KissMeData/038950/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191500	175658030	5030	5030	5030	5030	1035
3	20231018	191400	175658030	5030	5030	5030	5030	0
4	20231018	191300	175658030	5030	5030	5030	5030	0
5	20231018	191200	175658030	5030	5030	5030	5030	0
6	20231018	191100	175658030	5030	5030	5030	5030	0
7	20231018	191000	175658030	5030	5030	5030	5030	0
8	20231018	190900	175658030	5030	5030	5030	5030	0
9	20231018	190800	175658030	5030	5030	5030	5030	0
10	20231018	190700	175658030	5030	5030	5030	5030	0
11	20231018	190600	175658030	5030	5030	5030	5030	0
12	20231018	190500	175658030	5030	5030	5030	5030	0
13	20231018	190400	175658030	5030	5030	5030	5030	0
14	20231018	190300	175658030	5030	5030	5030	5030	0
15	20231018	190200	175658030	5030	5030	5030	5030	0
16	20231018	190100	175658030	5030	5030	5030	5030	0
17	20231018	190000	175658030	5030	5030	5030	5030	0
18	20231018	185900	175658030	5030	5030	5030	5030	0
19	20231018	185800	175658030	5030	5030	5030	5030	0
20	20231018	185700	175658030	5030	5030	5030	5030	0
21	20231018	185600	175658030	5030	5030	5030	5030	0
22	20231018	185500	175658030	5030	5030	5030	5030	0
23	20231018	185400	175658030	5030	5030	5030	5030	0
24	20231018	185300	175658030	5030	5030	5030	5030	0
25	20231018	185200	175658030	5030	5030	5030	5030	0
26	20231018	185100	175658030	5030	5030	5030	5030	0
27	20231018	185000	175658030	5030	5030	5030	5030	0
28	20231018	184900	175658030	5030	5030	5030	5030	0
29	20231018	184800	175658030	5030	5030	5030	5030	0
30	20231018	184700	175658030	5030	5030	5030	5030	0
31	20231018	184600	175658030	5030	5030	5030	5030	0
32	20231018	184500	175658030	5030	5030	5030	5030	1035
33	20231018	184400	175658030	5030	5030	5030	5030	0
34	20231018	184300	175658030	5030	5030	5030	5030	0
35	20231018	184200	175658030	5030	5030	5030	5030	0
36	20231018	184100	175658030	5030	5030	5030	5030	0
37	20231018	184000	175658030	5030	5030	5030	5030	0
38	20231018	183900	175658030	5030	5030	5030	5030	0
39	20231018	183800	175658030	5030	5030	5030	5030	0
40	20231018	183700	175658030	5030	5030	5030	5030	0
41	20231018	183600	175658030	5030	5030	5030	5030	0
42	20231018	183500	175658030	5030	5030	5030	5030	0
43	20231018	183400	175658030	5030	5030	5030	5030	0
44	20231018	183300	175658030	5030	5030	5030	5030	0
45	20231018	183200	175658030	5030	5030	5030	5030	0
46	20231018	183100	175658030	5030	5030	5030	5030	0
47	20231018	183000	175658030	5030	5030	5030	5030	0
48	20231018	182900	175658030	5030	5030	5030	5030	0
49	20231018	182800	175658030	5030	5030	5030	5030	0
50	20231018	182700	175658030	5030	5030	5030	5030	0
51	20231018	182600	175658030	5030	5030	5030	5030	0
52	20231018	182500	175658030	5030	5030	5030	5030	0
53	20231018	182400	175658030	5030	5030	5030	5030	0
54	20231018	182300	175658030	5030	5030	5030	5030	0
55	20231018	182200	175658030	5030	5030	5030	5030	0
56	20231018	182100	175658030	5030	5030	5030	5030	0
57	20231018	182000	175658030	5030	5030	5030	5030	0
58	20231018	181900	175658030	5030	5030	5030	5030	0
59	20231018	181800	175658030	5030	5030	5030	5030	0
60	20231018	181700	175658030	5030	5030	5030	5030	0
61	20231018	181600	175658030	5030	5030	5030	5030	0
62	20231018	181500	175658030	5030	5030	5030	5030	1035
63	20231018	181400	175658030	5030	5030	5030	5030	0
64	20231018	181300	175658030	5030	5030	5030	5030	0
65	20231018	181200	175658030	5030	5030	5030	5030	0
66	20231018	181100	175658030	5030	5030	5030	5030	0
67	20231018	181000	175658030	5030	5030	5030	5030	0
68	20231018	180900	175658030	5030	5030	5030	5030	0
69	20231018	180800	175658030	5030	5030	5030	5030	0
70	20231018	180700	175658030	5030	5030	5030	5030	0
71	20231018	180600	175658030	5030	5030	5030	5030	0
72	20231018	180500	175658030	5030	5030	5030	5030	0
73	20231018	180400	175658030	5030	5030	5030	5030	0
74	20231018	180300	175658030	5030	5030	5030	5030	0
75	20231018	180200	175658030	5030	5030	5030	5030	0
76	20231018	180100	175658030	5030	5030	5030	5030	0
77	20231018	180000	175658030	5030	5030	5030	5030	0
78	20231018	175900	175658030	5030	5030	5030	5030	0
