KissMeData/038680/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191400	186109395	4145	4145	4145	4145	980
3	20231018	191300	186109395	4145	4145	4145	4145	0
4	20231018	191200	186109395	4145	4145	4145	4145	0
5	20231018	191100	186109395	4145	4145	4145	4145	0
6	20231018	191000	186109395	4145	4145	4145	4145	0
7	20231018	190900	186109395	4145	4145	4145	4145	0
8	20231018	190800	186109395	4145	4145	4145	4145	0
9	20231018	190700	186109395	4145	4145	4145	4145	0
10	20231018	190600	186109395	4145	4145	4145	4145	0
11	20231018	190500	186109395	4145	4145	4145	4145	0
12	20231018	190400	186109395	4145	4145	4145	4145	0
13	20231018	190300	186109395	4145	4145	4145	4145	0
14	20231018	190200	186109395	4145	4145	4145	4145	0
15	20231018	190100	186109395	4145	4145	4145	4145	0
16	20231018	190000	186109395	4145	4145	4145	4145	0
17	20231018	185900	186109395	4145	4145	4145	4145	0
18	20231018	185800	186109395	4145	4145	4145	4145	0
19	20231018	185700	186109395	4145	4145	4145	4145	0
20	20231018	185600	186109395	4145	4145	4145	4145	0
21	20231018	185500	186109395	4145	4145	4145	4145	0
22	20231018	185400	186109395	4145	4145	4145	4145	0
23	20231018	185300	186109395	4145	4145	4145	4145	0
24	20231018	185200	186109395	4145	4145	4145	4145	0
25	20231018	185100	186109395	4145	4145	4145	4145	0
26	20231018	185000	186109395	4145	4145	4145	4145	0
27	20231018	184900	186109395	4145	4145	4145	4145	0
28	20231018	184800	186109395	4145	4145	4145	4145	0
29	20231018	184700	186109395	4145	4145	4145	4145	0
30	20231018	184600	186109395	4145	4145	4145	4145	0
31	20231018	184500	186109395	4145	4145	4145	4145	0
32	20231018	184400	186109395	4145	4145	4145	4145	980
33	20231018	184300	186109395	4145	4145	4145	4145	0
34	20231018	184200	186109395	4145	4145	4145	4145	0
35	20231018	184100	186109395	4145	4145	4145	4145	0
36	20231018	184000	186109395	4145	4145	4145	4145	0
37	20231018	183900	186109395	4145	4145	4145	4145	0
38	20231018	183800	186109395	4145	4145	4145	4145	0
39	20231018	183700	186109395	4145	4145	4145	4145	0
40	20231018	183600	186109395	4145	4145	4145	4145	0
41	20231018	183500	186109395	4145	4145	4145	4145	0
42	20231018	183400	186109395	4145	4145	4145	4145	0
43	20231018	183300	186109395	4145	4145	4145	4145	0
44	20231018	183200	186109395	4145	4145	4145	4145	0
45	20231018	183100	186109395	4145	4145	4145	4145	0
46	20231018	183000	186109395	4145	4145	4145	4145	0
47	20231018	182900	186109395	4145	4145	4145	4145	0
48	20231018	182800	186109395	4145	4145	4145	4145	0
49	20231018	182700	186109395	4145	4145	4145	4145	0
50	20231018	182600	186109395	4145	4145	4145	4145	0
51	20231018	182500	186109395	4145	4145	4145	4145	0
52	20231018	182400	186109395	4145	4145	4145	4145	0
53	20231018	182300	186109395	4145	4145	4145	4145	0
54	20231018	182200	186109395	4145	4145	4145	4145	0
55	20231018	182100	186109395	4145	4145	4145	4145	0
56	20231018	182000	186109395	4145	4145	4145	4145	0
57	20231018	181900	186109395	4145	4145	4145	4145	0
58	20231018	181800	186109395	4145	4145	4145	4145	0
59	20231018	181700	186109395	4145	4145	4145	4145	0
60	20231018	181600	186109395	4145	4145	4145	4145	0
61	20231018	181500	186109395	4145	4145	4145	4145	0
62	20231018	181400	186109395	4145	4145	4145	4145	980
63	20231018	181300	186109395	4145	4145	4145	4145	0
64	20231018	181200	186109395	4145	4145	4145	4145	0
65	20231018	181100	186109395	4145	4145	4145	4145	0
66	20231018	181000	186109395	4145	4145	4145	4145	0
67	20231018	180900	186109395	4145	4145	4145	4145	0
68	20231018	180800	186109395	4145	4145	4145	4145	0
69	20231018	180700	186109395	4145	4145	4145	4145	0
70	20231018	180600	186109395	4145	4145	4145	4145	0
71	20231018	180500	186109395	4145	4145	4145	4145	0
72	20231018	180400	186109395	4145	4145	4145	4145	0
73	20231018	180300	186109395	4145	4145	4145	4145	0
74	20231018	180200	186109395	4145	4145	4145	4145	0
75	20231018	180100	186109395	4145	4145	4145	4145	0
76	20231018	180000	186109395	4145	4145	4145	4145	0
77	20231018	175900	186109395	4145	4145	4145	4145	0
78	20231018	175800	186109395	4145	4145	4145	4145	0
