KissMeData/083500/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194200	274229140	9150	9150	9150	9150	655
3	20231018	194100	274229140	9150	9150	9150	9150	0
4	20231018	194000	274229140	9150	9150	9150	9150	0
5	20231018	193900	274229140	9150	9150	9150	9150	0
6	20231018	193800	274229140	9150	9150	9150	9150	0
7	20231018	193700	274229140	9150	9150	9150	9150	0
8	20231018	193600	274229140	9150	9150	9150	9150	0
9	20231018	193500	274229140	9150	9150	9150	9150	0
10	20231018	193400	274229140	9150	9150	9150	9150	0
11	20231018	193300	274229140	9150	9150	9150	9150	0
12	20231018	193200	274229140	9150	9150	9150	9150	0
13	20231018	193100	274229140	9150	9150	9150	9150	0
14	20231018	193000	274229140	9150	9150	9150	9150	0
15	20231018	192900	274229140	9150	9150	9150	9150	0
16	20231018	192800	274229140	9150	9150	9150	9150	0
17	20231018	192700	274229140	9150	9150	9150	9150	0
18	20231018	192600	274229140	9150	9150	9150	9150	0
19	20231018	192500	274229140	9150	9150	9150	9150	0
20	20231018	192400	274229140	9150	9150	9150	9150	0
21	20231018	192300	274229140	9150	9150	9150	9150	0
22	20231018	192200	274229140	9150	9150	9150	9150	0
23	20231018	192100	274229140	9150	9150	9150	9150	0
24	20231018	192000	274229140	9150	9150	9150	9150	0
25	20231018	191900	274229140	9150	9150	9150	9150	0
26	20231018	191800	274229140	9150	9150	9150	9150	0
27	20231018	191700	274229140	9150	9150	9150	9150	0
28	20231018	191600	274229140	9150	9150	9150	9150	0
29	20231018	191500	274229140	9150	9150	9150	9150	0
30	20231018	191400	274229140	9150	9150	9150	9150	0
31	20231018	191300	274229140	9150	9150	9150	9150	0
32	20231018	191200	274229140	9150	9150	9150	9150	655
33	20231018	191100	274229140	9150	9150	9150	9150	0
34	20231018	191000	274229140	9150	9150	9150	9150	0
35	20231018	190900	274229140	9150	9150	9150	9150	0
36	20231018	190800	274229140	9150	9150	9150	9150	0
37	20231018	190700	274229140	9150	9150	9150	9150	0
38	20231018	190600	274229140	9150	9150	9150	9150	0
39	20231018	190500	274229140	9150	9150	9150	9150	0
40	20231018	190400	274229140	9150	9150	9150	9150	0
41	20231018	190300	274229140	9150	9150	9150	9150	0
42	20231018	190200	274229140	9150	9150	9150	9150	0
43	20231018	190100	274229140	9150	9150	9150	9150	0
44	20231018	190000	274229140	9150	9150	9150	9150	0
45	20231018	185900	274229140	9150	9150	9150	9150	0
46	20231018	185800	274229140	9150	9150	9150	9150	0
47	20231018	185700	274229140	9150	9150	9150	9150	0
48	20231018	185600	274229140	9150	9150	9150	9150	0
49	20231018	185500	274229140	9150	9150	9150	9150	0
50	20231018	185400	274229140	9150	9150	9150	9150	0
51	20231018	185300	274229140	9150	9150	9150	9150	0
52	20231018	185200	274229140	9150	9150	9150	9150	0
53	20231018	185100	274229140	9150	9150	9150	9150	0
54	20231018	185000	274229140	9150	9150	9150	9150	0
55	20231018	184900	274229140	9150	9150	9150	9150	0
56	20231018	184800	274229140	9150	9150	9150	9150	0
57	20231018	184700	274229140	9150	9150	9150	9150	0
58	20231018	184600	274229140	9150	9150	9150	9150	0
59	20231018	184500	274229140	9150	9150	9150	9150	0
60	20231018	184400	274229140	9150	9150	9150	9150	0
61	20231018	184300	274229140	9150	9150	9150	9150	0
62	20231018	184200	274229140	9150	9150	9150	9150	655
63	20231018	184100	274229140	9150	9150	9150	9150	0
64	20231018	184000	274229140	9150	9150	9150	9150	0
65	20231018	183900	274229140	9150	9150	9150	9150	0
66	20231018	183800	274229140	9150	9150	9150	9150	0
67	20231018	183700	274229140	9150	9150	9150	9150	0
68	20231018	183600	274229140	9150	9150	9150	9150	0
69	20231018	183500	274229140	9150	9150	9150	9150	0
70	20231018	183400	274229140	9150	9150	9150	9150	0
71	20231018	183300	274229140	9150	9150	9150	9150	0
72	20231018	183200	274229140	9150	9150	9150	9150	0
73	20231018	183100	274229140	9150	9150	9150	9150	0
74	20231018	183000	274229140	9150	9150	9150	9150	0
75	20231018	182900	274229140	9150	9150	9150	9150	0
76	20231018	182800	274229140	9150	9150	9150	9150	0
77	20231018	182700	274229140	9150	9150	9150	9150	0
78	20231018	182600	274229140	9150	9150	9150	9150	0
79	20231018	182500	274229140	9150	9150	9150	9150	0
80	20231018	182400	274229140	9150	9150	9150	9150	0
81	20231018	182300	274229140	9150	9150	9150	9150	0
82	20231018	182200	274229140	9150	9150	9150	9150	0