79	20231018	175800	175658030	5030	5030	5030	5030	0
80	20231018	175700	175658030	5030	5030	5030	5030	0
81	20231018	175600	175658030	5030	5030	5030	5030	0
82	20231018	175500	175658030	5030	5030	5030	5030	0
83	20231018	175400	175658030	5030	5030	5030	5030	0
84	20231018	175300	175658030	5030	5030	5030	5030	0
85	20231018	175200	175658030	5030	5030	5030	5030	0
86	20231018	175100	175658030	5030	5030	5030	5030	0
87	20231018	175000	175658030	5030	5030	5030	5030	0
88	20231018	174900	175658030	5030	5030	5030	5030	0
89	20231018	174800	175658030	5030	5030	5030	5030	0
90	20231018	174700	175658030	5030	5030	5030	5030	0
91	20231018	174600	175658030	5030	5030	5030	5030	0
92	20231018	174500	175658030	5030	5030	5030	5030	1035
93	20231018	174400	175658030	5030	5030	5030	5030	0
94	20231018	174300	175658030	5030	5030	5030	5030	0
95	20231018	174200	175658030	5030	5030	5030	5030	0
96	20231018	174100	175658030	5030	5030	5030	5030	0
97	20231018	174000	175658030	5030	5030	5030	5030	0
98	20231018	173900	175658030	5030	5030	5030	5030	0
99	20231018	173800	175658030	5030	5030	5030	5030	0
100	20231018	173700	175658030	5030	5030	5030	5030	0
101	20231018	173600	175658030	5030	5030	5030	5030	0
102	20231018	173500	175658030	5030	5030	5030	5030	0
103	20231018	173400	175658030	5030	5030	5030	5030	0
104	20231018	173300	175658030	5030	5030	5030	5030	0
105	20231018	173200	175658030	5030	5030	5030	5030	0
106	20231018	173100	175658030	5030	5030	5030	5030	0
107	20231018	173000	175658030	5030	5030	5030	5030	0
108	20231018	172900	175658030	5030	5030	5030	5030	0
109	20231018	172800	175658030	5030	5030	5030	5030	0
110	20231018	172700	175658030	5030	5030	5030	5030	0
111	20231018	172600	175658030	5030	5030	5030	5030	0
112	20231018	172500	175658030	5030	5030	5030	5030	0
113	20231018	172400	175658030	5030	5030	5030	5030	0
114	20231018	172300	175658030	5030	5030	5030	5030	0
115	20231018	172200	175658030	5030	5030	5030	5030	0
116	20231018	172100	175658030	5030	5030	5030	5030	0
117	20231018	172000	175658030	5030	5030	5030	5030	0
118	20231018	171900	175658030	5030	5030	5030	5030	0
119	20231018	171800	175658030	5030	5030	5030	5030	0
120	20231018	171700	175658030	5030	5030	5030	5030	0
121	20231018	171600	175658030	5030	5030	5030	5030	0
122	20231018	171500	175658030	5030	5030	5030	5030	1035
123	20231018	171400	175658030	5030	5030	5030	5030	0
124	20231018	171300	175658030	5030	5030	5030	5030	0
125	20231018	171200	175658030	5030	5030	5030	5030	0
126	20231018	171100	175658030	5030	5030	5030	5030	0
127	20231018	171000	175658030	5030	5030	5030	5030	0
128	20231018	170900	175658030	5030	5030	5030	5030	0
129	20231018	170800	175658030	5030	5030	5030	5030	0
130	20231018	170700	175658030	5030	5030	5030	5030	0
131	20231018	170600	175658030	5030	5030	5030	5030	0
132	20231018	170500	175658030	5030	5030	5030	5030	0
133	20231018	170400	175658030	5030	5030	5030	5030	0
134	20231018	170300	175658030	5030	5030	5030	5030	0
135	20231018	170200	175658030	5030	5030	5030	5030	0
136	20231018	170100	175658030	5030	5030	5030	5030	0
137	20231018	170000	175658030	5030	5030	5030	5030	0
138	20231018	165900	175658030	5030	5030	5030	5030	0
139	20231018	165800	175658030	5030	5030	5030	5030	0
140	20231018	165700	175658030	5030	5030	5030	5030	0
141	20231018	165600	175658030	5030	5030	5030	5030	0
142	20231018	165500	175658030	5030	5030	5030	5030	0
143	20231018	165400	175658030	5030	5030	5030	5030	0
144	20231018	165300	175658030	5030	5030	5030	5030	0
145	20231018	165200	175658030	5030	5030	5030	5030	0
146	20231018	165100	175658030	5030	5030	5030	5030	0
147	20231018	165000	175658030	5030	5030	5030	5030	0
148	20231018	164900	175658030	5030	5030	5030	5030	0
149	20231018	164800	175658030	5030	5030	5030	5030	0
150	20231018	164700	175658030	5030	5030	5030	5030	0
151	20231018	164600	175658030	5030	5030	5030	5030	0
152	20231018	164500	175658030	5030	5030	5030	5030	1035
153	20231018	164400	175658030	5030	5030	5030	5030	0
154	20231018	164300	175658030	5030	5030	5030	5030	0
155	20231018	164200	175658030	5030	5030	5030	5030	0