79	20231018	175700	186109395	4145	4145	4145	4145	0
80	20231018	175600	186109395	4145	4145	4145	4145	0
81	20231018	175500	186109395	4145	4145	4145	4145	0
82	20231018	175400	186109395	4145	4145	4145	4145	0
83	20231018	175300	186109395	4145	4145	4145	4145	0
84	20231018	175200	186109395	4145	4145	4145	4145	0
85	20231018	175100	186109395	4145	4145	4145	4145	0
86	20231018	175000	186109395	4145	4145	4145	4145	0
87	20231018	174900	186109395	4145	4145	4145	4145	0
88	20231018	174800	186109395	4145	4145	4145	4145	0
89	20231018	174700	186109395	4145	4145	4145	4145	0
90	20231018	174600	186109395	4145	4145	4145	4145	0
91	20231018	174500	186109395	4145	4145	4145	4145	0
92	20231018	174400	186109395	4145	4145	4145	4145	980
93	20231018	174300	186109395	4145	4145	4145	4145	0
94	20231018	174200	186109395	4145	4145	4145	4145	0
95	20231018	174100	186109395	4145	4145	4145	4145	0
96	20231018	174000	186109395	4145	4145	4145	4145	0
97	20231018	173900	186109395	4145	4145	4145	4145	0
98	20231018	173800	186109395	4145	4145	4145	4145	0
99	20231018	173700	186109395	4145	4145	4145	4145	0
100	20231018	173600	186109395	4145	4145	4145	4145	0
101	20231018	173500	186109395	4145	4145	4145	4145	0
102	20231018	173400	186109395	4145	4145	4145	4145	0
103	20231018	173300	186109395	4145	4145	4145	4145	0
104	20231018	173200	186109395	4145	4145	4145	4145	0
105	20231018	173100	186109395	4145	4145	4145	4145	0
106	20231018	173000	186109395	4145	4145	4145	4145	0
107	20231018	172900	186109395	4145	4145	4145	4145	0
108	20231018	172800	186109395	4145	4145	4145	4145	0
109	20231018	172700	186109395	4145	4145	4145	4145	0
110	20231018	172600	186109395	4145	4145	4145	4145	0
111	20231018	172500	186109395	4145	4145	4145	4145	0
112	20231018	172400	186109395	4145	4145	4145	4145	0
113	20231018	172300	186109395	4145	4145	4145	4145	0
114	20231018	172200	186109395	4145	4145	4145	4145	0
115	20231018	172100	186109395	4145	4145	4145	4145	0
116	20231018	172000	186109395	4145	4145	4145	4145	0
117	20231018	171900	186109395	4145	4145	4145	4145	0
118	20231018	171800	186109395	4145	4145	4145	4145	0
119	20231018	171700	186109395	4145	4145	4145	4145	0
120	20231018	171600	186109395	4145	4145	4145	4145	0
121	20231018	171500	186109395	4145	4145	4145	4145	0
122	20231018	171400	186109395	4145	4145	4145	4145	980
123	20231018	171300	186109395	4145	4145	4145	4145	0
124	20231018	171200	186109395	4145	4145	4145	4145	0
125	20231018	171100	186109395	4145	4145	4145	4145	0
126	20231018	171000	186109395	4145	4145	4145	4145	0
127	20231018	170900	186109395	4145	4145	4145	4145	0
128	20231018	170800	186109395	4145	4145	4145	4145	0
129	20231018	170700	186109395	4145	4145	4145	4145	0
130	20231018	170600	186109395	4145	4145	4145	4145	0
131	20231018	170500	186109395	4145	4145	4145	4145	0
132	20231018	170400	186109395	4145	4145	4145	4145	0
133	20231018	170300	186109395	4145	4145	4145	4145	0
134	20231018	170200	186109395	4145	4145	4145	4145	0
135	20231018	170100	186109395	4145	4145	4145	4145	0
136	20231018	170000	186109395	4145	4145	4145	4145	0
137	20231018	165900	186109395	4145	4145	4145	4145	0
138	20231018	165800	186109395	4145	4145	4145	4145	0
139	20231018	165700	186109395	4145	4145	4145	4145	0
140	20231018	165600	186109395	4145	4145	4145	4145	0
141	20231018	165500	186109395	4145	4145	4145	4145	0
142	20231018	165400	186109395	4145	4145	4145	4145	0
143	20231018	165300	186109395	4145	4145	4145	4145	0
144	20231018	165200	186109395	4145	4145	4145	4145	0
145	20231018	165100	186109395	4145	4145	4145	4145	0
146	20231018	165000	186109395	4145	4145	4145	4145	0
147	20231018	164900	186109395	4145	4145	4145	4145	0
148	20231018	164800	186109395	4145	4145	4145	4145	0
149	20231018	164700	186109395	4145	4145	4145	4145	0
150	20231018	164600	186109395	4145	4145	4145	4145	0
151	20231018	164500	186109395	4145	4145	4145	4145	0
152	20231018	164400	186109395	4145	4145	4145	4145	980
153	20231018	164300	186109395	4145	4145	4145	4145	0
154	20231018	164200	186109395	4145	4145	4145	4145	0
155	20231018	164100	186109395	4145	4145	4145	4145	0