83	20231018	182100	274229140	9150	9150	9150	9150	0
84	20231018	182000	274229140	9150	9150	9150	9150	0
85	20231018	181900	274229140	9150	9150	9150	9150	0
86	20231018	181800	274229140	9150	9150	9150	9150	0
87	20231018	181700	274229140	9150	9150	9150	9150	0
88	20231018	181600	274229140	9150	9150	9150	9150	0
89	20231018	181500	274229140	9150	9150	9150	9150	0
90	20231018	181400	274229140	9150	9150	9150	9150	0
91	20231018	181300	274229140	9150	9150	9150	9150	0
92	20231018	181200	274229140	9150	9150	9150	9150	655
93	20231018	181100	274229140	9150	9150	9150	9150	0
94	20231018	181000	274229140	9150	9150	9150	9150	0
95	20231018	180900	274229140	9150	9150	9150	9150	0
96	20231018	180800	274229140	9150	9150	9150	9150	0
97	20231018	180700	274229140	9150	9150	9150	9150	0
98	20231018	180600	274229140	9150	9150	9150	9150	0
99	20231018	180500	274229140	9150	9150	9150	9150	0
100	20231018	180400	274229140	9150	9150	9150	9150	0
101	20231018	180300	274229140	9150	9150	9150	9150	0
102	20231018	180200	274229140	9150	9150	9150	9150	0
103	20231018	180100	274229140	9150	9150	9150	9150	0
104	20231018	180000	274229140	9150	9150	9150	9150	0
105	20231018	175900	274229140	9150	9150	9150	9150	0
106	20231018	175800	274229140	9150	9150	9150	9150	0
107	20231018	175700	274229140	9150	9150	9150	9150	0
108	20231018	175600	274229140	9150	9150	9150	9150	0
109	20231018	175500	274229140	9150	9150	9150	9150	0
110	20231018	175400	274229140	9150	9150	9150	9150	0
111	20231018	175300	274229140	9150	9150	9150	9150	0
112	20231018	175200	274229140	9150	9150	9150	9150	0
113	20231018	175100	274229140	9150	9150	9150	9150	0
114	20231018	175000	274229140	9150	9150	9150	9150	0
115	20231018	174900	274229140	9150	9150	9150	9150	0
116	20231018	174800	274229140	9150	9150	9150	9150	0
117	20231018	174700	274229140	9150	9150	9150	9150	0
118	20231018	174600	274229140	9150	9150	9150	9150	0
119	20231018	174500	274229140	9150	9150	9150	9150	0
120	20231018	174400	274229140	9150	9150	9150	9150	0
121	20231018	174300	274229140	9150	9150	9150	9150	0
122	20231018	174200	274229140	9150	9150	9150	9150	655
123	20231018	174100	274229140	9150	9150	9150	9150	0
124	20231018	174000	274229140	9150	9150	9150	9150	0
125	20231018	173900	274229140	9150	9150	9150	9150	0
126	20231018	173800	274229140	9150	9150	9150	9150	0
127	20231018	173700	274229140	9150	9150	9150	9150	0
128	20231018	173600	274229140	9150	9150	9150	9150	0
129	20231018	173500	274229140	9150	9150	9150	9150	0
130	20231018	173400	274229140	9150	9150	9150	9150	0
131	20231018	173300	274229140	9150	9150	9150	9150	0
132	20231018	173200	274229140	9150	9150	9150	9150	0
133	20231018	173100	274229140	9150	9150	9150	9150	0
134	20231018	173000	274229140	9150	9150	9150	9150	0
135	20231018	172900	274229140	9150	9150	9150	9150	0
136	20231018	172800	274229140	9150	9150	9150	9150	0
137	20231018	172700	274229140	9150	9150	9150	9150	0
138	20231018	172600	274229140	9150	9150	9150	9150	0
139	20231018	172500	274229140	9150	9150	9150	9150	0
140	20231018	172400	274229140	9150	9150	9150	9150	0
141	20231018	172300	274229140	9150	9150	9150	9150	0
142	20231018	172200	274229140	9150	9150	9150	9150	0
143	20231018	172100	274229140	9150	9150	9150	9150	0
144	20231018	172000	274229140	9150	9150	9150	9150	0
145	20231018	171900	274229140	9150	9150	9150	9150	0
146	20231018	171800	274229140	9150	9150	9150	9150	0
147	20231018	171700	274229140	9150	9150	9150	9150	0
148	20231018	171600	274229140	9150	9150	9150	9150	0
149	20231018	171500	274229140	9150	9150	9150	9150	0
150	20231018	171400	274229140	9150	9150	9150	9150	0
151	20231018	171300	274229140	9150	9150	9150	9150	0
152	20231018	171200	274229140	9150	9150	9150	9150	655
153	20231018	171100	274229140	9150	9150	9150	9150	0
154	20231018	171000	274229140	9150	9150	9150	9150	0
155	20231018	170900	274229140	9150	9150	9150	9150	0
156	20231018	170800	274229140	9150	9150	9150	9150	0
157	20231018	170700	274229140	9150	9150	9150	9150	0
158	20231018	170600	274229140	9150	9150	9150	9150	0
159	20231018	170500	274229140	9150	9150	9150	9150	0
160	20231018	170400	274229140	9150	9150	9150	9150	0
161	20231018	170300	274229140	9150	9150	9150	9150	0
162	20231018	170200	274229140	9150	9150	9150	9150	0
163	20231018	170100	274229140	9150	9150	9150	9150	0
