KissMeData/038680/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	191200	86067155	4165	4165	4165	4165	1388
3	20231017	191100	86067155	4165	4165	4165	4165	0
4	20231017	191000	86067155	4165	4165	4165	4165	0
5	20231017	190900	86067155	4165	4165	4165	4165	0
6	20231017	190800	86067155	4165	4165	4165	4165	0
7	20231017	190700	86067155	4165	4165	4165	4165	0
8	20231017	190600	86067155	4165	4165	4165	4165	0
9	20231017	190500	86067155	4165	4165	4165	4165	0
10	20231017	190400	86067155	4165	4165	4165	4165	0
11	20231017	190300	86067155	4165	4165	4165	4165	0
12	20231017	190200	86067155	4165	4165	4165	4165	0
13	20231017	190100	86067155	4165	4165	4165	4165	0
14	20231017	190000	86067155	4165	4165	4165	4165	0
15	20231017	185900	86067155	4165	4165	4165	4165	0
16	20231017	185800	86067155	4165	4165	4165	4165	0
17	20231017	185700	86067155	4165	4165	4165	4165	0
18	20231017	185600	86067155	4165	4165	4165	4165	0
19	20231017	185500	86067155	4165	4165	4165	4165	0
20	20231017	185400	86067155	4165	4165	4165	4165	0
21	20231017	185300	86067155	4165	4165	4165	4165	0
22	20231017	185200	86067155	4165	4165	4165	4165	0
23	20231017	185100	86067155	4165	4165	4165	4165	0
24	20231017	185000	86067155	4165	4165	4165	4165	0
25	20231017	184900	86067155	4165	4165	4165	4165	0
26	20231017	184800	86067155	4165	4165	4165	4165	0
27	20231017	184700	86067155	4165	4165	4165	4165	0
28	20231017	184600	86067155	4165	4165	4165	4165	0
29	20231017	184500	86067155	4165	4165	4165	4165	0
30	20231017	184400	86067155	4165	4165	4165	4165	0
31	20231017	184300	86067155	4165	4165	4165	4165	0
32	20231017	184200	86067155	4165	4165	4165	4165	1388
33	20231017	184100	86067155	4165	4165	4165	4165	0
34	20231017	184000	86067155	4165	4165	4165	4165	0
35	20231017	183900	86067155	4165	4165	4165	4165	0
36	20231017	183800	86067155	4165	4165	4165	4165	0
37	20231017	183700	86067155	4165	4165	4165	4165	0
38	20231017	183600	86067155	4165	4165	4165	4165	0
39	20231017	183500	86067155	4165	4165	4165	4165	0
40	20231017	183400	86067155	4165	4165	4165	4165	0
41	20231017	183300	86067155	4165	4165	4165	4165	0
42	20231017	183200	86067155	4165	4165	4165	4165	0
43	20231017	183100	86067155	4165	4165	4165	4165	0
44	20231017	183000	86067155	4165	4165	4165	4165	0
45	20231017	182900	86067155	4165	4165	4165	4165	0
46	20231017	182800	86067155	4165	4165	4165	4165	0
47	20231017	182700	86067155	4165	4165	4165	4165	0
48	20231017	182600	86067155	4165	4165	4165	4165	0
49	20231017	182500	86067155	4165	4165	4165	4165	0
50	20231017	182400	86067155	4165	4165	4165	4165	0
51	20231017	182300	86067155	4165	4165	4165	4165	0
52	20231017	182200	86067155	4165	4165	4165	4165	0
53	20231017	182100	86067155	4165	4165	4165	4165	0
54	20231017	182000	86067155	4165	4165	4165	4165	0
55	20231017	181900	86067155	4165	4165	4165	4165	0
56	20231017	181800	86067155	4165	4165	4165	4165	0
57	20231017	181700	86067155	4165	4165	4165	4165	0
58	20231017	181600	86067155	4165	4165	4165	4165	0
59	20231017	181500	86067155	4165	4165	4165	4165	0
60	20231017	181400	86067155	4165	4165	4165	4165	0
61	20231017	181300	86067155	4165	4165	4165	4165	0
62	20231017	181200	86067155	4165	4165	4165	4165	1388
63	20231017	181100	86067155	4165	4165	4165	4165	0
64	20231017	181000	86067155	4165	4165	4165	4165	0
65	20231017	180900	86067155	4165	4165	4165	4165	0
66	20231017	180800	86067155	4165	4165	4165	4165	0
67	20231017	180700	86067155	4165	4165	4165	4165	0
68	20231017	180600	86067155	4165	4165	4165	4165	0
69	20231017	180500	86067155	4165	4165	4165	4165	0
70	20231017	180400	86067155	4165	4165	4165	4165	0
71	20231017	180300	86067155	4165	4165	4165	4165	0
72	20231017	180200	86067155	4165	4165	4165	4165	0
73	20231017	180100	86067155	4165	4165	4165	4165	0
74	20231017	180000	86067155	4165	4165	4165	4165	0
75	20231017	175900	86067155	4165	4165	4165	4165	0
76	20231017	175800	86067155	4165	4165	4165	4165	0
77	20231017	175700	86067155	4165	4165	4165	4165	0
78	20231017	175600	86067155	4165	4165	4165	4165	0