156	20231018	164000	186109395	4145	4145	4145	4145	0
157	20231018	163900	186109395	4145	4145	4145	4145	0
158	20231018	163800	186109395	4145	4145	4145	4145	0
159	20231018	163700	186109395	4145	4145	4145	4145	0
160	20231018	163600	186109395	4145	4145	4145	4145	0
161	20231018	163500	186109395	4145	4145	4145	4145	0
162	20231018	163400	186109395	4145	4145	4145	4145	0
163	20231018	163300	186109395	4145	4145	4145	4145	0
164	20231018	163200	186109395	4145	4145	4145	4145	0
165	20231018	163100	186109395	4145	4145	4145	4145	0
166	20231018	163000	186109395	4145	4145	4145	4145	0
167	20231018	162900	186109395	4145	4145	4145	4145	0
168	20231018	162800	186109395	4145	4145	4145	4145	0
169	20231018	162700	186109395	4145	4145	4145	4145	0
170	20231018	162600	186109395	4145	4145	4145	4145	0
171	20231018	162500	186109395	4145	4145	4145	4145	0
172	20231018	162400	186109395	4145	4145	4145	4145	0
173	20231018	162300	186109395	4145	4145	4145	4145	0
174	20231018	162200	186109395	4145	4145	4145	4145	0
175	20231018	162100	186109395	4145	4145	4145	4145	0
176	20231018	162000	186109395	4145	4145	4145	4145	0
177	20231018	161900	186109395	4145	4145	4145	4145	0
178	20231018	161800	186109395	4145	4145	4145	4145	0
179	20231018	161700	186109395	4145	4145	4145	4145	0
180	20231018	161600	186109395	4145	4145	4145	4145	0
181	20231018	161500	186109395	4145	4145	4145	4145	0
182	20231018	161400	186109395	4145	4145	4145	4145	980
183	20231018	161300	186109395	4145	4145	4145	4145	0
184	20231018	161200	186109395	4145	4145	4145	4145	0
185	20231018	161100	186109395	4145	4145	4145	4145	0
186	20231018	161000	186109395	4145	4145	4145	4145	0
187	20231018	160900	186109395	4145	4145	4145	4145	0
188	20231018	160800	186109395	4145	4145	4145	4145	0
189	20231018	160700	186109395	4145	4145	4145	4145	0
190	20231018	160600	186109395	4145	4145	4145	4145	0
191	20231018	160500	186109395	4145	4145	4145	4145	0
192	20231018	160400	186109395	4145	4145	4145	4145	0
193	20231018	160300	186109395	4145	4145	4145	4145	0
194	20231018	160200	186109395	4145	4145	4145	4145	0
195	20231018	160100	186109395	4145	4145	4145	4145	0
196	20231018	160000	186109395	4145	4145	4145	4145	0
197	20231018	155900	186109395	4145	4145	4145	4145	0
198	20231018	155800	186109395	4145	4145	4145	4145	0
199	20231018	155700	186109395	4145	4145	4145	4145	0
200	20231018	155600	186109395	4145	4145	4145	4145	0
201	20231018	155500	186109395	4145	4145	4145	4145	0
202	20231018	155400	186109395	4145	4145	4145	4145	0
203	20231018	155300	186109395	4145	4145	4145	4145	0
204	20231018	155200	186109395	4145	4145	4145	4145	0
205	20231018	155100	186109395	4145	4145	4145	4145	0
206	20231018	155000	186109395	4145	4145	4145	4145	0
207	20231018	154900	186109395	4145	4145	4145	4145	0
208	20231018	154800	186109395	4145	4145	4145	4145	0
209	20231018	154700	186109395	4145	4145	4145	4145	0
210	20231018	154600	186109395	4145	4145	4145	4145	0
211	20231018	154500	186109395	4145	4145	4145	4145	0
212	20231018	154400	186109395	4145	4145	4145	4145	980
213	20231018	154300	186109395	4145	4145	4145	4145	0
214	20231018	154200	186109395	4145	4145	4145	4145	0
215	20231018	154100	186109395	4145	4145	4145	4145	0
216	20231018	154000	186109395	4145	4145	4145	4145	0
217	20231018	153900	186109395	4145	4145	4145	4145	0
218	20231018	153800	186109395	4145	4145	4145	4145	0
219	20231018	153700	186109395	4145	4145	4145	4145	0
220	20231018	153600	186109395	4145	4145	4145	4145	0
221	20231018	153500	186109395	4145	4145	4145	4145	0
222	20231018	153400	186109395	4145	4145	4145	4145	0
223	20231018	153300	186109395	4145	4145	4145	4145	0
224	20231018	153200	186109395	4145	4145	4145	4145	0
225	20231018	153100	186109395	4145	4145	4145	4145	0
226	20231018	153000	186109395	4145	4145	4145	4145	980
227	20231018	152900	182047295	4170	4170	4170	4170	0
228	20231018	152800	182047295	4170	4170	4170	4170	0
229	20231018	152700	182047295	4170	4170	4170	4170	0
230	20231018	152600	182047295	4170	4170	4170	4170	0
231	20231018	152500	182047295	4170	4170	4170	4170	0
232	20231018	152400	182047295	4170	4170	4170	4170	0