156	20231018	164100	175658030	5030	5030	5030	5030	0
157	20231018	164000	175658030	5030	5030	5030	5030	0
158	20231018	163900	175658030	5030	5030	5030	5030	0
159	20231018	163800	175658030	5030	5030	5030	5030	0
160	20231018	163700	175658030	5030	5030	5030	5030	0
161	20231018	163600	175658030	5030	5030	5030	5030	0
162	20231018	163500	175658030	5030	5030	5030	5030	0
163	20231018	163400	175658030	5030	5030	5030	5030	0
164	20231018	163300	175658030	5030	5030	5030	5030	0
165	20231018	163200	175658030	5030	5030	5030	5030	0
166	20231018	163100	175658030	5030	5030	5030	5030	0
167	20231018	163000	175658030	5030	5030	5030	5030	0
168	20231018	162900	175658030	5030	5030	5030	5030	0
169	20231018	162800	175658030	5030	5030	5030	5030	0
170	20231018	162700	175658030	5030	5030	5030	5030	0
171	20231018	162600	175658030	5030	5030	5030	5030	0
172	20231018	162500	175658030	5030	5030	5030	5030	0
173	20231018	162400	175658030	5030	5030	5030	5030	0
174	20231018	162300	175658030	5030	5030	5030	5030	0
175	20231018	162200	175658030	5030	5030	5030	5030	0
176	20231018	162100	175658030	5030	5030	5030	5030	0
177	20231018	162000	175658030	5030	5030	5030	5030	0
178	20231018	161900	175658030	5030	5030	5030	5030	0
179	20231018	161800	175658030	5030	5030	5030	5030	0
180	20231018	161700	175658030	5030	5030	5030	5030	0
181	20231018	161600	175658030	5030	5030	5030	5030	0
182	20231018	161500	175658030	5030	5030	5030	5030	1035
183	20231018	161400	175658030	5030	5030	5030	5030	0
184	20231018	161300	175658030	5030	5030	5030	5030	0
185	20231018	161200	175658030	5030	5030	5030	5030	0
186	20231018	161100	175658030	5030	5030	5030	5030	0
187	20231018	161000	175658030	5030	5030	5030	5030	0
188	20231018	160900	175658030	5030	5030	5030	5030	0
189	20231018	160800	175658030	5030	5030	5030	5030	0
190	20231018	160700	175658030	5030	5030	5030	5030	0
191	20231018	160600	175658030	5030	5030	5030	5030	0
192	20231018	160500	175658030	5030	5030	5030	5030	0
193	20231018	160400	175658030	5030	5030	5030	5030	0
194	20231018	160300	175658030	5030	5030	5030	5030	0
195	20231018	160200	175658030	5030	5030	5030	5030	0
196	20231018	160100	175658030	5030	5030	5030	5030	0
197	20231018	160000	175658030	5030	5030	5030	5030	0
198	20231018	155900	175658030	5030	5030	5030	5030	0
199	20231018	155800	175658030	5030	5030	5030	5030	0
200	20231018	155700	175658030	5030	5030	5030	5030	0
201	20231018	155600	175658030	5030	5030	5030	5030	0
202	20231018	155500	175658030	5030	5030	5030	5030	0
203	20231018	155400	175658030	5030	5030	5030	5030	0
204	20231018	155300	175658030	5030	5030	5030	5030	0
205	20231018	155200	175658030	5030	5030	5030	5030	0
206	20231018	155100	175658030	5030	5030	5030	5030	0
207	20231018	155000	175658030	5030	5030	5030	5030	0
208	20231018	154900	175658030	5030	5030	5030	5030	0
209	20231018	154800	175658030	5030	5030	5030	5030	0
210	20231018	154700	175658030	5030	5030	5030	5030	0
211	20231018	154600	175658030	5030	5030	5030	5030	0
212	20231018	154500	175658030	5030	5030	5030	5030	1035
213	20231018	154400	175658030	5030	5030	5030	5030	0
214	20231018	154300	175658030	5030	5030	5030	5030	0
215	20231018	154200	175658030	5030	5030	5030	5030	0
216	20231018	154100	175658030	5030	5030	5030	5030	0
217	20231018	154000	175658030	5030	5030	5030	5030	0
218	20231018	153900	175658030	5030	5030	5030	5030	0
219	20231018	153800	175658030	5030	5030	5030	5030	0
220	20231018	153700	175658030	5030	5030	5030	5030	0
221	20231018	153600	175658030	5030	5030	5030	5030	0
222	20231018	153500	175658030	5030	5030	5030	5030	0
223	20231018	153400	175658030	5030	5030	5030	5030	0
224	20231018	153300	175658030	5030	5030	5030	5030	0
225	20231018	153200	175658030	5030	5030	5030	5030	0
226	20231018	153100	175658030	5030	5030	5030	5030	0
227	20231018	153000	175658030	5030	5030	5030	5030	1035
228	20231018	152900	170451980	5080	5080	5080	5080	0
229	20231018	152800	170451980	5080	5080	5080	5080	0
230	20231018	152700	170451980	5080	5080	5080	5080	0
231	20231018	152600	170451980	5080	5080	5080	5080	0
