	0
114	20231018	165400	373913400	12550	12550	12550	12550	0
115	20231018	165300	373913400	12550	12550	12550	12550	0
116	20231018	165200	373913400	12550	12550	12550	12550	0
117	20231018	165100	373913400	12550	12550	12550	12550	0
118	20231018	165000	373913400	12550	12550	12550	12550	0
119	20231018	164900	373913400	12550	12550	12550	12550	0
120	20231018	164800	373913400	12550	12550	12550	12550	0
121	20231018	164700	373913400	12550	12550	12550	12550	0
122	20231018	164600	373913400	12550	12550	12550	12550	578
123	20231018	164500	373913400	12550	12550	12550	12550	0
124	20231018	164400	373913400	12550	12550	12550	12550	0
125	20231018	164300	373913400	12550	12550	12550	12550	0
126	20231018	164200	373913400	12550	12550	12550	12550	0
127	20231018	164100	373913400	12550	12550	12550	12550	0
128	20231018	164000	373913400	12550	12550	12550	12550	0
129	20231018	163900	373913400	12550	12550	12550	12550	0
130	20231018	163800	373913400	12550	12550	12550	12550	0
131	20231018	163700	373913400	12550	12550	12550	12550	0
132	20231018	163600	373913400	12550	12550	12550	12550	0
133	20231018	163500	373913400	12550	12550	12550	12550	0
134	20231018	163400	373913400	12550	12550	12550	12550	0
135	20231018	163300	373913400	12550	12550	12550	12550	0
136	20231018	163200	373913400	12550	12550	12550	12550	0
137	20231018	163100	373913400	12550	12550	12550	12550	0
138	20231018	163000	373913400	12550	12550	12550	12550	0
139	20231018	162900	373913400	12550	12550	12550	12550	0
140	20231018	162800	373913400	12550	12550	12550	12550	0
141	20231018	162700	373913400	12550	12550	12550	12550	0
142	20231018	162600	373913400	12550	12550	12550	12550	0
143	20231018	162500	373913400	12550	12550	12550	12550	0
144	20231018	162400	373913400	12550	12550	12550	12550	0
145	20231018	162300	373913400	12550	12550	12550	12550	0
146	20231018	162200	373913400	12550	12550	12550	12550	0
147	20231018	162100	373913400	12550	12550	12550	12550	0
148	20231018	162000	373913400	12550	12550	12550	12550	0
149	20231018	161900	373913400	12550	12550	12550	12550	0
150	20231018	161800	373913400	12550	12550	12550	12550	0
151	20231018	161700	373913400	12550	12550	12550	12550	0
152	20231018	161600	373913400	12550	12550	12550	12550	578
153	20231018	161500	373913400	12550	12550	12550	12550	0
154	20231018	161400	373913400	12550	12550	12550	12550	0
155	20231018	161300	373913400	12550	12550	12550	12550	0
156	20231018	161200	373913400	12550	12550	12550	12550	0
157	20231018	161100	373913400	12550	12550	12550	12550	0
158	20231018	161000	373913400	12550	12550	12550	12550	0
159	20231018	160900	373913400	12550	12550	12550	12550	0
160	20231018	160800	373913400	12550	12550	12550	12550	0
161	20231018	160700	373913400	12550	12550	12550	12550	0
162	20231018	160600	373913400	12550	12550	12550	12550	0
163	20231018	160500	373913400	12550	12550	12550	12550	0
164	20231018	160400	373913400	12550	12550	12550	12550	0
165	20231018	160300	373913400	12550	12550	12550	12550	0
166	20231018	160200	373913400	12550	12550	12550	12550	0
167	20231018	160100	373913400	12550	12550	12550	12550	0
168	20231018	160000	373913400	12550	12550	12550	12550	0
169	20231018	155900	373913400	12550	12550	12550	12550	0
170	20231018	155800	373913400	12550	12550	12550	12550	0
171	20231018	155700	373913400	12550	12550	12550	12550	0
172	20231018	155600	373913400	12550	12550	12550	12550	0