233	20231018	152300	182047295	4170	4170	4170	4170	0
234	20231018	152200	182047295	4170	4170	4170	4170	0
235	20231018	152100	182047295	4170	4170	4170	4170	0
236	20231018	152000	182047295	4170	4170	4170	4170	0
237	20231018	151900	182047295	4170	4170	4170	4170	0
238	20231018	151800	182047295	4170	4170	4170	4170	290
239	20231018	151700	180837995	4170	4170	4170	4170	0
240	20231018	151600	180837995	4170	4170	4170	4170	12
241	20231018	151500	180787955	4170	4170	4170	4170	0
242	20231018	151400	180787955	4170	4170	4170	4170	0
243	20231018	151300	180787955	4170	4170	4170	4170	0
244	20231018	151200	180787955	4170	4170	4170	4170	0
245	20231018	151100	180787955	4170	4170	4170	4170	0
246	20231018	151000	180787955	4170	4170	4170	4170	0
247	20231018	150900	180787955	4170	4165	4170	4165	2
248	20231018	150800	180779620	4170	4170	4170	4170	0
249	20231018	150700	180779620	4170	4170	4170	4170	0
250	20231018	150600	180779620	4170	4170	4170	4170	0
251	20231018	150500	180779620	4170	4170	4170	4170	0
252	20231018	150400	180779620	4170	4170	4170	4170	0
253	20231018	150300	180779620	4170	4170	4170	4170	0
254	20231018	150200	180779620	4170	4170	4170	4170	0
255	20231018	150100	180779620	4170	4170	4170	4170	0
256	20231018	150000	180779620	4170	4170	4170	4170	200
257	20231018	145900	179945620	4170	4170	4170	4170	0
258	20231018	145800	179945620	4170	4170	4170	4170	0
259	20231018	145700	179945620	4170	4170	4170	4170	2
260	20231018	145600	179937280	4140	4140	4140	4140	0
261	20231018	145500	179937280	4140	4140	4140	4140	0
262	20231018	145400	179937280	4140	4145	4145	4140	100
263	20231018	145300	179523270	4170	4170	4170	4170	0
264	20231018	145200	179523270	4170	4170	4170	4170	0
265	20231018	145100	179523270	4170	4170	4170	4170	0
266	20231018	145000	179523270	4170	4170	4170	4170	2
267	20231018	144900	179514930	4165	4165	4165	4165	5
268	20231018	144800	179494105	4165	4165	4165	4165	24
269	20231018	144700	179394145	4165	4165	4165	4165	0
270	20231018	144600	179394145	4165	4165	4165	4165	0
271	20231018	144500	179394145	4165	4165	4165	4165	0
272	20231018	144400	179394145	4165	4165	4165	4165	0
273	20231018	144300	179394145	4165	4165	4165	4165	0
274	20231018	144200	179394145	4165	4165	4165	4165	1
275	20231018	144100	179389980	4165	4165	4165	4165	0
276	20231018	144000	179389980	4165	4165	4165	4165	0
277	20231018	143900	179389980	4165	4165	4165	4165	1
278	20231018	143800	179385815	4135	4165	4170	4135	620
279	20231018	143700	176817800	4175	4175	4175	4175	0
280	20231018	143600	176817800	4175	4175	4175	4175	0
281	20231018	143500	176817800	4175	4175	4175	4175	0
282	20231018	143400	176817800	4175	4175	4175	4175	0
283	20231018	143300	176817800	4175	4175	4175	4175	0
284	20231018	143200	176817800	4175	4175	4175	4175	0
285	20231018	143100	176817800	4175	4175	4175	4175	0
286	20231018	143000	176817800	4175	4175	4175	4175	0
287	20231018	142900	176817800	4175	4175	4175	4175	0
288	20231018	142800	176817800	4175	4175	4175	4175	2
289	20231018	142700	176809450	4135	4140	4140	4135	3123
290	20231018	142600	163895820	4140	4155	4155	4140	3965
291	20231018	142500	147449790	4160	4160	4160	4160	42
292	20231018	142400	147275070	4175	4175	4175	4175	0
293	20231018	142300	147275070	4175	4175	4175	4175	0
294	20231018	142200	147275070	4175	4175	4175	4175	0
295	20231018	142100	147275070	4175	4175	4175	4175	0
296	20231018	142000	147275070	4175	4175	4175	4175	0
297	20231018	141900	147275070	4175	4175	4175	4175	0
298	20231018	141800	147275070	4175	4175	4175	4175	0
299	20231018	141700	147275070	4175	4175	4175	4175	0
300	20231018	141600	147275070	4175	4175	4175	4175	0
301	20231018	141500	147275070	4175	4175	4175	4175	0
302	20231018	141400	147275070	4175	4175	4175	4175	0
303	20231018	141300	147275070	4175	4175	4175	4175	0
304	20231018	141200	147275070	4175	4175	4175	4175	0
305	20231018	141100	147275070	4175	4175	4175	4175	0
306	20231018	141000	147275070	4175	4175	4175	4175	0
307	20231018	140900	147275070	4175	4175	4175	4175	0
308	20231018	140800	147275070	4175	4175	4175	4175	0
309	20231018	140700	147275070	4175	4170	4175	4170	4