232	20231018	152500	170451980	5080	5080	5080	5080	0
233	20231018	152400	170451980	5080	5080	5080	5080	0
234	20231018	152300	170451980	5080	5080	5080	5080	0
235	20231018	152200	170451980	5080	5080	5080	5080	0
236	20231018	152100	170451980	5080	5080	5080	5080	0
237	20231018	152000	170451980	5080	5080	5080	5080	0
238	20231018	151900	170451980	5080	5080	5080	5080	154
239	20231018	151800	169669660	5090	5090	5090	5090	0
240	20231018	151700	169669660	5090	5090	5090	5090	0
241	20231018	151600	169669660	5090	5090	5090	5090	0
242	20231018	151500	169669660	5090	5070	5090	5070	213
243	20231018	151400	168588030	5070	5070	5070	5070	1
244	20231018	151300	168582960	5060	5060	5060	5060	0
245	20231018	151200	168582960	5060	5060	5060	5060	24
246	20231018	151100	168461520	5090	5090	5090	5090	0
247	20231018	151000	168461520	5090	5090	5090	5090	0
248	20231018	150900	168461520	5090	5090	5090	5090	0
249	20231018	150800	168461520	5090	5090	5090	5090	0
250	20231018	150700	168461520	5090	5060	5090	5060	79
251	20231018	150600	168061320	5100	5080	5100	5080	6
252	20231018	150500	168030820	5080	5060	5080	5060	300
253	20231018	150400	166509380	5070	5070	5070	5070	0
254	20231018	150300	166509380	5070	5070	5070	5070	2
255	20231018	150200	166499240	5080	5080	5080	5080	0
256	20231018	150100	166499240	5080	5080	5080	5080	0
257	20231018	150000	166499240	5080	5080	5080	5080	0
258	20231018	145900	166499240	5080	5080	5080	5080	0
259	20231018	145800	166499240	5080	5050	5080	5050	2
260	20231018	145700	166489110	5060	5060	5060	5060	0
261	20231018	145600	166489110	5060	5060	5060	5060	0
262	20231018	145500	166489110	5060	5060	5060	5060	140
263	20231018	145400	165780710	5060	5060	5060	5060	0
264	20231018	145300	165780710	5060	5060	5060	5060	0
265	20231018	145200	165780710	5060	5060	5060	5060	19
266	20231018	145100	165684570	5070	5070	5070	5070	0
267	20231018	145000	165684570	5070	5070	5070	5070	0
268	20231018	144900	165684570	5070	5070	5070	5070	0
269	20231018	144800	165684570	5070	5070	5070	5070	0
270	20231018	144700	165684570	5070	5070	5070	5070	0
271	20231018	144600	165684570	5070	5070	5070	5070	0
272	20231018	144500	165684570	5070	5070	5070	5070	0
273	20231018	144400	165684570	5070	5070	5070	5070	0
274	20231018	144300	165684570	5070	5070	5070	5070	102
275	20231018	144200	165167430	5090	5090	5090	5090	0
276	20231018	144100	165167430	5090	5090	5090	5090	0
277	20231018	144000	165167430	5090	5090	5090	5090	2
278	20231018	143900	165157250	5060	5060	5060	5060	993
279	20231018	143800	160132670	5060	5060	5060	5060	6
280	20231018	143700	160102310	5060	5060	5060	5060	0
281	20231018	143600	160102310	5060	5040	5060	5040	340
282	20231018	143500	158388690	5030	5030	5030	5030	0
283	20231018	143400	158388690	5030	5030	5030	5030	0
284	20231018	143300	158388690	5030	5030	5030	5030	0
285	20231018	143200	158388690	5030	5030	5030	5030	111
286	20231018	143100	157830360	5030	5030	5030	5030	0
287	20231018	143000	157830360	5030	5030	5030	5030	135
288	20231018	142900	157151310	5030	5030	5030	5030	0
289	20231018	142800	157151310	5030	5030	5030	5030	18
290	20231018	142700	157060770	5030	5030	5030	5030	0
291	20231018	142600	157060770	5030	5040	5040	5030	521
292	20231018	142500	154435970	5050	5050	5050	5050	10
293	20231018	142400	154385470	5040	5040	5040	5040	2000
294	20231018	142300	144305470	5020	5070	5070	5020	889
295	20231018	142200	139829300	5070	5070	5070	5070	0
296	20231018	142100	139829300	5070	5070	5070	5070	0
297	20231018	142000	139829300	5070	5070	5070	5070	0
298	20231018	141900	139829300	5070	5080	5080	5070	500
299	20231018	141800	137293260	5060	5100	5100	5060	500
300	20231018	141700	134759710	5130	5130	5130	5130	0
301	20231018	141600	134759710	5130	5130	5130	5130	0
302	20231018	141500	134759710	5130	5130	5130	5130	0
303	20231018	141400	134759710	5130	5130	5130	5130	166
304	20231018	141300	133908130	5150	5150	5150	5150	0
305	20231018	141200	133908130	5150	5150	5150	5150	0
306	20231018	141100	133908130	5150	5150	5150	5150	0
307	20231018	141000	133908130	5150	5150	5150	5150	0