173	20231018	155500	373913400	12550	12550	12550	12550	0
174	20231018	155400	373913400	12550	12550	12550	12550	0
175	20231018	155300	373913400	12550	12550	12550	12550	0
176	20231018	155200	373913400	12550	12550	12550	12550	0
177	20231018	155100	373913400	12550	12550	12550	12550	0
178	20231018	155000	373913400	12550	12550	12550	12550	0
179	20231018	154900	373913400	12550	12550	12550	12550	0
180	20231018	154800	373913400	12550	12550	12550	12550	0
181	20231018	154700	373913400	12550	12550	12550	12550	0
182	20231018	154600	373913400	12550	12550	12550	12550	578
183	20231018	154500	373913400	12550	12550	12550	12550	0
184	20231018	154400	373913400	12550	12550	12550	12550	0
185	20231018	154300	373913400	12550	12550	12550	12550	0
186	20231018	154200	373913400	12550	12550	12550	12550	0
187	20231018	154100	373913400	12550	12550	12550	12550	0
188	20231018	154000	373913400	12550	12550	12550	12550	0
189	20231018	153900	373913400	12550	12550	12550	12550	0
190	20231018	153800	373913400	12550	12550	12550	12550	0
191	20231018	153700	373913400	12550	12550	12550	12550	0
192	20231018	153600	373913400	12550	12550	12550	12550	0
193	20231018	153500	373913400	12550	12550	12550	12550	0
194	20231018	153400	373913400	12550	12550	12550	12550	0
195	20231018	153300	373913400	12550	12550	12550	12550	0
196	20231018	153200	373913400	12550	12550	12550	12550	0
197	20231018	153100	373913400	12550	12550	12550	12550	0
198	20231018	153000	373913400	12550	12550	12550	12550	578
199	20231018	152900	366659500	12550	12550	12550	12550	0
200	20231018	152800	366659500	12550	12550	12550	12550	0
201	20231018	152700	366659500	12550	12550	12550	12550	0
202	20231018	152600	366659500	12550	12550	12550	12550	0
203	20231018	152500	366659500	12550	12550	12550	12550	0
204	20231018	152400	366659500	12550	12550	12550	12550	0
205	20231018	152300	366659500	12550	12550	12550	12550	0
206	20231018	152200	366659500	12550	12550	12550	12550	0
207	20231018	152100	366659500	12550	12550	12550	12550	0
208	20231018	152000	366659500	12550	12550	12550	12550	0
209	20231018	151900	366659500	12550	12560	12570	12550	369
210	20231018	151800	362026470	12560	12560	12560	12560	415
211	20231018	151700	356814070	12570	12570	12570	12570	199
212	20231018	151600	354312640	12570	12570	12570	12570	0
213	20231018	151500	354312640	12570	12570	12570	12570	0
214	20231018	151400	354312640	12570	12570	12570	12570	111
215	20231018	151300	352917370	12570	12570	12570	12570	319
216	20231018	151200	348907540	12560	12560	12560	12560	181
217	20231018	151100	346634180	12570	12580	12580	12570	349
218	20231018	151000	342246010	12580	12580	12580	12580	1
219	20231018	150900	342233430	12590	12590	12590	12590	0
220	20231018	150800	342233430	12590	12590	12590	12590	264
221	20231018	150700	338909670	12600	12600	12600	12600	243
222	20231018	150600	335847870	12600	12600	12600	12600	0
223	20231018	150500	335847870	12600	12600	12600	12600	0
224	20231018	150400	335847870	12600	12600	12600	12600	0
225	20231018	150300	335847870	12600	12600	12600	12600	0
226	20231018	150200	335847870	12600	12600	12600	12600	4
227	20231018	150100	335797470	12600	12600	12600	12600	0
228	20231018	150000	335797470	12600	12600	12600	12600	68
229	20231018	145900	334940670	12600	12600	12600	12600	42
230	20231018	145800	334411470	12600	12610	12630	12600	127
231	20231018	145700	332807830	12610	12610	12610	12610	18
232	20231018	145600	332580850	12610	12610	12610	12610	10