310	20231018	140600	147258380	4165	4165	4165	4165	0
311	20231018	140500	147258380	4165	4175	4175	4165	71
312	20231018	140400	146962165	4165	4165	4165	4165	4
313	20231018	140300	146945505	4170	4170	4170	4170	0
314	20231018	140200	146945505	4170	4170	4170	4170	0
315	20231018	140100	146945505	4170	4170	4170	4170	0
316	20231018	140000	146945505	4170	4170	4170	4170	10
317	20231018	135900	146903805	4170	4170	4170	4170	2
318	20231018	135800	146895465	4150	4150	4150	4150	0
319	20231018	135700	146895465	4150	4150	4150	4150	0
320	20231018	135600	146895465	4150	4150	4150	4150	152
321	20231018	135500	146264665	4165	4165	4165	4165	0
322	20231018	135400	146264665	4165	4165	4165	4165	2
323	20231018	135300	146256335	4170	4170	4170	4170	0
324	20231018	135200	146256335	4170	4170	4170	4170	0
325	20231018	135100	146256335	4170	4170	4170	4170	0
326	20231018	135000	146256335	4170	4170	4170	4170	0
327	20231018	134900	146256335	4170	4170	4170	4170	0
328	20231018	134800	146256335	4170	4170	4170	4170	0
329	20231018	134700	146256335	4170	4170	4170	4170	0
330	20231018	134600	146256335	4170	4170	4170	4170	1
331	20231018	134500	146252165	4160	4160	4160	4160	0
332	20231018	134400	146252165	4160	4160	4160	4160	0
333	20231018	134300	146252165	4160	4160	4160	4160	1000
334	20231018	134200	142092165	4170	4170	4170	4170	0
335	20231018	134100	142092165	4170	4170	4170	4170	0
336	20231018	134000	142092165	4170	4170	4170	4170	0
337	20231018	133900	142092165	4170	4170	4170	4170	47
338	20231018	133800	141896175	4175	4175	4175	4175	0
339	20231018	133700	141896175	4175	4175	4175	4175	2
340	20231018	133600	141887825	4170	4170	4170	4170	104
341	20231018	133500	141454145	4150	4165	4170	4150	430
342	20231018	133400	139661215	4160	4165	4165	4160	18
343	20231018	133300	139586265	4170	4170	4170	4170	487
344	20231018	133200	137555475	4165	4165	4165	4165	0
345	20231018	133100	137555475	4165	4165	4165	4165	0
346	20231018	133000	137555475	4165	4165	4165	4165	1
347	20231018	132900	137551310	4150	4150	4150	4150	0
348	20231018	132800	137551310	4150	4150	4150	4150	0
349	20231018	132700	137551310	4150	4150	4150	4150	10
350	20231018	132600	137509810	4170	4170	4170	4170	1
351	20231018	132500	137505640	4150	4150	4150	4150	0
352	20231018	132400	137505640	4150	4150	4150	4150	273
353	20231018	132300	136372690	4155	4155	4155	4155	0
354	20231018	132200	136372690	4155	4155	4155	4155	0
355	20231018	132100	136372690	4155	4155	4155	4155	1
356	20231018	132000	136368535	4170	4170	4170	4170	0
357	20231018	131900	136368535	4170	4170	4170	4170	0
358	20231018	131800	136368535	4170	4170	4170	4170	0
359	20231018	131700	136368535	4170	4170	4170	4170	0
360	20231018	131600	136368535	4170	4170	4170	4170	1
361	20231018	131500	136364365	4150	4150	4150	4150	0
362	20231018	131400	136364365	4150	4150	4150	4150	0
363	20231018	131300	136364365	4150	4150	4150	4150	103
364	20231018	131200	135936915	4145	4145	4145	4145	0
365	20231018	131100	135936915	4145	4145	4145	4145	0
366	20231018	131000	135936915	4145	4145	4145	4145	313
367	20231018	130900	134639530	4170	4170	4170	4170	0
368	20231018	130800	134639530	4170	4170	4170	4170	0
369	20231018	130700	134639530	4170	4170	4170	4170	0
370	20231018	130600	134639530	4170	4170	4170	4170	0
371	20231018	130500	134639530	4170	4170	4170	4170	1
372	20231018	130400	134635360	4165	4165	4165	4165	0
373	20231018	130300	134635360	4165	4165	4165	4165	0
374	20231018	130200	134635360	4165	4165	4165	4165	0
375	20231018	130100	134635360	4165	4165	4165	4165	4
376	20231018	130000	134618700	4145	4145	4145	4145	0
377	20231018	125900	134618700	4145	4145	4145	4145	16
378	20231018	125800	134552380	4145	4150	4150	4145	70
379	20231018	125700	134262225	4160	4160	4160	4160	10
380	20231018	125600	134220625	4160	4160	4160	4160	0
381	20231018	125500	134220625	4160	4165	4170	4160	102
382	20231018	125400	133795685	4170	4170	4170	4170	0
383	20231018	125300	133795685	4170	4170	4170	4170	0
384	20231018	125200	133795685	4170	4170	4170	4170	0
385	20231018	125100	133795685	4170	4170	4170	4170	0