308	20231018	140900	133908130	5150	5150	5150	5150	0
309	20231018	140800	133908130	5150	5150	5150	5150	0
310	20231018	140700	133908130	5150	5150	5150	5150	0
311	20231018	140600	133908130	5150	5150	5150	5150	1
312	20231018	140500	133902980	5150	5150	5150	5150	0
313	20231018	140400	133902980	5150	5150	5150	5150	255
314	20231018	140300	132589730	5160	5160	5160	5160	0
315	20231018	140200	132589730	5160	5160	5160	5160	0
316	20231018	140100	132589730	5160	5160	5160	5160	0
317	20231018	140000	132589730	5160	5160	5160	5160	0
318	20231018	135900	132589730	5160	5160	5160	5160	0
319	20231018	135800	132589730	5160	5160	5160	5160	0
320	20231018	135700	132589730	5160	5160	5160	5160	166
321	20231018	135600	131733170	5160	5160	5160	5160	0
322	20231018	135500	131733170	5160	5160	5160	5160	0
323	20231018	135400	131733170	5160	5160	5160	5160	0
324	20231018	135300	131733170	5160	5160	5160	5160	79
325	20231018	135200	131325530	5170	5170	5170	5170	0
326	20231018	135100	131325530	5170	5170	5170	5170	0
327	20231018	135000	131325530	5170	5100	5170	5100	3328
328	20231018	134900	114312260	5110	5110	5110	5110	0
329	20231018	134800	114312260	5110	5110	5110	5110	0
330	20231018	134700	114312260	5110	5090	5110	5090	162
331	20231018	134600	113485550	5060	5060	5060	5060	0
332	20231018	134500	113485550	5060	5060	5060	5060	0
333	20231018	134400	113485550	5060	5060	5060	5060	0
334	20231018	134300	113485550	5060	5060	5060	5060	0
335	20231018	134200	113485550	5060	5060	5060	5060	0
336	20231018	134100	113485550	5060	5060	5060	5060	0
337	20231018	134000	113485550	5060	5060	5060	5060	0
338	20231018	133900	113485550	5060	5060	5060	5060	0
339	20231018	133800	113485550	5060	5060	5060	5060	1
340	20231018	133700	113480490	5060	5060	5060	5060	0
341	20231018	133600	113480490	5060	5060	5060	5060	0
342	20231018	133500	113480490	5060	5060	5060	5060	1
343	20231018	133400	113475430	5060	5060	5060	5060	0
344	20231018	133300	113475430	5060	5060	5060	5060	0
345	20231018	133200	113475430	5060	5060	5060	5060	56
346	20231018	133100	113192070	5100	5100	5100	5100	0
347	20231018	133000	113192070	5100	5100	5100	5100	0
348	20231018	132900	113192070	5100	5100	5100	5100	5
349	20231018	132800	113166570	5100	5100	5100	5100	0
350	20231018	132700	113166570	5100	5100	5100	5100	0
351	20231018	132600	113166570	5100	5100	5100	5100	250
352	20231018	132500	111891570	5100	5100	5100	5100	0
353	20231018	132400	111891570	5100	5100	5100	5100	0
354	20231018	132300	111891570	5100	5100	5100	5100	0
355	20231018	132200	111891570	5100	5100	5100	5100	0
356	20231018	132100	111891570	5100	5100	5100	5100	0
357	20231018	132000	111891570	5100	5100	5100	5100	159
358	20231018	131900	111080670	5100	5100	5100	5100	0
359	20231018	131800	111080670	5100	5100	5100	5100	0
360	20231018	131700	111080670	5100	5100	5100	5100	0
361	20231018	131600	111080670	5100	5100	5100	5100	0
362	20231018	131500	111080670	5100	5100	5100	5100	0
363	20231018	131400	111080670	5100	5060	5100	5030	3714
364	20231018	131300	92344360	5060	5060	5060	5060	0
365	20231018	131200	92344360	5060	5060	5060	5060	0
366	20231018	131100	92344360	5060	5060	5060	5060	0
367	20231018	131000	92344360	5060	5060	5060	5060	0
368	20231018	130900	92344360	5060	5060	5060	5060	0
369	20231018	130800	92344360	5060	5060	5060	5060	1
370	20231018	130700	92339300	5100	5100	5100	5100	0
371	20231018	130600	92339300	5100	5100	5100	5100	0
372	20231018	130500	92339300	5100	5100	5100	5100	0
373	20231018	130400	92339300	5100	5100	5100	5100	0
374	20231018	130300	92339300	5100	5100	5100	5100	0
375	20231018	130200	92339300	5100	5100	5100	5100	0
376	20231018	130100	92339300	5100	5100	5100	5100	0
377	20231018	130000	92339300	5100	5100	5100	5100	0
378	20231018	125900	92339300	5100	5100	5100	5100	0
379	20231018	125800	92339300	5100	5100	5100	5100	0
380	20231018	125700	92339300	5100	5100	5100	5100	0
381	20231018	125600	92339300	5100	5090	5100	5090	50
382	20231018	125500	92084310	5100	5100	5100	5100	0
383	20231018	125400	92084310	5100	5100	5100	5100	0
384	20231018	125300	92084310	5100	5090	5100	5090	78