233	20231018	145500	332454750	12610	12610	12610	12610	0
234	20231018	145400	332454750	12610	12610	12610	12610	0
235	20231018	145300	332454750	12610	12610	12610	12610	0
236	20231018	145200	332454750	12610	12610	12610	12610	0
237	20231018	145100	332454750	12610	12610	12610	12610	0
238	20231018	145000	332454750	12610	12610	12610	12610	0
239	20231018	144900	332454750	12610	12610	12610	12610	8
240	20231018	144800	332353870	12620	12620	12620	12620	0
241	20231018	144700	332353870	12620	12620	12620	12620	1
242	20231018	144600	332341250	12630	12630	12630	12630	1
243	20231018	144500	332328620	12630	12620	12630	12620	20
244	20231018	144400	332076030	12620	12630	12630	12620	13
245	20231018	144300	331911930	12630	12630	12630	12630	1
246	20231018	144200	331899300	12620	12620	12620	12620	0
247	20231018	144100	331899300	12620	12620	12620	12620	0
248	20231018	144000	331899300	12620	12590	12620	12590	23
249	20231018	143900	331609140	12620	12620	12620	12620	0
250	20231018	143800	331609140	12620	12620	12620	12620	22
251	20231018	143700	331331500	12620	12620	12620	12620	36
252	20231018	143600	330877180	12580	12580	12580	12580	0
253	20231018	143500	330877180	12580	12580	12580	12580	0
254	20231018	143400	330877180	12580	12580	12580	12580	0
255	20231018	143300	330877180	12580	12580	12580	12580	0
256	20231018	143200	330877180	12580	12580	12580	12580	0
257	20231018	143100	330877180	12580	12580	12580	12580	0
258	20231018	143000	330877180	12580	12580	12580	12580	0
259	20231018	142900	330877180	12580	12580	12580	12580	0
260	20231018	142800	330877180	12580	12590	12590	12580	61
261	20231018	142700	330109420	12590	12590	12590	12590	0
262	20231018	142600	330109420	12590	12590	12590	12590	0
263	20231018	142500	330109420	12590	12590	12590	12590	0
264	20231018	142400	330109420	12590	12590	12590	12590	0
265	20231018	142300	330109420	12590	12590	12590	12590	83
266	20231018	142200	329064450	12600	12600	12600	12600	258
267	20231018	142100	325813650	12610	12610	12610	12610	0
268	20231018	142000	325813650	12610	12610	12610	12610	3
269	20231018	141900	325775820	12600	12600	12600	12600	0
270	20231018	141800	325775820	12600	12610	12610	12600	87
271	20231018	141700	324679610	12610	12610	12610	12610	0
272	20231018	141600	324679610	12610	12610	12610	12610	15
273	20231018	141500	324490460	12610	12600	12610	12600	300
274	20231018	141400	320709460	12610	12610	12610	12610	0
275	20231018	141300	320709460	12610	12610	12610	12610	1
276	20231018	141200	320696850	12610	12610	12610	12610	185
277	20231018	141100	318364000	12610	12610	12610	12610	94
278	20231018	141000	317178660	12610	12610	12610	12610	100
279	20231018	140900	315917660	12610	12610	12610	12610	38
280	20231018	140800	315438480	12610	12610	12610	12610	94
281	20231018	140700	314253140	12610	12610	12610	12610	151
282	20231018	140600	312349030	12610	12610	12610	12610	0
283	20231018	140500	312349030	12610	12610	12610	12610	0
284	20231018	140400	312349030	12610	12610	12610	12610	70
285	20231018	140300	311466330	12610	12610	12610	12610	55
286	20231018	140200	310772780	12610	12610	12610	12610	0
287	20231018	140100	310772780	12610	12610	12610	12610	943
288	20231018	140000	298881550	12600	12600	12600	12600	0
289	20231018	135900	298881550	12600	12610	12610	12600	9
290	20231018	135800	298768070	12610	12610	12610	12610	0
291	20231018	135700	298768070	12610	12610	12610	12610	40