386	20231018	125000	133795685	4170	4170	4170	4170	0
387	20231018	124900	133795685	4170	4170	4170	4170	0
388	20231018	124800	133795685	4170	4170	4170	4170	0
389	20231018	124700	133795685	4170	4170	4170	4170	0
390	20231018	124600	133795685	4170	4170	4170	4170	0
391	20231018	124500	133795685	4170	4170	4170	4170	0
392	20231018	124400	133795685	4170	4170	4170	4170	0
393	20231018	124300	133795685	4170	4170	4170	4170	0
394	20231018	124200	133795685	4170	4170	4170	4170	150
395	20231018	124100	133170185	4170	4170	4170	4170	0
396	20231018	124000	133170185	4170	4170	4170	4170	2
397	20231018	123900	133161845	4150	4150	4150	4150	0
398	20231018	123800	133161845	4150	4170	4170	4150	26
399	20231018	123700	133053905	4150	4150	4150	4150	0
400	20231018	123600	133053905	4150	4150	4150	4150	0
401	20231018	123500	133053905	4150	4150	4150	4150	0
402	20231018	123400	133053905	4150	4150	4150	4150	0
403	20231018	123300	133053905	4150	4150	4150	4150	0
404	20231018	123200	133053905	4150	4150	4150	4150	0
405	20231018	123100	133053905	4150	4165	4165	4150	106
406	20231018	123000	132612505	4165	4165	4165	4165	0
407	20231018	122900	132612505	4165	4165	4165	4165	0
408	20231018	122800	132612505	4165	4165	4165	4165	0
409	20231018	122700	132612505	4165	4165	4165	4165	0
410	20231018	122600	132612505	4165	4165	4165	4165	0
411	20231018	122500	132612505	4165	4165	4165	4165	0
412	20231018	122400	132612505	4165	4165	4165	4165	0
413	20231018	122300	132612505	4165	4165	4165	4165	0
414	20231018	122200	132612505	4165	4165	4165	4165	0
415	20231018	122100	132612505	4165	4165	4165	4165	0
416	20231018	122000	132612505	4165	4165	4165	4165	0
417	20231018	121900	132612505	4165	4165	4165	4165	0
418	20231018	121800	132612505	4165	4165	4165	4165	0
419	20231018	121700	132612505	4165	4165	4165	4165	0
420	20231018	121600	132612505	4165	4165	4165	4165	0
421	20231018	121500	132612505	4165	4165	4165	4165	0
422	20231018	121400	132612505	4165	4165	4165	4165	0
423	20231018	121300	132612505	4165	4165	4165	4165	0
424	20231018	121200	132612505	4165	4165	4165	4165	0
425	20231018	121100	132612505	4165	4165	4165	4165	0
426	20231018	121000	132612505	4165	4165	4165	4165	0
427	20231018	120900	132612505	4165	4165	4165	4165	0
428	20231018	120800	132612505	4165	4165	4165	4165	0
429	20231018	120700	132612505	4165	4165	4165	4165	14
430	20231018	120600	132554195	4165	4165	4165	4165	0
431	20231018	120500	132554195	4165	4165	4165	4165	0
432	20231018	120400	132554195	4165	4165	4165	4165	0
433	20231018	120300	132554195	4165	4165	4165	4165	0
434	20231018	120200	132554195	4165	4165	4165	4165	0
435	20231018	120100	132554195	4165	4165	4165	4165	0
436	20231018	120000	132554195	4165	4165	4165	4165	0
437	20231018	115900	132554195	4165	4165	4165	4165	0
438	20231018	115800	132554195	4165	4165	4165	4165	141
439	20231018	115700	131966930	4165	4165	4165	4165	0
440	20231018	115600	131966930	4165	4165	4165	4165	246
441	20231018	115500	130942340	4165	4165	4165	4165	1
442	20231018	115400	130938175	4145	4145	4145	4145	0
443	20231018	115300	130938175	4145	4145	4145	4145	0
444	20231018	115200	130938175	4145	4145	4145	4145	0
445	20231018	115100	130938175	4145	4145	4145	4145	0
446	20231018	115000	130938175	4145	4145	4145	4145	0
447	20231018	114900	130938175	4145	4145	4145	4145	0
448	20231018	114800	130938175	4145	4145	4145	4145	0
449	20231018	114700	130938175	4145	4145	4145	4145	200
450	20231018	114600	130109175	4150	4150	4150	4150	1000
451	20231018	114500	125959175	4180	4180	4180	4180	0
452	20231018	114400	125959175	4180	4180	4180	4180	0
453	20231018	114300	125959175	4180	4180	4180	4180	0
454	20231018	114200	125959175	4180	4180	4180	4180	0
455	20231018	114100	125959175	4180	4150	4180	4150	1000
456	20231018	114000	121782755	4150	4150	4150	4150	0
457	20231018	113900	121782755	4150	4150	4150	4150	0
458	20231018	113800	121782755	4150	4150	4150	4150	0
459	20231018	113700	121782755	4150	4150	4150	4150	0
460	20231018	113600	121782755	4150	4150	4150	4150	2
461	20231018	113500	121774455	4150	4150	4150	4150	15