385	20231018	125200	91686610	5100	5100	5100	5100	0
386	20231018	125100	91686610	5100	5100	5100	5100	0
387	20231018	125000	91686610	5100	5100	5100	5100	0
388	20231018	124900	91686610	5100	5100	5100	5100	0
389	20231018	124800	91686610	5100	5100	5100	5100	0
390	20231018	124700	91686610	5100	5100	5100	5100	0
391	20231018	124600	91686610	5100	5100	5100	5100	0
392	20231018	124500	91686610	5100	5100	5100	5100	0
393	20231018	124400	91686610	5100	5100	5100	5100	0
394	20231018	124300	91686610	5100	5100	5100	5100	0
395	20231018	124200	91686610	5100	5100	5100	5100	0
396	20231018	124100	91686610	5100	5100	5100	5100	0
397	20231018	124000	91686610	5100	5100	5100	5100	0
398	20231018	123900	91686610	5100	5100	5100	5100	0
399	20231018	123800	91686610	5100	5060	5100	5060	5
400	20231018	123700	91661150	5060	5060	5060	5060	0
401	20231018	123600	91661150	5060	5060	5060	5060	0
402	20231018	123500	91661150	5060	5060	5060	5060	0
403	20231018	123400	91661150	5060	5060	5060	5060	0
404	20231018	123300	91661150	5060	5060	5060	5060	0
405	20231018	123200	91661150	5060	5060	5060	5060	105
406	20231018	123100	91129850	5100	5100	5100	5100	0
407	20231018	123000	91129850	5100	5100	5100	5100	0
408	20231018	122900	91129850	5100	5100	5100	5100	0
409	20231018	122800	91129850	5100	5100	5100	5100	0
410	20231018	122700	91129850	5100	5100	5100	5100	0
411	20231018	122600	91129850	5100	5100	5100	5100	78
412	20231018	122500	90732050	5100	5100	5100	5100	0
413	20231018	122400	90732050	5100	5060	5100	5060	2
414	20231018	122300	90721890	5060	5060	5060	5060	0
415	20231018	122200	90721890	5060	5060	5060	5060	17
416	20231018	122100	90635870	5100	5100	5100	5100	0
417	20231018	122000	90635870	5100	5100	5100	5100	0
418	20231018	121900	90635870	5100	5100	5100	5100	0
419	20231018	121800	90635870	5100	5100	5100	5100	0
420	20231018	121700	90635870	5100	5100	5100	5100	0
421	20231018	121600	90635870	5100	5100	5100	5100	0
422	20231018	121500	90635870	5100	5100	5100	5100	0
423	20231018	121400	90635870	5100	5100	5100	5100	0
424	20231018	121300	90635870	5100	5100	5100	5100	0
425	20231018	121200	90635870	5100	5100	5100	5100	0
426	20231018	121100	90635870	5100	5100	5100	5100	0
427	20231018	121000	90635870	5100	5100	5100	5100	0
428	20231018	120900	90635870	5100	5100	5100	5100	0
429	20231018	120800	90635870	5100	5100	5100	5100	0
430	20231018	120700	90635870	5100	5100	5100	5100	0
431	20231018	120600	90635870	5100	5100	5100	5100	0
432	20231018	120500	90635870	5100	5100	5100	5100	0
433	20231018	120400	90635870	5100	5100	5100	5100	0
434	20231018	120300	90635870	5100	5100	5100	5100	0
435	20231018	120200	90635870	5100	5100	5100	5100	0
436	20231018	120100	90635870	5100	5100	5100	5100	0
437	20231018	120000	90635870	5100	5100	5100	5100	0
438	20231018	115900	90635870	5100	5100	5100	5100	79
439	20231018	115800	90232970	5100	5100	5100	5100	0
440	20231018	115700	90232970	5100	5100	5100	5100	0
441	20231018	115600	90232970	5100	5100	5100	5100	0
442	20231018	115500	90232970	5100	5100	5100	5100	0
443	20231018	115400	90232970	5100	5100	5100	5100	0
444	20231018	115300	90232970	5100	5100	5100	5100	0
445	20231018	115200	90232970	5100	5100	5100	5100	0
446	20231018	115100	90232970	5100	5100	5100	5100	0
447	20231018	115000	90232970	5100	5100	5100	5100	0
448	20231018	114900	90232970	5100	5100	5100	5100	0
449	20231018	114800	90232970	5100	5100	5100	5100	0
450	20231018	114700	90232970	5100	5100	5100	5100	0
451	20231018	114600	90232970	5100	5100	5100	5100	0
452	20231018	114500	90232970	5100	5100	5100	5100	1
453	20231018	114400	90227870	5100	5100	5100	5100	0
454	20231018	114300	90227870	5100	5100	5100	5100	0
455	20231018	114200	90227870	5100	5100	5100	5100	0
456	20231018	114100	90227870	5100	5100	5100	5100	0
457	20231018	114000	90227870	5100	5100	5100	5100	0
458	20231018	113900	90227870	5100	5100	5100	5100	0
459	20231018	113800	90227870	5100	5100	5100	5100	0
460	20231018	113700	90227870	5100	5100	5100	5100	0
461	20231018	113600	90227870	5100	5100	5100	5100	0
462	20231018	113500	90227870	5100	5100	5100	5100	0