292	20231018	135600	298263670	12610	12610	12610	12610	0
293	20231018	135500	298263670	12610	12610	12610	12610	0
294	20231018	135400	298263670	12610	12610	12610	12610	0
295	20231018	135300	298263670	12610	12610	12610	12610	0
296	20231018	135200	298263670	12610	12610	12610	12610	0
297	20231018	135100	298263670	12610	12610	12610	12610	2
298	20231018	135000	298238450	12610	12610	12610	12610	20
299	20231018	134900	297986250	12610	12610	12610	12610	0
300	20231018	134800	297986250	12610	12610	12610	12610	0
301	20231018	134700	297986250	12610	12610	12610	12610	0
302	20231018	134600	297986250	12610	12610	12610	12610	0
303	20231018	134500	297986250	12610	12610	12610	12610	0
304	20231018	134400	297986250	12610	12610	12610	12610	0
305	20231018	134300	297986250	12610	12610	12610	12610	0
306	20231018	134200	297986250	12610	12610	12610	12610	0
307	20231018	134100	297986250	12610	12610	12610	12610	0
308	20231018	134000	297986250	12610	12610	12610	12610	0
309	20231018	133900	297986250	12610	12610	12610	12610	28
310	20231018	133800	297633170	12610	12610	12610	12610	3
311	20231018	133700	297595340	12610	12610	12610	12610	0
312	20231018	133600	297595340	12610	12610	12610	12610	5
313	20231018	133500	297532290	12590	12590	12590	12590	0
314	20231018	133400	297532290	12590	12590	12590	12590	0
315	20231018	133300	297532290	12590	12590	12590	12590	0
316	20231018	133200	297532290	12590	12590	12590	12590	2
317	20231018	133100	297507110	12590	12590	12590	12590	0
318	20231018	133000	297507110	12590	12590	12590	12590	0
319	20231018	132900	297507110	12590	12590	12590	12590	0
320	20231018	132800	297507110	12590	12590	12590	12590	1
321	20231018	132700	297494520	12590	12590	12590	12590	0
322	20231018	132600	297494520	12590	12590	12590	12590	0
323	20231018	132500	297494520	12590	12590	12590	12590	0
324	20231018	132400	297494520	12590	12590	12590	12590	0
325	20231018	132300	297494520	12590	12590	12590	12590	0
326	20231018	132200	297494520	12590	12600	12600	12590	127
327	20231018	132100	295895570	12600	12600	12600	12600	1
328	20231018	132000	295882970	12600	12600	12600	12600	0
329	20231018	131900	295882970	12600	12600	12600	12600	54
330	20231018	131800	295202570	12600	12600	12600	12600	0
331	20231018	131700	295202570	12600	12600	12600	12600	268
332	20231018	131600	291825770	12600	12600	12600	12600	36
333	20231018	131500	291372170	12600	12600	12600	12600	0
334	20231018	131400	291372170	12600	12600	12600	12600	0
335	20231018	131300	291372170	12600	12600	12600	12600	0
336	20231018	131200	291372170	12600	12600	12600	12600	0
337	20231018	131100	291372170	12600	12600	12600	12600	0
338	20231018	131000	291372170	12600	12600	12600	12600	0
339	20231018	130900	291372170	12600	12600	12600	12600	0
340	20231018	130800	291372170	12600	12600	12600	12600	0
341	20231018	130700	291372170	12600	12600	12600	12600	0
342	20231018	130600	291372170	12600	12600	12600	12600	0
343	20231018	130500	291372170	12600	12600	12600	12600	21
344	20231018	130400	291107570	12590	12590	12590	12590	0
345	20231018	130300	291107570	12590	12590	12590	12590	0
346	20231018	130200	291107570	12590	12610	12610	12590	200
347	20231018	130100	288588780	12610	12610	12610	12610	0
348	20231018	130000	288588780	12610	12610	12610	12610	0
349	20231018	125900	288588780	12610	12610	12610	12610	1
350	20231018	125800	288576170	12600	12600	12600	12600	0