164	20231018	170000	274229140	9150	9150	9150	9150	0
165	20231018	165900	274229140	9150	9150	9150	9150	0
166	20231018	165800	274229140	9150	9150	9150	9150	0
167	20231018	165700	274229140	9150	9150	9150	9150	0
168	20231018	165600	274229140	9150	9150	9150	9150	0
169	20231018	165500	274229140	9150	9150	9150	9150	0
170	20231018	165400	274229140	9150	9150	9150	9150	0
171	20231018	165300	274229140	9150	9150	9150	9150	0
172	20231018	165200	274229140	9150	9150	9150	9150	0
173	20231018	165100	274229140	9150	9150	9150	9150	0
174	20231018	165000	274229140	9150	9150	9150	9150	0
175	20231018	164900	274229140	9150	9150	9150	9150	0
176	20231018	164800	274229140	9150	9150	9150	9150	0
177	20231018	164700	274229140	9150	9150	9150	9150	0
178	20231018	164600	274229140	9150	9150	9150	9150	0
179	20231018	164500	274229140	9150	9150	9150	9150	0
180	20231018	164400	274229140	9150	9150	9150	9150	0
181	20231018	164300	274229140	9150	9150	9150	9150	0
182	20231018	164200	274229140	9150	9150	9150	9150	655
183	20231018	164100	274229140	9150	9150	9150	9150	0
184	20231018	164000	274229140	9150	9150	9150	9150	0
185	20231018	163900	274229140	9150	9150	9150	9150	0
186	20231018	163800	274229140	9150	9150	9150	9150	0
187	20231018	163700	274229140	9150	9150	9150	9150	0
188	20231018	163600	274229140	9150	9150	9150	9150	0
189	20231018	163500	274229140	9150	9150	9150	9150	0
190	20231018	163400	274229140	9150	9150	9150	9150	0
191	20231018	163300	274229140	9150	9150	9150	9150	0
192	20231018	163200	274229140	9150	9150	9150	9150	0
193	20231018	163100	274229140	9150	9150	9150	9150	0
194	20231018	163000	274229140	9150	9150	9150	9150	0
195	20231018	162900	274229140	9150	9150	9150	9150	0
196	20231018	162800	274229140	9150	9150	9150	9150	0
197	20231018	162700	274229140	9150	9150	9150	9150	0
198	20231018	162600	274229140	9150	9150	9150	9150	0
199	20231018	162500	274229140	9150	9150	9150	9150	0
200	20231018	162400	274229140	9150	9150	9150	9150	0
201	20231018	162300	274229140	9150	9150	9150	9150	0
202	20231018	162200	274229140	9150	9150	9150	9150	0
203	20231018	162100	274229140	9150	9150	9150	9150	0
204	20231018	162000	274229140	9150	9150	9150	9150	0
205	20231018	161900	274229140	9150	9150	9150	9150	0
206	20231018	161800	274229140	9150	9150	9150	9150	0
207	20231018	161700	274229140	9150	9150	9150	9150	0
208	20231018	161600	274229140	9150	9150	9150	9150	0
209	20231018	161500	274229140	9150	9150	9150	9150	0
210	20231018	161400	274229140	9150	9150	9150	9150	0
211	20231018	161300	274229140	9150	9150	9150	9150	0
212	20231018	161200	274229140	9150	9150	9150	9150	655
213	20231018	161100	274229140	9150	9150	9150	9150	0
214	20231018	161000	274229140	9150	9150	9150	9150	0
215	20231018	160900	274229140	9150	9150	9150	9150	0
216	20231018	160800	274229140	9150	9150	9150	9150	0
217	20231018	160700	274229140	9150	9150	9150	9150	0
218	20231018	160600	274229140	9150	9150	9150	9150	0
219	20231018	160500	274229140	9150	9150	9150	9150	0
220	20231018	160400	274229140	9150	9150	9150	9150	0
221	20231018	160300	274229140	9150	9150	9150	9150	0
222	20231018	160200	274229140	9150	9150	9150	9150	0
223	20231018	160100	274229140	9150	9150	9150	9150	0
224	20231018	160000	274229140	9150	9150	9150	9150	0
225	20231018	155900	274229140	9150	9150	9150	9150	0
226	20231018	155800	274229140	9150	9150	9150	9150	0
227	20231018	155700	274229140	9150	9150	9150	9150	0
228	20231018	155600	274229140	9150	9150	9150	9150	0
229	20231018	155500	274229140	9150	9150	9150	9150	0
230	20231018	155400	274229140	9150	9150	9150	9150	0
231	20231018	155300	274229140	9150	9150	9150	9150	0
232	20231018	155200	274229140	9150	9150	9150	9150	0
233	20231018	155100	274229140	9150	9150	9150	9150	0
234	20231018	155000	274229140	9150	9150	9150	9150	0
235	20231018	154900	274229140	9150	9150	9150	9150	0
236	20231018	154800	274229140	9150	9150	9150	9150	0
237	20231018	154700	274229140	9150	9150	9150	9150	0
238	20231018	154600	274229140	9150	9150	9150	9150	0
239	20231018	154500	274229140	9150	9150	9150	9150	0
240	20231018	154400	274229140	9150	9150	9150	9150	0
241	20231018	154300	274229140	9150	9150	9150	9150	0
242	20231018	154200	274229140	9150	9150	9150	9150	655
243	20231018	154100	274229140	9150	9150	9150	9150	0