463	20231018	113400	90227870	5100	5100	5100	5100	0
464	20231018	113300	90227870	5100	5100	5100	5100	0
465	20231018	113200	90227870	5100	5100	5100	5100	79
466	20231018	113100	89824970	5050	5050	5050	5050	0
467	20231018	113000	89824970	5050	5050	5050	5050	0
468	20231018	112900	89824970	5050	5050	5050	5050	0
469	20231018	112800	89824970	5050	5060	5060	5050	304
470	20231018	112700	88287990	5060	5060	5060	5060	80
471	20231018	112600	87883190	5070	5070	5070	5070	648
472	20231018	112500	84597830	5080	5080	5080	5080	159
473	20231018	112400	83790110	5080	5080	5080	5080	0
474	20231018	112300	83790110	5080	5080	5080	5080	92
475	20231018	112200	83322750	5080	5080	5080	5080	0
476	20231018	112100	83322750	5080	5080	5080	5080	0
477	20231018	112000	83322750	5080	5080	5080	5080	0
478	20231018	111900	83322750	5080	5080	5080	5080	0
479	20231018	111800	83322750	5080	5080	5080	5080	0
480	20231018	111700	83322750	5080	5080	5080	5080	0
481	20231018	111600	83322750	5080	5080	5080	5080	0
482	20231018	111500	83322750	5080	5080	5080	5080	0
483	20231018	111400	83322750	5080	5080	5080	5080	0
484	20231018	111300	83322750	5080	5080	5080	5080	0
485	20231018	111200	83322750	5080	5080	5080	5080	0
486	20231018	111100	83322750	5080	5080	5080	5080	0
487	20231018	111000	83322750	5080	5080	5080	5080	0
488	20231018	110900	83322750	5080	5080	5080	5080	0
489	20231018	110800	83322750	5080	5080	5080	5080	0
490	20231018	110700	83322750	5080	5080	5080	5080	0
491	20231018	110600	83322750	5080	5080	5080	5080	9
492	20231018	110500	83277030	5100	5100	5100	5100	79
493	20231018	110400	82874130	5100	5100	5100	5100	0
494	20231018	110300	82874130	5100	5100	5100	5100	0
495	20231018	110200	82874130	5100	5100	5100	5100	83
496	20231018	110100	82450830	5100	5100	5100	5100	0
497	20231018	110000	82450830	5100	5100	5100	5100	0
498	20231018	105900	82450830	5100	5100	5100	5100	0
499	20231018	105800	82450830	5100	5100	5100	5100	0
500	20231018	105700	82450830	5100	5100	5100	5100	0
501	20231018	105600	82450830	5100	5100	5100	5100	0
502	20231018	105500	82450830	5100	5080	5100	5070	1832
503	20231018	105400	73155150	5100	5100	5100	5100	1
504	20231018	105300	73150050	5100	5100	5100	5100	33
505	20231018	105200	72981750	5100	5100	5100	5100	0
506	20231018	105100	72981750	5100	5100	5100	5100	0
507	20231018	105000	72981750	5100	5100	5100	5100	0
508	20231018	104900	72981750	5100	5100	5100	5100	1
509	20231018	104800	72976650	5100	5100	5100	5100	0
510	20231018	104700	72976650	5100	5100	5100	5100	0
511	20231018	104600	72976650	5100	5100	5100	5100	0
512	20231018	104500	72976650	5100	5100	5100	5100	0
513	20231018	104400	72976650	5100	5100	5100	5100	0
514	20231018	104300	72976650	5100	5100	5100	5100	1
515	20231018	104200	72971550	5080	5080	5080	5080	10
516	20231018	104100	72920750	5100	5100	5100	5100	0
517	20231018	104000	72920750	5100	5100	5100	5100	0
518	20231018	103900	72920750	5100	5100	5100	5100	82
519	20231018	103800	72502550	5080	5100	5100	5080	80
520	20231018	103700	72094570	5100	5100	5100	5100	0
521	20231018	103600	72094570	5100	5100	5100	5100	1
522	20231018	103500	72089470	5080	5080	5080	5080	0
523	20231018	103400	72089470	5080	5080	5080	5080	0
524	20231018	103300	72089470	5080	5080	5080	5080	0
525	20231018	103200	72089470	5080	5070	5080	5070	1282
526	20231018	103100	65578010	5070	5070	5070	5070	146
527	20231018	103000	64837790	5080	5080	5080	5080	1
528	20231018	102900	64832710	5080	5080	5080	5080	0
529	20231018	102800	64832710	5080	5080	5080	5080	0
530	20231018	102700	64832710	5080	5080	5080	5080	20
531	20231018	102600	64731110	5070	5070	5070	5070	328
532	20231018	102500	63068150	5080	5080	5080	5080	1
533	20231018	102400	63063070	5080	5080	5080	5080	1
534	20231018	102300	63057990	5080	5080	5080	5080	0
535	20231018	102200	63057990	5080	5070	5080	5070	286
536	20231018	102100	61607840	5070	5070	5070	5070	0
537	20231018	102000	61607840	5070	5070	5070	5070	0
538	20231018	101900	61607840	5070	5070	5070	5070	0
539	20231018	101800	61607840	5070	5070	5070	5070	0