351	20231018	125700	288576170	12600	12600	12600	12600	0
352	20231018	125600	288576170	12600	12600	12600	12600	0
353	20231018	125500	288576170	12600	12600	12600	12600	0
354	20231018	125400	288576170	12600	12600	12600	12600	0
355	20231018	125300	288576170	12600	12620	12620	12600	430
356	20231018	125200	283157230	12600	12600	12600	12600	0
357	20231018	125100	283157230	12600	12600	12600	12600	0
358	20231018	125000	283157230	12600	12600	12600	12600	0
359	20231018	124900	283157230	12600	12600	12600	12600	0
360	20231018	124800	283157230	12600	12600	12600	12600	0
361	20231018	124700	283157230	12600	12600	12600	12600	0
362	20231018	124600	283157230	12600	12600	12600	12600	0
363	20231018	124500	283157230	12600	12600	12600	12600	1
364	20231018	124400	283144630	12600	12630	12630	12600	3000
365	20231018	124300	245336990	12690	12690	12690	12690	0
366	20231018	124200	245336990	12690	12690	12690	12690	0
367	20231018	124100	245336990	12690	12690	12690	12690	0
368	20231018	124000	245336990	12690	12690	12690	12690	0
369	20231018	123900	245336990	12690	12690	12690	12690	21
370	20231018	123800	245070500	12690	12690	12690	12690	0
371	20231018	123700	245070500	12690	12670	12690	12670	17
372	20231018	123600	244854890	12630	12630	12630	12630	0
373	20231018	123500	244854890	12630	12630	12630	12630	0
374	20231018	123400	244854890	12630	12630	12630	12630	0
375	20231018	123300	244854890	12630	12630	12630	12630	62
376	20231018	123200	244071830	12630	12640	12640	12630	61
377	20231018	123100	243301230	12680	12680	12680	12680	1
378	20231018	123000	243288550	12680	12680	12680	12680	0
379	20231018	122900	243288550	12680	12680	12680	12680	0
380	20231018	122800	243288550	12680	12670	12680	12660	99
381	20231018	122700	242034060	12640	12640	12640	12640	0
382	20231018	122600	242034060	12640	12640	12640	12640	0
383	20231018	122500	242034060	12640	12640	12640	12640	100
384	20231018	122400	240770060	12640	12640	12640	12640	0
385	20231018	122300	240770060	12640	12640	12640	12640	0
386	20231018	122200	240770060	12640	12640	12640	12640	0
387	20231018	122100	240770060	12640	12670	12670	12640	1513
388	20231018	122000	221604120	12670	12670	12670	12670	0
389	20231018	121900	221604120	12670	12670	12670	12670	3
390	20231018	121800	221566110	12680	12680	12680	12680	0
391	20231018	121700	221566110	12680	12680	12680	12680	2
392	20231018	121600	221540750	12680	12680	12680	12680	4
393	20231018	121500	221490030	12670	12690	12690	12670	210
394	20231018	121400	218829130	12670	12670	12670	12670	24
395	20231018	121300	218525050	12690	12690	12690	12690	0
396	20231018	121200	218525050	12690	12680	12690	12670	202
397	20231018	121100	215965440	12690	12690	12690	12690	0
398	20231018	121000	215965440	12690	12690	12690	12690	0
399	20231018	120900	215965440	12690	12690	12690	12690	0
400	20231018	120800	215965440	12690	12690	12690	12690	0
401	20231018	120700	215965440	12690	12690	12690	12690	0
402	20231018	120600	215965440	12690	12690	12690	12690	1
403	20231018	120500	215952750	12700	12690	12700	12690	13
404	20231018	120400	215787670	12690	12690	12690	12690	277
405	20231018	120300	212272540	12690	12690	12690	12690	0
406	20231018	120200	212272540	12690	12690	12690	12690	0
407	20231018	120100	212272540	12690	12690	12690	12690	0
408	20231018	120000	212272540	12690	12690	12690	12690	0
409	20231018	115900	212272540	12690	12690	12690	12690	0