79	20231017	175500	86067155	4165	4165	4165	4165	0
80	20231017	175400	86067155	4165	4165	4165	4165	0
81	20231017	175300	86067155	4165	4165	4165	4165	0
82	20231017	175200	86067155	4165	4165	4165	4165	0
83	20231017	175100	86067155	4165	4165	4165	4165	0
84	20231017	175000	86067155	4165	4165	4165	4165	0
85	20231017	174900	86067155	4165	4165	4165	4165	0
86	20231017	174800	86067155	4165	4165	4165	4165	0
87	20231017	174700	86067155	4165	4165	4165	4165	0
88	20231017	174600	86067155	4165	4165	4165	4165	0
89	20231017	174500	86067155	4165	4165	4165	4165	0
90	20231017	174400	86067155	4165	4165	4165	4165	0
91	20231017	174300	86067155	4165	4165	4165	4165	0
92	20231017	174200	86067155	4165	4165	4165	4165	1388
93	20231017	174100	86067155	4165	4165	4165	4165	0
94	20231017	174000	86067155	4165	4165	4165	4165	0
95	20231017	173900	86067155	4165	4165	4165	4165	0
96	20231017	173800	86067155	4165	4165	4165	4165	0
97	20231017	173700	86067155	4165	4165	4165	4165	0
98	20231017	173600	86067155	4165	4165	4165	4165	0
99	20231017	173500	86067155	4165	4165	4165	4165	0
100	20231017	173400	86067155	4165	4165	4165	4165	0
101	20231017	173300	86067155	4165	4165	4165	4165	0
102	20231017	173200	86067155	4165	4165	4165	4165	0
103	20231017	173100	86067155	4165	4165	4165	4165	0
104	20231017	173000	86067155	4165	4165	4165	4165	0
105	20231017	172900	86067155	4165	4165	4165	4165	0
106	20231017	172800	86067155	4165	4165	4165	4165	0
107	20231017	172700	86067155	4165	4165	4165	4165	0
108	20231017	172600	86067155	4165	4165	4165	4165	0
109	20231017	172500	86067155	4165	4165	4165	4165	0
110	20231017	172400	86067155	4165	4165	4165	4165	0
111	20231017	172300	86067155	4165	4165	4165	4165	0
112	20231017	172200	86067155	4165	4165	4165	4165	0
113	20231017	172100	86067155	4165	4165	4165	4165	0
114	20231017	172000	86067155	4165	4165	4165	4165	0
115	20231017	171900	86067155	4165	4165	4165	4165	0
116	20231017	171800	86067155	4165	4165	4165	4165	0
117	20231017	171700	86067155	4165	4165	4165	4165	0
118	20231017	171600	86067155	4165	4165	4165	4165	0
119	20231017	171500	86067155	4165	4165	4165	4165	0
120	20231017	171400	86067155	4165	4165	4165	4165	0
121	20231017	171300	86067155	4165	4165	4165	4165	0
122	20231017	171200	86067155	4165	4165	4165	4165	1388
123	20231017	171100	86067155	4165	4165	4165	4165	0
124	20231017	171000	86067155	4165	4165	4165	4165	0
125	20231017	170900	86067155	4165	4165	4165	4165	0
126	20231017	170800	86067155	4165	4165	4165	4165	0
127	20231017	170700	86067155	4165	4165	4165	4165	0
128	20231017	170600	86067155	4165	4165	4165	4165	0
129	20231017	170500	86067155	4165	4165	4165	4165	0
130	20231017	170400	86067155	4165	4165	4165	4165	0
131	20231017	170300	86067155	4165	4165	4165	4165	0
132	20231017	170200	86067155	4165	4165	4165	4165	0
133	20231017	170100	86067155	4165	4165	4165	4165	0
134	20231017	170000	86067155	4165	4165	4165	4165	0
135	20231017	165900	86067155	4165	4165	4165	4165	0
136	20231017	165800	86067155	4165	4165	4165	4165	0
137	20231017	165700	86067155	4165	4165	4165	4165	0
138	20231017	165600	86067155	4165	4165	4165	4165	0
139	20231017	165500	86067155	4165	4165	4165	4165	0
140	20231017	165400	86067155	4165	4165	4165	4165	0
141	20231017	165300	86067155	4165	4165	4165	4165	0
142	20231017	165200	86067155	4165	4165	4165	4165	0
143	20231017	165100	86067155	4165	4165	4165	4165	0
144	20231017	165000	86067155	4165	4165	4165	4165	0
145	20231017	164900	86067155	4165	4165	4165	4165	0
146	20231017	164800	86067155	4165	4165	4165	4165	0
147	20231017	164700	86067155	4165	4165	4165	4165	0
148	20231017	164600	86067155	4165	4165	4165	4165	0
149	20231017	164500	86067155	4165	4165	4165	4165	0
150	20231017	164400	86067155	4165	4165	4165	4165	0
151	20231017	164300	86067155	4165	4165	4165	4165	0
152	20231017	164200	86067155	4165	4165	4165	4165	1388
153	20231017	164100	86067155	4165	4165	4165	4165	0
154	20231017	164000	86067155	4165	4165	4165	4165	0
155	20231017	163900	86067155	4165	4165	4165	4165	0