540	20231018	101700	61607840	5070	5070	5070	5070	0
541	20231018	101600	61607840	5070	5070	5070	5070	0
542	20231018	101500	61607840	5070	5070	5070	5070	0
543	20231018	101400	61607840	5070	5070	5070	5070	0
544	20231018	101300	61607840	5070	5070	5070	5070	0
545	20231018	101200	61607840	5070	5070	5070	5070	3
546	20231018	101100	61592630	5080	5080	5080	5080	79
547	20231018	101000	61191310	5080	5080	5080	5080	0
548	20231018	100900	61191310	5080	5080	5080	5080	0
549	20231018	100800	61191310	5080	5080	5080	5080	0
550	20231018	100700	61191310	5080	5080	5080	5080	0
551	20231018	100600	61191310	5080	5080	5080	5080	31
552	20231018	100500	61033830	5080	5080	5080	5080	0
553	20231018	100400	61033830	5080	5080	5080	5080	88
554	20231018	100300	60586790	5080	5080	5080	5080	0
555	20231018	100200	60586790	5080	5080	5080	5080	0
556	20231018	100100	60586790	5080	5080	5080	5080	0
557	20231018	100000	60586790	5080	5080	5080	5080	241
558	20231018	095900	59362510	5100	5100	5100	5100	338
559	20231018	095800	57638710	5100	5100	5100	5100	0
560	20231018	095700	57638710	5100	5100	5100	5100	0
561	20231018	095600	57638710	5100	5100	5100	5100	0
562	20231018	095500	57638710	5100	5100	5100	5100	0
563	20231018	095400	57638710	5100	5100	5100	5100	88
564	20231018	095300	57189910	5100	5100	5100	5100	27
565	20231018	095200	57052210	5110	5130	5150	5110	420
566	20231018	095100	54899710	5160	5160	5160	5160	0
567	20231018	095000	54899710	5160	5160	5160	5160	0
568	20231018	094900	54899710	5160	5160	5160	5160	0
569	20231018	094800	54899710	5160	5160	5160	5160	0
570	20231018	094700	54899710	5160	5160	5160	5160	0
571	20231018	094600	54899710	5160	5140	5160	5140	24
572	20231018	094500	54776270	5140	5140	5140	5140	164
573	20231018	094400	53933310	5160	5150	5160	5150	79
574	20231018	094300	53526040	5150	5150	5150	5150	60
575	20231018	094200	53217040	5150	5150	5150	5150	0
576	20231018	094100	53217040	5150	5150	5150	5150	0
577	20231018	094000	53217040	5150	5150	5150	5150	3
578	20231018	093900	53201590	5120	5120	5120	5120	16
579	20231018	093800	53119670	5160	5160	5160	5160	0
580	20231018	093700	53119670	5160	5150	5160	5150	263
581	20231018	093600	51765190	5160	5170	5170	5160	373
582	20231018	093500	49839640	5170	5170	5170	5170	0
583	20231018	093400	49839640	5170	5160	5170	5160	4
584	20231018	093300	49818970	5160	5160	5160	5160	100
585	20231018	093200	49302970	5170	5170	5170	5170	2
586	20231018	093100	49292630	5120	5150	5150	5120	488
587	20231018	093000	46785280	5150	5150	5150	5150	0
588	20231018	092900	46785280	5150	5150	5150	5150	5
589	20231018	092800	46759530	5140	5150	5150	5140	85
590	20231018	092700	46321790	5150	5150	5150	5150	0
591	20231018	092600	46321790	5150	5120	5150	5120	3
592	20231018	092500	46306370	5150	5150	5150	5150	0
593	20231018	092400	46306370	5150	5150	5150	5150	25
594	20231018	092300	46177620	5150	5150	5150	5150	0
595	20231018	092200	46177620	5150	5070	5150	5060	3690
596	20231018	092100	27398870	5070	5070	5070	5070	10
597	20231018	092000	27348170	5070	5070	5070	5070	0
598	20231018	091900	27348170	5070	5060	5070	5030	1001
599	20231018	091800	22302770	5080	5110	5110	5080	2534
600	20231018	091700	9387970	5120	5140	5150	5120	138
601	20231018	091600	8680880	5150	5150	5150	5150	0
602	20231018	091500	8680880	5150	5150	5150	5150	0
603	20231018	091400	8680880	5150	5150	5150	5150	0
604	20231018	091300	8680880	5150	5150	5150	5150	0
605	20231018	091200	8680880	5150	5150	5150	5150	0
606	20231018	091100	8680880	5150	5150	5150	5150	0
607	20231018	091000	8680880	5150	5150	5150	5150	0
608	20231018	090900	8680880	5150	5150	5150	5150	0
609	20231018	090800	8680880	5150	5150	5150	5150	101
610	20231018	090700	8160730	5120	5170	5170	5110	1001
611	20231018	090600	3036810	5170	5170	5170	5170	0
612	20231018	090500	3036810	5170	5170	5170	5170	0
613	20231018	090400	3036810	5170	5170	5170	5170	1
614	20231018	090300	3031640	5150	5150	5150	5150	270
615	20231018	090200	1641140	5140	5140	5140	5140	0
616	20231018	090100	1641140	5140	5140	5140	5140	238
617	20231018	090000	417820	5150	5190	5190	5150	80