244	20231018	154000	274229140	9150	9150	9150	9150	0
245	20231018	153900	274229140	9150	9150	9150	9150	0
246	20231018	153800	274229140	9150	9150	9150	9150	0
247	20231018	153700	274229140	9150	9150	9150	9150	0
248	20231018	153600	274229140	9150	9150	9150	9150	0
249	20231018	153500	274229140	9150	9150	9150	9150	0
250	20231018	153400	274229140	9150	9150	9150	9150	0
251	20231018	153300	274229140	9150	9150	9150	9150	0
252	20231018	153200	274229140	9150	9150	9150	9150	0
253	20231018	153100	274229140	9150	9150	9150	9150	0
254	20231018	153000	274229140	9150	9150	9150	9150	655
255	20231018	152900	268235890	9200	9200	9200	9200	0
256	20231018	152800	268235890	9200	9200	9200	9200	0
257	20231018	152700	268235890	9200	9200	9200	9200	0
258	20231018	152600	268235890	9200	9200	9200	9200	0
259	20231018	152500	268235890	9200	9200	9200	9200	0
260	20231018	152400	268235890	9200	9200	9200	9200	0
261	20231018	152300	268235890	9200	9200	9200	9200	0
262	20231018	152200	268235890	9200	9200	9200	9200	0
263	20231018	152100	268235890	9200	9200	9200	9200	0
264	20231018	152000	268235890	9200	9200	9200	9200	0
265	20231018	151900	268235890	9200	9200	9200	9200	1
266	20231018	151800	268226690	9200	9200	9200	9200	0
267	20231018	151700	268226690	9200	9200	9200	9200	0
268	20231018	151600	268226690	9200	9200	9200	9200	0
269	20231018	151500	268226690	9200	9210	9210	9200	621
270	20231018	151400	262512940	9210	9230	9230	9210	17
271	20231018	151300	262356350	9240	9240	9240	9240	0
272	20231018	151200	262356350	9240	9240	9240	9240	0
273	20231018	151100	262356350	9240	9240	9240	9240	4
274	20231018	151000	262319390	9200	9110	9240	9110	2161
275	20231018	150900	242453190	9120	9120	9120	9120	0
276	20231018	150800	242453190	9120	9120	9120	9120	0
277	20231018	150700	242453190	9120	9120	9120	9120	0
278	20231018	150600	242453190	9120	9120	9120	9120	0
279	20231018	150500	242453190	9120	9120	9120	9120	0
280	20231018	150400	242453190	9120	9120	9120	9120	0
281	20231018	150300	242453190	9120	9120	9120	9120	69
282	20231018	150200	241823910	9120	9070	9120	9070	1459
283	20231018	150100	228528210	9090	9090	9090	9090	0
284	20231018	150000	228528210	9090	9090	9090	9090	4
285	20231018	145900	228491850	9120	9120	9120	9120	0
286	20231018	145800	228491850	9120	9120	9120	9120	0
287	20231018	145700	228491850	9120	9120	9120	9120	0
288	20231018	145600	228491850	9120	9120	9120	9120	0
289	20231018	145500	228491850	9120	9120	9120	9120	0
290	20231018	145400	228491850	9120	9120	9120	9120	0
291	20231018	145300	228491850	9120	9120	9120	9120	0
292	20231018	145200	228491850	9120	9120	9120	9120	0
293	20231018	145100	228491850	9120	9120	9120	9120	0
294	20231018	145000	228491850	9120	9120	9120	9120	0
295	20231018	144900	228491850	9120	9110	9120	9110	13
296	20231018	144800	228373410	9060	9060	9060	9060	33
297	20231018	144700	228074430	9060	9060	9060	9060	0
298	20231018	144600	228074430	9060	9060	9060	9060	100
299	20231018	144500	227168430	9110	9110	9110	9110	63
300	20231018	144400	226594500	9060	9060	9060	9060	0
301	20231018	144300	226594500	9060	9070	9070	9060	556
302	20231018	144200	221555760	9070	9070	9070	9070	0
303	20231018	144100	221555760	9070	9070	9070	9070	60
304	20231018	144000	221011560	9070	9070	9070	9070	1
305	20231018	143900	221002490	9070	9100	9100	9070	33
306	20231018	143800	220702940	9120	9120	9120	9120	0
307	20231018	143700	220702940	9120	9120	9120	9120	0
308	20231018	143600	220702940	9120	9120	9120	9120	0
309	20231018	143500	220702940	9120	9120	9120	9120	0
310	20231018	143400	220702940	9120	9120	9120	9120	0
311	20231018	143300	220702940	9120	9120	9120	9120	1
312	20231018	143200	220693820	9140	9140	9140	9140	0
313	20231018	143100	220693820	9140	9140	9140	9140	0
314	20231018	143000	220693820	9140	9140	9140	9140	0
315	20231018	142900	220693820	9140	9110	9140	9110	5
316	20231018	142800	220648200	9120	9120	9120	9120	0
317	20231018	142700	220648200	9120	9120	9120	9120	0
318	20231018	142600	220648200	9120	9120	9120	9120	0
319	20231018	142500	220648200	9120	9070	9120	9070	60
320	20231018	142400	220103830	9070	9070	9070	9070	0
321	20231018	142300	220103830	9070	9070	9070	9070	22
322	20231018	142200	219904290	9150	9150	9150	9150	0
323	20231018	142100	219904290	9150	9100	9150	9100	65