156	20231017	163800	86067155	4165	4165	4165	4165	0
157	20231017	163700	86067155	4165	4165	4165	4165	0
158	20231017	163600	86067155	4165	4165	4165	4165	0
159	20231017	163500	86067155	4165	4165	4165	4165	0
160	20231017	163400	86067155	4165	4165	4165	4165	0
161	20231017	163300	86067155	4165	4165	4165	4165	0
162	20231017	163200	86067155	4165	4165	4165	4165	0
163	20231017	163100	86067155	4165	4165	4165	4165	0
164	20231017	163000	86067155	4165	4165	4165	4165	0
165	20231017	162900	86067155	4165	4165	4165	4165	0
166	20231017	162800	86067155	4165	4165	4165	4165	0
167	20231017	162700	86067155	4165	4165	4165	4165	0
168	20231017	162600	86067155	4165	4165	4165	4165	0
169	20231017	162500	86067155	4165	4165	4165	4165	0
170	20231017	162400	86067155	4165	4165	4165	4165	0
171	20231017	162300	86067155	4165	4165	4165	4165	0
172	20231017	162200	86067155	4165	4165	4165	4165	0
173	20231017	162100	86067155	4165	4165	4165	4165	0
174	20231017	162000	86067155	4165	4165	4165	4165	0
175	20231017	161900	86067155	4165	4165	4165	4165	0
176	20231017	161800	86067155	4165	4165	4165	4165	0
177	20231017	161700	86067155	4165	4165	4165	4165	0
178	20231017	161600	86067155	4165	4165	4165	4165	0
179	20231017	161500	86067155	4165	4165	4165	4165	0
180	20231017	161400	86067155	4165	4165	4165	4165	0
181	20231017	161300	86067155	4165	4165	4165	4165	0
182	20231017	161200	86067155	4165	4165	4165	4165	1388
183	20231017	161100	86067155	4165	4165	4165	4165	0
184	20231017	161000	86067155	4165	4165	4165	4165	0
185	20231017	160900	86067155	4165	4165	4165	4165	0
186	20231017	160800	86067155	4165	4165	4165	4165	0
187	20231017	160700	86067155	4165	4165	4165	4165	0
188	20231017	160600	86067155	4165	4165	4165	4165	0
189	20231017	160500	86067155	4165	4165	4165	4165	0
190	20231017	160400	86067155	4165	4165	4165	4165	0
191	20231017	160300	86067155	4165	4165	4165	4165	0
192	20231017	160200	86067155	4165	4165	4165	4165	0
193	20231017	160100	86067155	4165	4165	4165	4165	0
194	20231017	160000	86067155	4165	4165	4165	4165	0
195	20231017	155900	86067155	4165	4165	4165	4165	0
196	20231017	155800	86067155	4165	4165	4165	4165	0
197	20231017	155700	86067155	4165	4165	4165	4165	0
198	20231017	155600	86067155	4165	4165	4165	4165	0
199	20231017	155500	86067155	4165	4165	4165	4165	0
200	20231017	155400	86067155	4165	4165	4165	4165	0
201	20231017	155300	86067155	4165	4165	4165	4165	0
202	20231017	155200	86067155	4165	4165	4165	4165	0
203	20231017	155100	86067155	4165	4165	4165	4165	0
204	20231017	155000	86067155	4165	4165	4165	4165	0
205	20231017	154900	86067155	4165	4165	4165	4165	0
206	20231017	154800	86067155	4165	4165	4165	4165	0
207	20231017	154700	86067155	4165	4165	4165	4165	0
208	20231017	154600	86067155	4165	4165	4165	4165	0
209	20231017	154500	86067155	4165	4165	4165	4165	0
210	20231017	154400	86067155	4165	4165	4165	4165	0
211	20231017	154300	86067155	4165	4165	4165	4165	0
212	20231017	154200	86067155	4165	4165	4165	4165	1388
213	20231017	154100	86067155	4165	4165	4165	4165	0
214	20231017	154000	86067155	4165	4165	4165	4165	0
215	20231017	153900	86067155	4165	4165	4165	4165	0
216	20231017	153800	86067155	4165	4165	4165	4165	0
217	20231017	153700	86067155	4165	4165	4165	4165	0
218	20231017	153600	86067155	4165	4165	4165	4165	0
219	20231017	153500	86067155	4165	4165	4165	4165	0
220	20231017	153400	86067155	4165	4165	4165	4165	0
221	20231017	153300	86067155	4165	4165	4165	4165	0
222	20231017	153200	86067155	4165	4165	4165	4165	0
223	20231017	153100	86067155	4165	4165	4165	4165	0
224	20231017	153000	86067155	4165	4165	4165	4165	1388
225	20231017	152900	80286135	4195	4195	4195	4195	0
226	20231017	152800	80286135	4195	4195	4195	4195	0
227	20231017	152700	80286135	4195	4195	4195	4195	0
228	20231017	152600	80286135	4195	4195	4195	4195	0
229	20231017	152500	80286135	4195	4195	4195	4195	0
230	20231017	152400	80286135	4195	4195	4195	4195	0
231	20231017	152300	80286135	4195	4195	4195	4195	0
232	20231017	152200	80286135	4195	4195	4195	4195	0