462	20231018	113400	121712205	4150	4150	4150	4150	1216
463	20231018	113300	116665805	4150	4150	4150	4150	1
464	20231018	113200	116661655	4150	4150	4150	4150	2
465	20231018	113100	116653355	4150	4150	4150	4150	0
466	20231018	113000	116653355	4150	4150	4150	4150	0
467	20231018	112900	116653355	4150	4150	4150	4150	0
468	20231018	112800	116653355	4150	4150	4150	4150	10
469	20231018	112700	116611855	4150	4150	4150	4150	0
470	20231018	112600	116611855	4150	4150	4150	4150	0
471	20231018	112500	116611855	4150	4150	4150	4150	0
472	20231018	112400	116611855	4150	4150	4150	4145	634
473	20231018	112300	113983820	4150	4150	4150	4150	322
474	20231018	112200	112647520	4155	4155	4155	4155	201
475	20231018	112100	111812365	4175	4175	4175	4175	0
476	20231018	112000	111812365	4175	4175	4175	4175	0
477	20231018	111900	111812365	4175	4175	4175	4175	0
478	20231018	111800	111812365	4175	4175	4175	4175	0
479	20231018	111700	111812365	4175	4175	4175	4175	0
480	20231018	111600	111812365	4175	4175	4175	4175	0
481	20231018	111500	111812365	4175	4175	4175	4175	0
482	20231018	111400	111812365	4175	4175	4175	4175	0
483	20231018	111300	111812365	4175	4175	4175	4175	0
484	20231018	111200	111812365	4175	4175	4175	4175	0
485	20231018	111100	111812365	4175	4175	4175	4175	0
486	20231018	111000	111812365	4175	4175	4175	4175	0
487	20231018	110900	111812365	4175	4175	4175	4175	0
488	20231018	110800	111812365	4175	4175	4175	4175	0
489	20231018	110700	111812365	4175	4175	4175	4175	1
490	20231018	110600	111808190	4155	4155	4155	4155	0
491	20231018	110500	111808190	4155	4155	4155	4155	250
492	20231018	110400	110769440	4170	4170	4170	4170	0
493	20231018	110300	110769440	4170	4170	4170	4170	0
494	20231018	110200	110769440	4170	4170	4170	4170	0
495	20231018	110100	110769440	4170	4170	4170	4170	0
496	20231018	110000	110769440	4170	4170	4170	4170	3
497	20231018	105900	110756930	4150	4155	4155	4150	41
498	20231018	105800	110586690	4180	4180	4180	4180	0
499	20231018	105700	110586690	4180	4180	4180	4180	0
500	20231018	105600	110586690	4180	4180	4180	4180	6
501	20231018	105500	110561610	4160	4165	4190	4160	90
502	20231018	105400	110187130	4170	4170	4170	4170	137
503	20231018	105300	109615840	4195	4195	4195	4195	0
504	20231018	105200	109615840	4195	4195	4195	4195	0
505	20231018	105100	109615840	4195	4195	4195	4195	2
506	20231018	105000	109607450	4195	4195	4195	4195	0
507	20231018	104900	109607450	4195	4195	4195	4195	0
508	20231018	104800	109607450	4195	4195	4195	4195	0
509	20231018	104700	109607450	4195	4195	4195	4195	0
510	20231018	104600	109607450	4195	4195	4195	4195	46
511	20231018	104500	109414480	4200	4200	4200	4200	0
512	20231018	104400	109414480	4200	4200	4200	4200	0
513	20231018	104300	109414480	4200	4200	4200	4200	0
514	20231018	104200	109414480	4200	4200	4200	4200	0
515	20231018	104100	109414480	4200	4200	4200	4200	0
516	20231018	104000	109414480	4200	4200	4200	4200	0
517	20231018	103900	109414480	4200	4200	4200	4200	0
518	20231018	103800	109414480	4200	4200	4200	4200	0
519	20231018	103700	109414480	4200	4200	4200	4200	0
520	20231018	103600	109414480	4200	4200	4200	4200	1
521	20231018	103500	109410280	4200	4200	4200	4200	0
522	20231018	103400	109410280	4200	4200	4200	4200	0
523	20231018	103300	109410280	4200	4200	4200	4200	0
524	20231018	103200	109410280	4200	4200	4200	4200	0
525	20231018	103100	109410280	4200	4200	4200	4200	0
526	20231018	103000	109410280	4200	4200	4200	4200	0
527	20231018	102900	109410280	4200	4200	4200	4200	0
528	20231018	102800	109410280	4200	4200	4200	4200	0
529	20231018	102700	109410280	4200	4200	4200	4200	4
530	20231018	102600	109393480	4200	4200	4200	4200	20
531	20231018	102500	109309480	4200	4200	4200	4200	0
532	20231018	102400	109309480	4200	4200	4200	4200	0
533	20231018	102300	109309480	4200	4200	4200	4200	10
534	20231018	102200	109267480	4200	4200	4200	4200	0
535	20231018	102100	109267480	4200	4200	4200	4200	0
536	20231018	102000	109267480	4200	4200	4200	4200	2
537	20231018	101900	109259080	4205	4205	4205	4205	0
538	20231018	101800	109259080	4205	4205	4205	4205	0