324	20231018	142000	219312320	9100	9080	9100	9080	1002
325	20231018	141900	210205730	9070	9040	9070	9040	2000
326	20231018	141800	192085930	9020	9020	9020	9020	0
327	20231018	141700	192085930	9020	9020	9020	9020	5
328	20231018	141600	192040830	9020	9020	9020	9020	0
329	20231018	141500	192040830	9020	9020	9020	9020	0
330	20231018	141400	192040830	9020	9020	9020	9020	0
331	20231018	141300	192040830	9020	9020	9020	9020	0
332	20231018	141200	192040830	9020	9020	9020	9020	0
333	20231018	141100	192040830	9020	9020	9020	9020	0
334	20231018	141000	192040830	9020	9020	9020	9020	0
335	20231018	140900	192040830	9020	9020	9020	9020	0
336	20231018	140800	192040830	9020	9020	9020	9020	0
337	20231018	140700	192040830	9020	9020	9020	9020	38
338	20231018	140600	191698070	9030	9030	9030	9030	0
339	20231018	140500	191698070	9030	9030	9030	9030	0
340	20231018	140400	191698070	9030	9030	9030	9030	1
341	20231018	140300	191689040	9030	9030	9030	9030	0
342	20231018	140200	191689040	9030	9030	9030	9030	0
343	20231018	140100	191689040	9030	9030	9030	9030	210
344	20231018	140000	189792740	9040	9040	9040	9040	1
345	20231018	135900	189783700	9040	9040	9040	9040	0
346	20231018	135800	189783700	9040	9040	9040	9040	0
347	20231018	135700	189783700	9040	9040	9040	9040	0
348	20231018	135600	189783700	9040	9040	9040	9040	5
349	20231018	135500	189738500	9030	9030	9030	9030	0
350	20231018	135400	189738500	9030	9030	9030	9030	0
351	20231018	135300	189738500	9030	9030	9030	9030	0
352	20231018	135200	189738500	9030	9030	9030	9030	12
353	20231018	135100	189630140	9030	9030	9030	9030	300
354	20231018	135000	186921140	9040	9040	9040	9040	0
355	20231018	134900	186921140	9040	9040	9040	9040	0
356	20231018	134800	186921140	9040	9040	9040	9040	0
357	20231018	134700	186921140	9040	9040	9040	9040	0
358	20231018	134600	186921140	9040	9040	9040	9040	3
359	20231018	134500	186894020	9040	9040	9040	9040	0
360	20231018	134400	186894020	9040	9040	9040	9040	0
361	20231018	134300	186894020	9040	9040	9040	9040	0
362	20231018	134200	186894020	9040	9040	9040	9040	0
363	20231018	134100	186894020	9040	9040	9040	9040	0
364	20231018	134000	186894020	9040	9040	9040	9040	0
365	20231018	133900	186894020	9040	9040	9040	9040	0
366	20231018	133800	186894020	9040	9040	9040	9040	9
367	20231018	133700	186812660	9030	9030	9030	9030	0
368	20231018	133600	186812660	9030	9030	9030	9030	0
369	20231018	133500	186812660	9030	9030	9030	9030	0
370	20231018	133400	186812660	9030	9030	9030	9030	0
371	20231018	133300	186812660	9030	9030	9030	9030	0
372	20231018	133200	186812660	9030	9030	9030	9030	0
373	20231018	133100	186812660	9030	9030	9030	9030	0
374	20231018	133000	186812660	9030	9030	9030	9030	2
375	20231018	132900	186794600	9040	9040	9040	9040	1
376	20231018	132800	186785560	9030	9030	9030	9030	0
377	20231018	132700	186785560	9030	9030	9030	9030	0
378	20231018	132600	186785560	9030	9030	9030	9030	0
379	20231018	132500	186785560	9030	9030	9030	9030	0
380	20231018	132400	186785560	9030	9030	9030	9030	0
381	20231018	132300	186785560	9030	9030	9030	9030	3
382	20231018	132200	186758470	9030	9030	9030	9030	0
383	20231018	132100	186758470	9030	9030	9030	9030	0
384	20231018	132000	186758470	9030	9030	9030	9030	0
385	20231018	131900	186758470	9030	9030	9030	9030	23
386	20231018	131800	186550780	9030	9050	9050	9030	482
387	20231018	131700	182190590	9050	9050	9050	9050	23
388	20231018	131600	181982440	9090	9090	9090	9090	0
389	20231018	131500	181982440	9090	9090	9090	9090	0
390	20231018	131400	181982440	9090	9090	9090	9090	0
391	20231018	131300	181982440	9090	9090	9090	9090	0
392	20231018	131200	181982440	9090	9090	9090	9090	0
393	20231018	131100	181982440	9090	9090	9090	9090	0
394	20231018	131000	181982440	9090	9090	9090	9090	0
395	20231018	130900	181982440	9090	9090	9090	9090	0
396	20231018	130800	181982440	9090	9090	9090	9090	0
397	20231018	130700	181982440	9090	9090	9090	9090	0
398	20231018	130600	181982440	9090	9090	9090	9090	0
399	20231018	130500	181982440	9090	9090	9090	9090	0
400	20231018	130400	181982440	9090	9090	9090	9090	0
401	20231018	130300	181982440	9090	9090	9090	9090	33
402	20231018	130200	181682470	9090	9090	9090	9090	0
403	20231018	130100	181682470	9090	9090	9090	9090	0
404	20231018	130000	181682470	9090	9090	9090	9090	0