233	20231017	152100	80286135	4195	4195	4195	4195	0
234	20231017	152000	80286135	4195	4195	4195	4195	0
235	20231017	151900	80286135	4195	4200	4200	4195	168
236	20231017	151800	79580600	4185	4185	4185	4185	20
237	20231017	151700	79496900	4190	4190	4190	4190	0
238	20231017	151600	79496900	4190	4190	4190	4190	14
239	20231017	151500	79438240	4180	4180	4180	4180	0
240	20231017	151400	79438240	4180	4180	4180	4180	0
241	20231017	151300	79438240	4180	4180	4180	4180	448
242	20231017	151200	77565600	4175	4180	4180	4175	43
243	20231017	151100	77386065	4180	4180	4180	4180	0
244	20231017	151000	77386065	4180	4180	4180	4180	0
245	20231017	150900	77386065	4180	4180	4180	4180	0
246	20231017	150800	77386065	4180	4180	4180	4180	1
247	20231017	150700	77381885	4175	4175	4175	4175	0
248	20231017	150600	77381885	4175	4175	4175	4175	0
249	20231017	150500	77381885	4175	4175	4175	4175	92
250	20231017	150400	76997785	4190	4190	4190	4190	0
251	20231017	150300	76997785	4190	4190	4190	4190	0
252	20231017	150200	76997785	4190	4190	4190	4190	13
253	20231017	150100	76943315	4180	4175	4180	4175	424
254	20231017	150000	75173080	4175	4175	4175	4175	3000
255	20231017	145900	62648080	4175	4175	4175	4175	0
256	20231017	145800	62648080	4175	4175	4175	4175	0
257	20231017	145700	62648080	4175	4175	4175	4175	0
258	20231017	145600	62648080	4175	4175	4175	4175	0
259	20231017	145500	62648080	4175	4175	4175	4175	0
260	20231017	145400	62648080	4175	4175	4175	4175	10
261	20231017	145300	62606330	4175	4175	4175	4175	0
262	20231017	145200	62606330	4175	4175	4175	4175	9
263	20231017	145100	62568755	4165	4165	4165	4165	394
264	20231017	145000	60927745	4165	4165	4165	4165	401
265	20231017	144900	59257580	4165	4165	4165	4165	0
266	20231017	144800	59257580	4165	4165	4165	4165	22
267	20231017	144700	59165950	4170	4170	4170	4170	0
268	20231017	144600	59165950	4170	4170	4170	4170	351
269	20231017	144500	57702280	4160	4160	4160	4160	0
270	20231017	144400	57702280	4160	4160	4160	4160	0
271	20231017	144300	57702280	4160	4160	4160	4160	0
272	20231017	144200	57702280	4160	4160	4160	4160	0
273	20231017	144100	57702280	4160	4160	4160	4160	0
274	20231017	144000	57702280	4160	4165	4165	4160	280
275	20231017	143900	56537360	4170	4170	4170	4170	0
276	20231017	143800	56537360	4170	4170	4170	4170	0
277	20231017	143700	56537360	4170	4170	4170	4170	0
278	20231017	143600	56537360	4170	4170	4170	4170	1
279	20231017	143500	56533190	4170	4170	4170	4170	1
280	20231017	143400	56529020	4170	4170	4170	4170	1
281	20231017	143300	56524850	4170	4170	4170	4170	0
282	20231017	143200	56524850	4170	4170	4170	4170	0
283	20231017	143100	56524850	4170	4170	4170	4170	0
284	20231017	143000	56524850	4170	4170	4170	4170	1
285	20231017	142900	56520680	4175	4175	4175	4175	0
286	20231017	142800	56520680	4175	4175	4175	4175	0
287	20231017	142700	56520680	4175	4175	4175	4175	1
288	20231017	142600	56516505	4165	4165	4165	4165	1
289	20231017	142500	56512340	4175	4175	4175	4175	0
290	20231017	142400	56512340	4175	4175	4175	4175	0
291	20231017	142300	56512340	4175	4175	4175	4175	0
292	20231017	142200	56512340	4175	4175	4175	4175	0
293	20231017	142100	56512340	4175	4175	4175	4175	0
294	20231017	142000	56512340	4175	4165	4175	4165	536
295	20231017	141900	54274900	4175	4175	4175	4175	0
296	20231017	141800	54274900	4175	4175	4175	4175	242
297	20231017	141700	53264550	4175	4175	4175	4175	0
298	20231017	141600	53264550	4175	4175	4175	4175	0
299	20231017	141500	53264550	4175	4175	4175	4175	0
300	20231017	141400	53264550	4175	4175	4175	4175	10
301	20231017	141300	53222800	4165	4165	4165	4165	33
302	20231017	141200	53085355	4175	4175	4175	4175	0
303	20231017	141100	53085355	4175	4175	4175	4175	0
304	20231017	141000	53085355	4175	4175	4175	4175	1
305	20231017	140900	53081180	4165	4165	4165	4165	0
306	20231017	140800	53081180	4165	4165	4165	4165	6
307	20231017	140700	53056190	4165	4165	4165	4165	2
308	20231017	140600	53047860	4165	4165	4165	4165	0