410	20231018	115800	212272540	12690	12690	12690	12690	0
411	20231018	115700	212272540	12690	12690	12690	12690	1
412	20231018	115600	212259850	12690	12690	12690	12690	0
413	20231018	115500	212259850	12690	12690	12690	12690	1
414	20231018	115400	212247160	12700	12700	12700	12700	0
415	20231018	115300	212247160	12700	12700	12700	12700	0
416	20231018	115200	212247160	12700	12700	12700	12700	9
417	20231018	115100	212132860	12710	12710	12710	12710	0
418	20231018	115000	212132860	12710	12710	12710	12710	0
419	20231018	114900	212132860	12710	12710	12710	12710	0
420	20231018	114800	212132860	12710	12710	12710	12710	0
421	20231018	114700	212132860	12710	12710	12710	12710	0
422	20231018	114600	212132860	12710	12710	12710	12710	0
423	20231018	114500	212132860	12710	12710	12710	12710	0
424	20231018	114400	212132860	12710	12710	12710	12710	1
425	20231018	114300	212120150	12720	12720	12720	12720	0
426	20231018	114200	212120150	12720	12720	12720	12720	0
427	20231018	114100	212120150	12720	12720	12720	12720	1
428	20231018	114000	212107430	12710	12710	12710	12710	0
429	20231018	113900	212107430	12710	12710	12710	12710	0
430	20231018	113800	212107430	12710	12710	12710	12710	0
431	20231018	113700	212107430	12710	12710	12710	12710	0
432	20231018	113600	212107430	12710	12710	12710	12710	0
433	20231018	113500	212107430	12710	12710	12710	12710	0
434	20231018	113400	212107430	12710	12710	12710	12710	0
435	20231018	113300	212107430	12710	12710	12710	12710	0
436	20231018	113200	212107430	12710	12710	12710	12710	17
437	20231018	113100	211891360	12710	12710	12710	12710	0
438	20231018	113000	211891360	12710	12710	12710	12710	0
439	20231018	112900	211891360	12710	12710	12710	12710	18
440	20231018	112800	211662580	12710	12710	12710	12710	0
441	20231018	112700	211662580	12710	12710	12710	12710	0
442	20231018	112600	211662580	12710	12710	12710	12710	0
443	20231018	112500	211662580	12710	12710	12710	12710	1
444	20231018	112400	211649870	12670	12670	12670	12670	0
445	20231018	112300	211649870	12670	12700	12700	12670	205
446	20231018	112200	209050100	12700	12700	12700	12700	1
447	20231018	112100	209037400	12700	12700	12700	12700	6
448	20231018	112000	208961200	12690	12690	12690	12690	0
449	20231018	111900	208961200	12690	12690	12690	12690	95
450	20231018	111800	207755650	12690	12690	12690	12690	0
451	20231018	111700	207755650	12690	12690	12690	12690	0
452	20231018	111600	207755650	12690	12690	12690	12690	1
453	20231018	111500	207742960	12690	12690	12690	12690	0
454	20231018	111400	207742960	12690	12690	12690	12690	0
455	20231018	111300	207742960	12690	12690	12690	12690	1
456	20231018	111200	207730270	12740	12740	12740	12740	0
457	20231018	111100	207730270	12740	12740	12740	12740	33
458	20231018	111000	207309850	12740	12740	12740	12740	0
459	20231018	110900	207309850	12740	12740	12740	12740	51
460	20231018	110800	206660110	12750	12730	12750	12730	935
461	20231018	110700	194743960	12740	12740	12740	12740	0
462	20231018	110600	194743960	12740	12740	12740	12740	0
463	20231018	110500	194743960	12740	12740	12740	12740	0
464	20231018	110400	194743960	12740	12730	12740	12730	140
465	20231018	110300	192960380	12690	12690	12690	12690	0
466	20231018	110200	192960380	12690	12690	12690	12690	1
467	20231018	110100	192947690	12740	12740	12740	12740	0
468	20231018	110000	192947690	12740	12740	12740	12740	1
469	20231018	105900	192934950	12740	12730	12740	12730	751