405	20231018	125900	181682470	9090	9090	9090	9090	0
406	20231018	125800	181682470	9090	9090	9090	9090	0
407	20231018	125700	181682470	9090	9090	9090	9090	0
408	20231018	125600	181682470	9090	9090	9090	9090	0
409	20231018	125500	181682470	9090	9090	9090	9090	0
410	20231018	125400	181682470	9090	9090	9090	9090	0
411	20231018	125300	181682470	9090	9090	9090	9090	0
412	20231018	125200	181682470	9090	9090	9090	9090	0
413	20231018	125100	181682470	9090	9090	9090	9090	0
414	20231018	125000	181682470	9090	9090	9090	9090	0
415	20231018	124900	181682470	9090	9090	9090	9090	0
416	20231018	124800	181682470	9090	9090	9090	9090	1
417	20231018	124700	181673380	9090	9090	9090	9090	0
418	20231018	124600	181673380	9090	9090	9090	9090	0
419	20231018	124500	181673380	9090	9090	9090	9090	0
420	20231018	124400	181673380	9090	9090	9090	9090	0
421	20231018	124300	181673380	9090	9090	9090	9090	0
422	20231018	124200	181673380	9090	9090	9090	9090	0
423	20231018	124100	181673380	9090	9090	9090	9090	1
424	20231018	124000	181664290	9050	9050	9050	9050	0
425	20231018	123900	181664290	9050	9050	9050	9050	0
426	20231018	123800	181664290	9050	9050	9050	9050	0
427	20231018	123700	181664290	9050	9050	9050	9050	0
428	20231018	123600	181664290	9050	9050	9050	9050	0
429	20231018	123500	181664290	9050	9050	9050	9050	5
430	20231018	123400	181619040	9050	9050	9050	9050	0
431	20231018	123300	181619040	9050	9050	9050	9050	0
432	20231018	123200	181619040	9050	9050	9050	9050	0
433	20231018	123100	181619040	9050	9050	9050	9050	200
434	20231018	123000	179809040	9050	9050	9050	9050	0
435	20231018	122900	179809040	9050	9050	9050	9050	0
436	20231018	122800	179809040	9050	9080	9080	9050	340
437	20231018	122700	176724750	9080	9080	9080	9080	0
438	20231018	122600	176724750	9080	9080	9080	9080	0
439	20231018	122500	176724750	9080	9080	9080	9080	0
440	20231018	122400	176724750	9080	9080	9080	9080	0
441	20231018	122300	176724750	9080	9080	9080	9080	0
442	20231018	122200	176724750	9080	9080	9080	9080	0
443	20231018	122100	176724750	9080	9080	9080	9080	0
444	20231018	122000	176724750	9080	9080	9080	9080	0
445	20231018	121900	176724750	9080	9080	9080	9080	0
446	20231018	121800	176724750	9080	9080	9080	9080	2
447	20231018	121700	176706590	9090	9090	9090	9090	0
448	20231018	121600	176706590	9090	9090	9090	9090	0
449	20231018	121500	176706590	9090	9090	9090	9090	0
450	20231018	121400	176706590	9090	9090	9090	9090	0
451	20231018	121300	176706590	9090	9090	9090	9090	0
452	20231018	121200	176706590	9090	9090	9090	9090	0
453	20231018	121100	176706590	9090	9090	9090	9090	1
454	20231018	121000	176697500	9110	9110	9110	9110	0
455	20231018	120900	176697500	9110	9110	9110	9110	0
456	20231018	120800	176697500	9110	9110	9110	9110	1
457	20231018	120700	176688390	9110	9110	9110	9110	0
458	20231018	120600	176688390	9110	9110	9110	9110	0
459	20231018	120500	176688390	9110	9100	9110	9100	92
460	20231018	120400	175851180	9100	9100	9100	9100	0
461	20231018	120300	175851180	9100	9100	9100	9100	0
462	20231018	120200	175851180	9100	9100	9100	9100	1
463	20231018	120100	175842080	9040	9040	9040	9040	0
464	20231018	120000	175842080	9040	9040	9040	9040	0
465	20231018	115900	175842080	9040	9040	9040	9040	0
466	20231018	115800	175842080	9040	9040	9040	9040	0
467	20231018	115700	175842080	9040	9040	9040	9040	0
468	20231018	115600	175842080	9040	9040	9040	9040	0
469	20231018	115500	175842080	9040	9040	9040	9040	0
470	20231018	115400	175842080	9040	9040	9040	9040	0
471	20231018	115300	175842080	9040	9040	9040	9040	0
472	20231018	115200	175842080	9040	9040	9040	9040	0
473	20231018	115100	175842080	9040	9040	9040	9040	0
474	20231018	115000	175842080	9040	9040	9040	9040	0
475	20231018	114900	175842080	9040	9040	9040	9040	0
476	20231018	114800	175842080	9040	9040	9040	9040	100
477	20231018	114700	174938080	9040	9040	9040	9040	0
478	20231018	114600	174938080	9040	9040	9040	9040	0
479	20231018	114500	174938080	9040	9040	9040	9040	0
480	20231018	114400	174938080	9040	9040	9040	9040	11
481	20231018	114300	174838640	9040	9040	9040	9040	0
482	20231018	114200	174838640	9040	9040	9040	9040	0
483	20231018	114100	174838640	9040	9040	9040	9040	6
484	20231018	114000	174784400	9050	9050	9050	9050	0