309	20231017	140500	53047860	4165	4165	4165	4165	2
310	20231017	140400	53039530	4165	4165	4165	4165	1
311	20231017	140300	53035365	4165	4165	4165	4165	0
312	20231017	140200	53035365	4165	4165	4165	4165	200
313	20231017	140100	52202365	4160	4160	4160	4160	0
314	20231017	140000	52202365	4160	4165	4165	4160	433
315	20231017	135900	50399130	4170	4170	4170	4170	352
316	20231017	135800	48931290	4180	4180	4180	4180	0
317	20231017	135700	48931290	4180	4180	4180	4180	65
318	20231017	135600	48659590	4180	4180	4180	4180	0
319	20231017	135500	48659590	4180	4180	4180	4180	1
320	20231017	135400	48655410	4170	4170	4170	4170	0
321	20231017	135300	48655410	4170	4170	4170	4170	1
322	20231017	135200	48651240	4170	4170	4170	4170	5
323	20231017	135100	48630390	4175	4175	4175	4175	221
324	20231017	135000	47707715	4175	4175	4175	4175	0
325	20231017	134900	47707715	4175	4175	4175	4175	100
326	20231017	134800	47290215	4175	4175	4175	4175	10
327	20231017	134700	47248465	4180	4180	4180	4180	106
328	20231017	134600	46805385	4180	4180	4180	4180	0
329	20231017	134500	46805385	4180	4180	4180	4180	2
330	20231017	134400	46797025	4180	4180	4180	4180	0
331	20231017	134300	46797025	4180	4180	4180	4180	0
332	20231017	134200	46797025	4180	4180	4180	4180	0
333	20231017	134100	46797025	4180	4180	4180	4180	0
334	20231017	134000	46797025	4180	4180	4180	4180	0
335	20231017	133900	46797025	4180	4180	4180	4180	0
336	20231017	133800	46797025	4180	4180	4180	4180	0
337	20231017	133700	46797025	4180	4180	4180	4180	0
338	20231017	133600	46797025	4180	4180	4180	4180	0
339	20231017	133500	46797025	4180	4180	4180	4180	0
340	20231017	133400	46797025	4180	4180	4180	4180	0
341	20231017	133300	46797025	4180	4180	4180	4180	0
342	20231017	133200	46797025	4180	4180	4180	4180	0
343	20231017	133100	46797025	4180	4180	4180	4180	0
344	20231017	133000	46797025	4180	4180	4180	4180	42
345	20231017	132900	46621465	4185	4185	4185	4185	0
346	20231017	132800	46621465	4185	4185	4185	4185	0
347	20231017	132700	46621465	4185	4185	4185	4185	2
348	20231017	132600	46613095	4185	4185	4185	4185	0
349	20231017	132500	46613095	4185	4185	4185	4185	0
350	20231017	132400	46613095	4185	4185	4185	4185	0
351	20231017	132300	46613095	4185	4185	4185	4185	0
352	20231017	132200	46613095	4185	4185	4185	4185	0
353	20231017	132100	46613095	4185	4185	4185	4185	0
354	20231017	132000	46613095	4185	4185	4185	4185	0
355	20231017	131900	46613095	4185	4185	4185	4185	0
356	20231017	131800	46613095	4185	4185	4185	4185	38
357	20231017	131700	46454065	4195	4195	4195	4195	0
358	20231017	131600	46454065	4195	4195	4195	4195	0
359	20231017	131500	46454065	4195	4195	4195	4195	0
360	20231017	131400	46454065	4195	4195	4195	4195	0
361	20231017	131300	46454065	4195	4195	4195	4195	20
362	20231017	131200	46370165	4195	4195	4195	4195	0
363	20231017	131100	46370165	4195	4195	4195	4195	0
364	20231017	131000	46370165	4195	4195	4195	4195	1
365	20231017	130900	46365970	4195	4195	4195	4195	0
366	20231017	130800	46365970	4195	4195	4195	4195	0
367	20231017	130700	46365970	4195	4195	4195	4195	0
368	20231017	130600	46365970	4195	4195	4195	4195	0
369	20231017	130500	46365970	4195	4195	4195	4195	0
370	20231017	130400	46365970	4195	4195	4195	4185	80
371	20231017	130300	46030380	4195	4195	4195	4195	0
372	20231017	130200	46030380	4195	4195	4195	4195	0
373	20231017	130100	46030380	4195	4195	4195	4195	0
374	20231017	130000	46030380	4195	4195	4195	4195	1066
375	20231017	125900	41558510	4200	4200	4200	4200	0
376	20231017	125800	41558510	4200	4200	4200	4200	0
377	20231017	125700	41558510	4200	4200	4200	4200	0
378	20231017	125600	41558510	4200	4200	4200	4200	0
379	20231017	125500	41558510	4200	4200	4200	4200	0
380	20231017	125400	41558510	4200	4200	4200	4200	0
381	20231017	125300	41558510	4200	4200	4200	4200	0
382	20231017	125200	41558510	4200	4200	4200	4200	0
383	20231017	125100	41558510	4200	4200	4200	4200	2
384	20231017	125000	41550110	4200	4200	4200	4200	0