539	20231018	101700	109259080	4205	4205	4205	4205	0
540	20231018	101600	109259080	4205	4205	4205	4205	0
541	20231018	101500	109259080	4205	4205	4205	4205	1
542	20231018	101400	109254875	4160	4160	4160	4160	0
543	20231018	101300	109254875	4160	4160	4160	4160	0
544	20231018	101200	109254875	4160	4190	4190	4160	6378
545	20231018	101100	82531295	4190	4190	4190	4190	13948
546	20231018	101000	24089175	4190	4190	4190	4190	847
547	20231018	100900	20540245	4190	4190	4190	4190	400
548	20231018	100800	18864245	4190	4190	4190	4190	200
549	20231018	100700	18026245	4190	4190	4190	4190	100
550	20231018	100600	17607245	4200	4200	4200	4200	17
551	20231018	100500	17535845	4200	4200	4200	4200	38
552	20231018	100400	17376245	4200	4200	4200	4200	0
553	20231018	100300	17376245	4200	4200	4200	4200	1
554	20231018	100200	17372045	4190	4190	4190	4190	711
555	20231018	100100	14392955	4190	4190	4190	4190	100
556	20231018	100000	13973955	4190	4190	4190	4190	0
557	20231018	095900	13973955	4190	4190	4190	4190	0
558	20231018	095800	13973955	4190	4190	4190	4190	500
559	20231018	095700	11878955	4190	4190	4190	4190	10
560	20231018	095600	11837055	4210	4210	4210	4210	0
561	20231018	095500	11837055	4210	4210	4210	4210	321
562	20231018	095400	10485645	4210	4210	4210	4210	55
563	20231018	095300	10254095	4210	4210	4210	4210	0
564	20231018	095200	10254095	4210	4210	4210	4210	0
565	20231018	095100	10254095	4210	4210	4210	4210	31
566	20231018	095000	10123585	4200	4210	4210	4200	32
567	20231018	094900	9988885	4210	4210	4210	4210	50
568	20231018	094800	9778385	4210	4190	4210	4190	51
569	20231018	094700	9564675	4190	4190	4190	4190	5
570	20231018	094600	9543725	4190	4190	4190	4190	0
571	20231018	094500	9543725	4190	4190	4190	4190	5
572	20231018	094400	9522775	4225	4225	4225	4225	0
573	20231018	094300	9522775	4225	4225	4225	4225	0
574	20231018	094200	9522775	4225	4225	4225	4225	0
575	20231018	094100	9522775	4225	4225	4225	4225	0
576	20231018	094000	9522775	4225	4225	4225	4225	0
577	20231018	093900	9522775	4225	4225	4225	4225	0
578	20231018	093800	9522775	4225	4225	4225	4225	0
579	20231018	093700	9522775	4225	4225	4225	4225	100
580	20231018	093600	9100275	4225	4220	4225	4220	100
581	20231018	093500	8678030	4220	4220	4220	4220	0
582	20231018	093400	8678030	4220	4220	4220	4220	50
583	20231018	093300	8467030	4220	4210	4220	4190	200
584	20231018	093200	7625400	4220	4215	4220	4215	11
585	20231018	093100	7579030	4215	4215	4215	4215	1
586	20231018	093000	7574815	4220	4220	4220	4220	0
587	20231018	092900	7574815	4220	4220	4220	4220	0
588	20231018	092800	7574815	4220	4220	4220	4220	0
589	20231018	092700	7574815	4220	4220	4220	4220	0
590	20231018	092600	7574815	4220	4215	4220	4215	116
591	20231018	092500	7085870	4205	4205	4205	4205	0
592	20231018	092400	7085870	4205	4205	4205	4205	0
593	20231018	092300	7085870	4205	4205	4205	4205	0
594	20231018	092200	7085870	4205	4205	4205	4205	0
595	20231018	092100	7085870	4205	4205	4205	4205	0
596	20231018	092000	7085870	4205	4190	4205	4190	32
597	20231018	091900	6951490	4210	4210	4210	4210	4
598	20231018	091800	6934650	4195	4195	4195	4195	664
599	20231018	091700	4149170	4215	4215	4215	4215	0
600	20231018	091600	4149170	4215	4200	4215	4200	100
601	20231018	091500	3728720	4195	4195	4195	4195	10
602	20231018	091400	3686770	4220	4220	4220	4220	0
603	20231018	091300	3686770	4220	4205	4220	4205	100
604	20231018	091200	3265435	4205	4205	4205	4205	20
605	20231018	091100	3181335	4200	4190	4200	4190	83
606	20231018	091000	2833265	4190	4185	4190	4185	2
607	20231018	090900	2824890	4170	4170	4170	4170	35
608	20231018	090800	2678940	4170	4170	4170	4170	0
609	20231018	090700	2678940	4170	4170	4170	4170	0
610	20231018	090600	2678940	4170	4170	4170	4170	0
611	20231018	090500	2678940	4170	4170	4170	4170	7
612	20231018	090400	2649750	4170	4170	4170	4170	5
613	20231018	090300	2628900	4140	4140	4140	4140	0
614	20231018	090200	2628900	4140	4140	4140	4140	500
615	20231018	090100	558900	4140	4140	4140	4140	0
616	20231018	090000	558900	4140	4140	4140	4140	135