485	20231018	113900	174784400	9050	9050	9050	9050	0
486	20231018	113800	174784400	9050	9070	9070	9050	405
487	20231018	113700	171115420	9070	9070	9070	9070	0
488	20231018	113600	171115420	9070	9070	9070	9070	1
489	20231018	113500	171106350	9100	9100	9100	9100	0
490	20231018	113400	171106350	9100	9100	9100	9100	0
491	20231018	113300	171106350	9100	9100	9100	9100	0
492	20231018	113200	171106350	9100	9100	9100	9100	1
493	20231018	113100	171097250	9070	9070	9070	9070	0
494	20231018	113000	171097250	9070	9070	9070	9070	0
495	20231018	112900	171097250	9070	9070	9070	9070	0
496	20231018	112800	171097250	9070	9070	9070	9070	0
497	20231018	112700	171097250	9070	9070	9070	9070	94
498	20231018	112600	170244670	9080	9080	9080	9080	77
499	20231018	112500	169545510	9110	9110	9110	9110	0
500	20231018	112400	169545510	9110	9110	9110	9110	0
501	20231018	112300	169545510	9110	9110	9110	9110	0
502	20231018	112200	169545510	9110	9110	9110	9110	0
503	20231018	112100	169545510	9110	9110	9110	9110	0
504	20231018	112000	169545510	9110	9110	9110	9110	5
505	20231018	111900	169499960	9120	9130	9130	9120	2
506	20231018	111800	169481710	9110	9110	9110	9110	0
507	20231018	111700	169481710	9110	9110	9110	9110	0
508	20231018	111600	169481710	9110	9110	9110	9110	0
509	20231018	111500	169481710	9110	9110	9110	9110	2
510	20231018	111400	169463490	9150	9150	9150	9150	0
511	20231018	111300	169463490	9150	9150	9150	9150	0
512	20231018	111200	169463490	9150	9150	9150	9150	0
513	20231018	111100	169463490	9150	9150	9150	9150	0
514	20231018	111000	169463490	9150	9150	9150	9150	0
515	20231018	110900	169463490	9150	9150	9150	9150	0
516	20231018	110800	169463490	9150	9150	9150	9150	0
517	20231018	110700	169463490	9150	9150	9150	9150	0
518	20231018	110600	169463490	9150	9150	9150	9150	1
519	20231018	110500	169454340	9110	9110	9110	9110	38
520	20231018	110400	169108160	9130	9130	9130	9130	0
521	20231018	110300	169108160	9130	9130	9130	9130	0
522	20231018	110200	169108160	9130	9130	9130	9130	0
523	20231018	110100	169108160	9130	9100	9130	9100	33
524	20231018	110000	168807830	9100	9100	9100	9100	0
525	20231018	105900	168807830	9100	9100	9100	9100	1
526	20231018	105800	168798730	9100	9130	9130	9100	884
527	20231018	105700	160729820	9130	9130	9130	9130	6
528	20231018	105600	160675040	9140	9140	9140	9140	50
529	20231018	105500	160218040	9140	9140	9140	9140	24
530	20231018	105400	159998680	9130	9140	9140	9130	114
531	20231018	105300	158956760	9150	9150	9150	9150	0
532	20231018	105200	158956760	9150	9150	9150	9150	0
533	20231018	105100	158956760	9150	9150	9150	9150	0
534	20231018	105000	158956760	9150	9150	9150	9150	0
535	20231018	104900	158956760	9150	9150	9150	9150	0
536	20231018	104800	158956760	9150	9150	9150	9150	0
537	20231018	104700	158956760	9150	9150	9150	9150	0
538	20231018	104600	158956760	9150	9150	9150	9150	0
539	20231018	104500	158956760	9150	9150	9150	9150	0
540	20231018	104400	158956760	9150	9150	9150	9150	0
541	20231018	104300	158956760	9150	9150	9150	9150	0
542	20231018	104200	158956760	9150	9150	9150	9150	0
543	20231018	104100	158956760	9150	9150	9150	9150	0
544	20231018	104000	158956760	9150	9150	9150	9150	0
545	20231018	103900	158956760	9150	9120	9150	9120	2
546	20231018	103800	158938490	9120	9120	9120	9120	18
547	20231018	103700	158774330	9120	9120	9120	9120	0
548	20231018	103600	158774330	9120	9120	9120	9120	0
549	20231018	103500	158774330	9120	9120	9120	9120	1
550	20231018	103400	158765210	9110	9110	9110	9110	0
551	20231018	103300	158765210	9110	9110	9110	9110	41
552	20231018	103200	158391700	9100	9100	9100	9100	0
553	20231018	103100	158391700	9100	9100	9100	9100	200
554	20231018	103000	156571700	9100	9100	9100	9100	0
555	20231018	102900	156571700	9100	9100	9100	9100	0
556	20231018	102800	156571700	9100	9100	9100	9100	0
557	20231018	102700	156571700	9100	9100	9100	9100	0
558	20231018	102600	156571700	9100	9100	9100	9100	72
559	20231018	102500	155916500	9100	9100	9100	9100	0
560	20231018	102400	155916500	9100	9100	9100	9100	0
561	20231018	102300	155916500	9100	9100	9100	9100	0
562	20231018	102200	155916500	9100	9100	9100	9100	2
563	20231018	102100	155898300	9100	9100	9100	9100	0
564	20231018	102000	155898300	9100	9100	9100	9100	0