385	20231017	124900	41550110	4200	4200	4200	4200	0
386	20231017	124800	41550110	4200	4200	4200	4200	0
387	20231017	124700	41550110	4200	4200	4200	4200	1
388	20231017	124600	41545910	4200	4200	4200	4200	0
389	20231017	124500	41545910	4200	4200	4200	4200	0
390	20231017	124400	41545910	4200	4200	4200	4200	0
391	20231017	124300	41545910	4200	4200	4200	4200	0
392	20231017	124200	41545910	4200	4200	4200	4200	0
393	20231017	124100	41545910	4200	4200	4200	4200	0
394	20231017	124000	41545910	4200	4200	4200	4200	1
395	20231017	123900	41541710	4180	4180	4180	4180	45
396	20231017	123800	41353610	4200	4200	4200	4200	0
397	20231017	123700	41353610	4200	4200	4200	4200	0
398	20231017	123600	41353610	4200	4200	4200	4200	0
399	20231017	123500	41353610	4200	4200	4200	4200	5
400	20231017	123400	41332610	4200	4200	4200	4200	0
401	20231017	123300	41332610	4200	4200	4200	4200	0
402	20231017	123200	41332610	4200	4200	4200	4200	0
403	20231017	123100	41332610	4200	4200	4200	4200	0
404	20231017	123000	41332610	4200	4200	4200	4200	10
405	20231017	122900	41290610	4200	4200	4200	4200	842
406	20231017	122800	37754210	4175	4195	4195	4175	749
407	20231017	122700	34625240	4200	4200	4200	4200	0
408	20231017	122600	34625240	4200	4200	4200	4200	3
409	20231017	122500	34612640	4205	4205	4205	4205	8
410	20231017	122400	34579000	4205	4205	4205	4205	0
411	20231017	122300	34579000	4205	4205	4205	4205	100
412	20231017	122200	34158500	4210	4210	4210	4210	4
413	20231017	122100	34141660	4210	4210	4210	4210	0
414	20231017	122000	34141660	4210	4210	4210	4210	0
415	20231017	121900	34141660	4210	4210	4210	4210	2
416	20231017	121800	34133240	4210	4210	4210	4210	0
417	20231017	121700	34133240	4210	4210	4210	4210	390
418	20231017	121600	32491340	4210	4210	4210	4210	0
419	20231017	121500	32491340	4210	4210	4210	4210	0
420	20231017	121400	32491340	4210	4210	4210	4210	0
421	20231017	121300	32491340	4210	4210	4210	4210	0
422	20231017	121200	32491340	4210	4210	4210	4210	0
423	20231017	121100	32491340	4210	4210	4210	4210	0
424	20231017	121000	32491340	4210	4210	4210	4210	0
425	20231017	120900	32491340	4210	4210	4210	4210	0
426	20231017	120800	32491340	4210	4210	4210	4210	0
427	20231017	120700	32491340	4210	4210	4210	4210	0
428	20231017	120600	32491340	4210	4210	4210	4210	11
429	20231017	120500	32445030	4215	4215	4215	4215	0
430	20231017	120400	32445030	4215	4215	4215	4215	0
431	20231017	120300	32445030	4215	4215	4215	4215	0
432	20231017	120200	32445030	4215	4215	4215	4215	0
433	20231017	120100	32445030	4215	4215	4215	4215	0
434	20231017	120000	32445030	4215	4215	4215	4215	0
435	20231017	115900	32445030	4215	4215	4215	4215	0
436	20231017	115800	32445030	4215	4215	4215	4215	155
437	20231017	115700	31791705	4215	4215	4215	4215	20
438	20231017	115600	31707405	4215	4215	4215	4215	0
439	20231017	115500	31707405	4215	4215	4215	4215	0
440	20231017	115400	31707405	4215	4215	4215	4215	0
441	20231017	115300	31707405	4215	4215	4215	4215	0
442	20231017	115200	31707405	4215	4215	4215	4215	0
443	20231017	115100	31707405	4215	4215	4215	4215	0
444	20231017	115000	31707405	4215	4215	4215	4215	0
445	20231017	114900	31707405	4215	4215	4215	4215	0
446	20231017	114800	31707405	4215	4215	4215	4215	0
447	20231017	114700	31707405	4215	4215	4230	4215	3
448	20231017	114600	31694745	4215	4215	4215	4215	0
449	20231017	114500	31694745	4215	4215	4215	4215	0
450	20231017	114400	31694745	4215	4215	4215	4215	0
451	20231017	114300	31694745	4215	4215	4215	4215	150
452	20231017	114200	31062495	4215	4215	4215	4215	5
453	20231017	114100	31041420	4215	4215	4215	4215	0
454	20231017	114000	31041420	4215	4215	4215	4215	0
455	20231017	113900	31041420	4215	4215	4215	4215	0
456	20231017	113800	31041420	4215	4215	4215	4215	0
457	20231017	113700	31041420	4215	4215	4215	4215	0
458	20231017	113600	31041420	4215	4225	4225	4215	1000
459	20231017	113500	26822640	4225	4225	4225	4225	0
460	20231017	113400	26822640	4225	4230	4230	4225	5
461	20231017	113300	26801505	4240	4240	4240	4240	0