470	20231018	105800	183373590	12730	12710	12730	12710	21
471	20231018	105700	183106360	12690	12690	12690	12690	0
472	20231018	105600	183106360	12690	12690	12690	12690	0
473	20231018	105500	183106360	12690	12690	12690	12690	1
474	20231018	105400	183093670	12710	12710	12710	12710	0
475	20231018	105300	183093670	12710	12710	12710	12710	280
476	20231018	105200	179534870	12750	12750	12750	12750	0
477	20231018	105100	179534870	12750	12750	12750	12750	0
478	20231018	105000	179534870	12750	12750	12750	12750	0
479	20231018	104900	179534870	12750	12750	12750	12750	0
480	20231018	104800	179534870	12750	12750	12750	12750	0
481	20231018	104700	179534870	12750	12750	12750	12750	0
482	20231018	104600	179534870	12750	12750	12750	12750	0
483	20231018	104500	179534870	12750	12750	12750	12750	0
484	20231018	104400	179534870	12750	12750	12750	12750	0
485	20231018	104300	179534870	12750	12720	12750	12720	104
486	20231018	104200	178208950	12710	12710	12710	12710	0
487	20231018	104100	178208950	12710	12710	12710	12710	20
488	20231018	104000	177954750	12710	12710	12710	12710	0
489	20231018	103900	177954750	12710	12710	12710	12710	0
490	20231018	103800	177954750	12710	12710	12710	12710	1
491	20231018	103700	177942040	12770	12760	12770	12730	788
492	20231018	103600	167884550	12760	12760	12760	12760	233
493	20231018	103500	164911470	12760	12740	12760	12730	617
494	20231018	103400	157047980	12730	12710	12730	12710	789
495	20231018	103300	147005680	12720	12720	12720	12720	91
496	20231018	103200	145848160	12730	12630	12730	12630	2437
497	20231018	103100	114919930	12620	12620	12620	12620	0
498	20231018	103000	114919930	12620	12620	12620	12620	0
499	20231018	102900	114919930	12620	12620	12620	12620	0
500	20231018	102800	114919930	12620	12620	12620	12620	0
501	20231018	102700	114919930	12620	12620	12620	12620	0
502	20231018	102600	114919930	12620	12620	12620	12620	0
503	20231018	102500	114919930	12620	12620	12620	12620	0
504	20231018	102400	114919930	12620	12620	12620	12620	0
505	20231018	102300	114919930	12620	12620	12620	12620	10
506	20231018	102200	114793730	12620	12620	12620	12620	52
507	20231018	102100	114137490	12620	12600	12620	12600	468
508	20231018	102000	108239770	12590	12590	12590	12590	0
509	20231018	101900	108239770	12590	12590	12590	12590	24
510	20231018	101800	107937610	12600	12600	12600	12600	0
511	20231018	101700	107937610	12600	12600	12600	12600	0
512	20231018	101600	107937610	12600	12600	12600	12600	0
513	20231018	101500	107937610	12600	12600	12600	12600	176
514	20231018	101400	105720010	12610	12610	12610	12610	18
515	20231018	101300	105493030	12610	12620	12620	12610	27
516	20231018	101200	105152380	12620	12620	12620	12620	51
517	20231018	101100	104508760	12620	12620	12620	12620	0
518	20231018	101000	104508760	12620	12620	12620	12620	178
519	20231018	100900	102262400	12620	12620	12620	12620	0
520	20231018	100800	102262400	12620	12620	12620	12620	200
521	20231018	100700	99738400	12620	12620	12620	12620	337
522	20231018	100600	95485460	12620	12620	12640	12620	566
523	20231018	100500	88340240	12620	12620	12620	12620	0
524	20231018	100400	88340240	12620	12640	12640	12620	201
525	20231018	100300	85802070	12640	12640	12640	12640	0
526	20231018	100200	85802070	12640	12640	12640	12640	1
527	20231018	100100	85789430	12650	12650	12650	12650	0
528	20231018	100000	85789430	12650	12650	12650	12650	1