565	20231018	101900	155898300	9100	9100	9100	9100	0
566	20231018	101800	155898300	9100	9100	9100	9100	0
567	20231018	101700	155898300	9100	9100	9100	9100	0
568	20231018	101600	155898300	9100	9100	9100	9100	0
569	20231018	101500	155898300	9100	9100	9100	9100	0
570	20231018	101400	155898300	9100	9100	9100	9100	0
571	20231018	101300	155898300	9100	9100	9100	9100	2
572	20231018	101200	155880100	9120	9120	9120	9120	0
573	20231018	101100	155880100	9120	9120	9120	9120	0
574	20231018	101000	155880100	9120	9120	9120	9120	0
575	20231018	100900	155880100	9120	9120	9120	9120	0
576	20231018	100800	155880100	9120	9120	9120	9120	0
577	20231018	100700	155880100	9120	9120	9120	9120	1
578	20231018	100600	155870980	9070	9070	9070	9070	100
579	20231018	100500	154963980	9080	9080	9080	9080	26
580	20231018	100400	154727900	9080	9080	9080	9080	1023
581	20231018	100300	145439060	9080	9080	9080	9080	0
582	20231018	100200	145439060	9080	9080	9080	9080	82
583	20231018	100100	144694500	9080	9080	9080	9080	0
584	20231018	100000	144694500	9080	9080	9080	9080	222
585	20231018	095900	142678740	9080	9080	9080	9080	0
586	20231018	095800	142678740	9080	9080	9080	9080	11
587	20231018	095700	142578860	9090	9090	9090	9090	19
588	20231018	095600	142406150	9130	9110	9130	9090	308
589	20231018	095500	139604960	9150	9150	9150	9150	0
590	20231018	095400	139604960	9150	9150	9150	9150	0
591	20231018	095300	139604960	9150	9150	9150	9150	0
592	20231018	095200	139604960	9150	9150	9150	9150	0
593	20231018	095100	139604960	9150	9150	9150	9150	0
594	20231018	095000	139604960	9150	9150	9150	9150	0
595	20231018	094900	139604960	9150	9150	9150	9150	0
596	20231018	094800	139604960	9150	9150	9150	9150	0
597	20231018	094700	139604960	9150	9150	9150	9150	1
598	20231018	094600	139595810	9150	9150	9150	9150	0
599	20231018	094500	139595810	9150	9150	9150	9150	0
600	20231018	094400	139595810	9150	9140	9150	9090	64
601	20231018	094300	139011180	9150	9150	9150	9150	0
602	20231018	094200	139011180	9150	9150	9150	9150	0
603	20231018	094100	139011180	9150	9100	9150	9100	93
604	20231018	094000	138164830	9090	9090	9090	9090	109
605	20231018	093900	137174020	9100	9110	9110	9100	192
606	20231018	093800	135425000	9140	9140	9140	9140	1
607	20231018	093700	135415860	9150	9140	9150	9140	240
608	20231018	093600	133222250	9140	9140	9140	9140	19
609	20231018	093500	133048590	9140	9140	9140	9140	1
610	20231018	093400	133039450	9110	9140	9140	9110	1001
611	20231018	093300	123920310	9140	9140	9140	9140	0
612	20231018	093200	123920310	9140	9140	9140	9140	200
613	20231018	093100	122092310	9140	9150	9150	9140	3
614	20231018	093000	122064870	9100	9160	9160	9100	613
615	20231018	092900	116474110	9160	9160	9160	9160	1
616	20231018	092800	116464950	9130	9160	9160	9130	164
617	20231018	092700	114966330	9120	9140	9140	9120	1063
618	20231018	092600	105266730	9150	9150	9150	9150	235
619	20231018	092500	103116480	9150	9150	9150	9150	0
620	20231018	092400	103116480	9150	9150	9150	9150	0
621	20231018	092300	103116480	9150	9150	9150	9140	1109
622	20231018	092200	92980120	9150	9150	9150	9150	8
623	20231018	092100	92906920	9150	9150	9150	9150	20
624	20231018	092000	92723920	9110	9100	9110	9100	235
625	20231018	091900	90585340	9100	9100	9100	9100	0
626	20231018	091800	90585340	9100	9100	9100	9100	2
627	20231018	091700	90567140	9110	9110	9110	9110	1
628	20231018	091600	90558030	9110	9050	9110	9050	620
629	20231018	091500	84946730	9060	9060	9060	9060	83
630	20231018	091400	84194750	9060	9080	9080	9060	151
631	20231018	091300	82825470	9080	9090	9090	9080	252
632	20231018	091200	80536610	9090	9090	9090	9090	230
633	20231018	091100	78445910	9120	9090	9120	9090	763
634	20231018	091000	71489340	9120	9060	9120	9060	880
635	20231018	090900	63489220	9030	9030	9030	9030	0
636	20231018	090800	63489220	9030	9030	9030	9030	110
637	20231018	090700	62495920	9050	9080	9090	9050	526
638	20231018	090600	57723120	9060	9070	9080	9060	706
639	20231018	090500	51315690	9050	9040	9050	9040	105
640	20231018	090400	50365960	9030	9030	9030	9030	100
641	20231018	090300	49462960	9040	9040	9040	9040	0
642	20231018	090200	49462960	9040	9090	9090	9040	292
643	20231018	090100	46815450	9120	9150	9150	9120	1301
644	20231018	090000	34924570	9150	9390	9390	9150	3739