462	20231017	113200	26801505	4240	4240	4240	4240	0
463	20231017	113100	26801505	4240	4240	4240	4240	0
464	20231017	113000	26801505	4240	4240	4240	4240	0
465	20231017	112900	26801505	4240	4240	4240	4240	0
466	20231017	112800	26801505	4240	4240	4240	4240	0
467	20231017	112700	26801505	4240	4240	4240	4240	0
468	20231017	112600	26801505	4240	4240	4240	4240	5
469	20231017	112500	26780305	4230	4230	4230	4230	0
470	20231017	112400	26780305	4230	4230	4230	4230	0
471	20231017	112300	26780305	4230	4230	4230	4230	0
472	20231017	112200	26780305	4230	4230	4230	4230	0
473	20231017	112100	26780305	4230	4230	4230	4230	0
474	20231017	112000	26780305	4230	4230	4230	4230	0
475	20231017	111900	26780305	4230	4230	4230	4230	2
476	20231017	111800	26771845	4225	4225	4225	4225	0
477	20231017	111700	26771845	4225	4225	4225	4225	210
478	20231017	111600	25884595	4225	4225	4225	4225	5
479	20231017	111500	25863470	4230	4230	4230	4230	0
480	20231017	111400	25863470	4230	4230	4230	4230	0
481	20231017	111300	25863470	4230	4230	4230	4230	0
482	20231017	111200	25863470	4230	4230	4230	4230	0
483	20231017	111100	25863470	4230	4230	4230	4230	0
484	20231017	111000	25863470	4230	4230	4230	4230	0
485	20231017	110900	25863470	4230	4230	4230	4230	22
486	20231017	110800	25770410	4230	4230	4230	4230	0
487	20231017	110700	25770410	4230	4230	4230	4230	0
488	20231017	110600	25770410	4230	4230	4230	4230	0
489	20231017	110500	25770410	4230	4230	4230	4230	0
490	20231017	110400	25770410	4230	4230	4230	4230	0
491	20231017	110300	25770410	4230	4230	4230	4230	0
492	20231017	110200	25770410	4230	4230	4230	4230	0
493	20231017	110100	25770410	4230	4230	4230	4230	0
494	20231017	110000	25770410	4230	4230	4230	4230	0
495	20231017	105900	25770410	4230	4230	4230	4230	0
496	20231017	105800	25770410	4230	4230	4230	4230	0
497	20231017	105700	25770410	4230	4230	4230	4230	16
498	20231017	105600	25702730	4230	4230	4230	4230	0
499	20231017	105500	25702730	4230	4230	4230	4230	1
500	20231017	105400	25698500	4230	4235	4235	4230	23
501	20231017	105300	25601160	4240	4240	4240	4240	0
502	20231017	105200	25601160	4240	4240	4240	4240	1
503	20231017	105100	25596920	4240	4240	4240	4240	0
504	20231017	105000	25596920	4240	4240	4240	4240	0
505	20231017	104900	25596920	4240	4240	4240	4240	0
506	20231017	104800	25596920	4240	4240	4240	4240	0
507	20231017	104700	25596920	4240	4240	4240	4240	50
508	20231017	104600	25384920	4240	4240	4240	4240	0
509	20231017	104500	25384920	4240	4240	4240	4240	0
510	20231017	104400	25384920	4240	4240	4240	4240	0
511	20231017	104300	25384920	4240	4240	4240	4240	10
512	20231017	104200	25342520	4250	4250	4250	4250	5
513	20231017	104100	25321270	4250	4250	4250	4250	1
514	20231017	104000	25317020	4255	4255	4255	4255	0
515	20231017	103900	25317020	4255	4255	4255	4255	0
516	20231017	103800	25317020	4255	4255	4255	4255	0
517	20231017	103700	25317020	4255	4255	4255	4255	10
518	20231017	103600	25274470	4260	4260	4260	4260	0
519	20231017	103500	25274470	4260	4260	4260	4260	0
520	20231017	103400	25274470	4260	4255	4260	4255	924
521	20231017	103300	21342195	4255	4255	4255	4255	0
522	20231017	103200	21342195	4255	4255	4255	4255	0
523	20231017	103100	21342195	4255	4255	4255	4255	0
524	20231017	103000	21342195	4255	4255	4255	4255	0
525	20231017	102900	21342195	4255	4255	4255	4255	0
526	20231017	102800	21342195	4255	4255	4255	4255	0
527	20231017	102700	21342195	4255	4255	4255	4255	0
528	20231017	102600	21342195	4255	4255	4255	4255	0
529	20231017	102500	21342195	4255	4255	4255	4255	0
530	20231017	102400	21342195	4255	4255	4255	4255	0
531	20231017	102300	21342195	4255	4255	4255	4255	0
532	20231017	102200	21342195	4255	4255	4255	4255	0
533	20231017	102100	21342195	4255	4255	4255	4255	0
534	20231017	102000	21342195	4255	4255	4255	4255	129
535	20231017	101900	20793300	4255	4255	4255	4255	54
536	20231017	101800	20563530	4255	4255	4255	4255	117
537	20231017	101700	20065695	4255	4255	4255	4255	100