529	20231018	095900	85776780	12650	12650	12650	12650	0
530	20231018	095800	85776780	12650	12650	12650	12650	2
531	20231018	095700	85751480	12650	12640	12650	12640	2
532	20231018	095600	85726190	12630	12640	12640	12630	71
533	20231018	095500	84829430	12640	12640	12640	12640	0
534	20231018	095400	84829430	12640	12640	12640	12640	5
535	20231018	095300	84766230	12650	12650	12650	12650	0
536	20231018	095200	84766230	12650	12650	12650	12650	3
537	20231018	095100	84728280	12650	12650	12650	12650	0
538	20231018	095000	84728280	12650	12650	12650	12650	0
539	20231018	094900	84728280	12650	12650	12650	12650	0
540	20231018	094800	84728280	12650	12650	12650	12650	0
541	20231018	094700	84728280	12650	12650	12650	12650	0
542	20231018	094600	84728280	12650	12650	12650	12650	2
543	20231018	094500	84702980	12630	12630	12630	12630	0
544	20231018	094400	84702980	12630	12630	12630	12630	1
545	20231018	094300	84690350	12620	12620	12620	12620	6
546	20231018	094200	84614630	12620	12620	12620	12620	0
547	20231018	094100	84614630	12620	12620	12620	12620	0
548	20231018	094000	84614630	12620	12620	12620	12620	0
549	20231018	093900	84614630	12620	12620	12620	12620	1
550	20231018	093800	84602010	12690	12680	12690	12620	129
551	20231018	093700	82973310	12680	12680	12680	12680	2
552	20231018	093600	82947950	12680	12650	12680	12620	1446
553	20231018	093500	64693290	12630	12630	12630	12630	4
554	20231018	093400	64642770	12680	12680	12680	12680	1
555	20231018	093300	64630090	12680	12680	12680	12680	5
556	20231018	093200	64566690	12690	12690	12690	12690	11
557	20231018	093100	64427100	12690	12690	12690	12690	0
558	20231018	093000	64427100	12690	12690	12690	12690	1
559	20231018	092900	64414410	12690	12630	12690	12620	609
560	20231018	092800	56724930	12640	12660	12660	12640	220
561	20231018	092700	53943970	12670	12680	12680	12670	4
562	20231018	092600	53893280	12680	12680	12680	12680	10
563	20231018	092500	53766480	12680	12680	12680	12680	8
564	20231018	092400	53665040	12690	12700	12700	12690	59
565	20231018	092300	52915750	12700	12700	12700	12700	3
566	20231018	092200	52877650	12700	12670	12700	12670	110
567	20231018	092100	51483720	12670	12670	12670	12670	1
568	20231018	092000	51471050	12660	12650	12660	12620	74
569	20231018	091900	50535000	12630	12650	12650	12630	73
570	20231018	091800	49612970	12650	12630	12650	12630	50
571	20231018	091700	48981370	12660	12660	12660	12660	150
572	20231018	091600	47082370	12660	12660	12660	12660	0
573	20231018	091500	47082370	12660	12650	12710	12650	1822
574	20231018	091400	23979620	12650	12620	12650	12620	145
575	20231018	091300	22146310	12630	12630	12630	12630	70
576	20231018	091200	21262210	12630	12630	12630	12630	0
577	20231018	091100	21262210	12630	12630	12630	12630	5
578	20231018	091000	21199060	12540	12540	12540	12540	0
579	20231018	090900	21199060	12540	12540	12540	12540	0
580	20231018	090800	21199060	12540	12540	12540	12540	0
581	20231018	090700	21199060	12540	12540	12540	12540	0
582	20231018	090600	21199060	12540	12650	12660	12540	222
583	20231018	090500	18394990	12650	12550	12650	12550	718
584	20231018	090400	9314950	12540	12520	12540	12520	3
585	20231018	090300	9277360	12510	12510	12510	12510	10
586	20231018	090200	9152260	12480	12480	12480	12480	0
587	20231018	090100	9152260	12480	12480	12480	12480	0
588	20231018	090000	9152260	12480	12490	12500	12480	733