538	20231017	101600	19640195	4255	4255	4255	4255	1
539	20231017	101500	19635940	4250	4250	4250	4250	0
540	20231017	101400	19635940	4250	4250	4250	4250	0
541	20231017	101300	19635940	4250	4250	4250	4250	0
542	20231017	101200	19635940	4250	4250	4250	4250	0
543	20231017	101100	19635940	4250	4250	4250	4250	230
544	20231017	101000	18658440	4250	4245	4250	4245	40
545	20231017	100900	18488520	4245	4245	4245	4245	0
546	20231017	100800	18488520	4245	4245	4245	4245	0
547	20231017	100700	18488520	4245	4245	4245	4245	0
548	20231017	100600	18488520	4245	4245	4245	4245	0
549	20231017	100500	18488520	4245	4245	4245	4245	0
550	20231017	100400	18488520	4245	4245	4245	4245	0
551	20231017	100300	18488520	4245	4245	4245	4245	0
552	20231017	100200	18488520	4245	4245	4245	4245	0
553	20231017	100100	18488520	4245	4245	4245	4245	0
554	20231017	100000	18488520	4245	4245	4245	4245	0
555	20231017	095900	18488520	4245	4245	4245	4245	0
556	20231017	095800	18488520	4245	4245	4245	4245	117
557	20231017	095700	17991855	4245	4245	4245	4245	0
558	20231017	095600	17991855	4245	4245	4245	4245	0
559	20231017	095500	17991855	4245	4245	4245	4245	1
560	20231017	095400	17987610	4230	4230	4230	4230	0
561	20231017	095300	17987610	4230	4230	4230	4230	0
562	20231017	095200	17987610	4230	4230	4230	4230	16
563	20231017	095100	17919930	4230	4230	4230	4230	0
564	20231017	095000	17919930	4230	4230	4230	4230	0
565	20231017	094900	17919930	4230	4230	4230	4230	0
566	20231017	094800	17919930	4230	4230	4230	4230	0
567	20231017	094700	17919930	4230	4230	4230	4230	160
568	20231017	094600	17243130	4250	4250	4250	4250	0
569	20231017	094500	17243130	4250	4250	4250	4250	0
570	20231017	094400	17243130	4250	4250	4250	4250	0
571	20231017	094300	17243130	4250	4250	4250	4250	0
572	20231017	094200	17243130	4250	4250	4250	4250	0
573	20231017	094100	17243130	4250	4250	4250	4250	0
574	20231017	094000	17243130	4250	4245	4250	4245	214
575	20231017	093900	16334130	4245	4245	4245	4245	1
576	20231017	093800	16329885	4240	4240	4240	4240	14
577	20231017	093700	16270525	4245	4245	4245	4245	0
578	20231017	093600	16270525	4245	4245	4245	4245	0
579	20231017	093500	16270525	4245	4245	4245	4245	18
580	20231017	093400	16194115	4245	4245	4245	4245	279
581	20231017	093300	15009760	4245	4245	4245	4245	1
582	20231017	093200	15005515	4245	4245	4245	4245	0
583	20231017	093100	15005515	4245	4245	4245	4245	0
584	20231017	093000	15005515	4245	4245	4245	4245	0
585	20231017	092900	15005515	4245	4245	4245	4245	1
586	20231017	092800	15001270	4245	4245	4245	4245	0
587	20231017	092700	15001270	4245	4245	4245	4245	0
588	20231017	092600	15001270	4245	4245	4245	4245	0
589	20231017	092500	15001270	4245	4245	4245	4245	0
590	20231017	092400	15001270	4245	4235	4245	4235	1180
591	20231017	092300	9994180	4230	4230	4230	4230	0
592	20231017	092200	9994180	4230	4230	4230	4230	50
593	20231017	092100	9782680	4230	4230	4230	4230	50
594	20231017	092000	9571180	4225	4225	4225	4225	23
595	20231017	091900	9474005	4225	4225	4225	4225	0
596	20231017	091800	9474005	4225	4225	4225	4220	110
597	20231017	091700	9009755	4225	4225	4225	4225	5
598	20231017	091600	8988630	4225	4225	4225	4225	0
599	20231017	091500	8988630	4225	4225	4225	4225	90
600	20231017	091400	8608380	4220	4220	4220	4220	39
601	20231017	091300	8443800	4225	4225	4225	4225	0
602	20231017	091200	8443800	4225	4225	4225	4225	209
603	20231017	091100	7560775	4235	4235	4235	4235	106
604	20231017	091000	7111865	4235	4235	4235	4235	0
605	20231017	090900	7111865	4235	4235	4235	4235	0
606	20231017	090800	7111865	4235	4235	4235	4230	205
607	20231017	090700	6243695	4235	4295	4295	4215	72
608	20231017	090600	5939945	4220	4210	4300	4210	442
609	20231017	090500	4062770	4210	4210	4210	4210	1
610	20231017	090400	4058560	4180	4180	4180	4180	0
611	20231017	090300	4058560	4180	4180	4180	4180	0
612	20231017	090200	4058560	4180	4180	4180	4180	0
613	20231017	090100	4058560	4180	4180	4180	4180	10
614	20231017	090000	4016760	4195	4170	4195	4170	963