KissMeData/000370/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	183000	870630650	4460	4460	4460	4460	5459
3	20231017	182900	870630650	4460	4460	4460	4460	0
4	20231017	182800	870630650	4460	4460	4460	4460	0
5	20231017	182700	870630650	4460	4460	4460	4460	0
6	20231017	182600	870630650	4460	4460	4460	4460	0
7	20231017	182500	870630650	4460	4460	4460	4460	0
8	20231017	182400	870630650	4460	4460	4460	4460	0
9	20231017	182300	870630650	4460	4460	4460	4460	0
10	20231017	182200	870630650	4460	4460	4460	4460	0
11	20231017	182100	870630650	4460	4460	4460	4460	0
12	20231017	182000	870630650	4460	4460	4460	4460	0
13	20231017	181900	870630650	4460	4460	4460	4460	0
14	20231017	181800	870630650	4460	4460	4460	4460	0
15	20231017	181700	870630650	4460	4460	4460	4460	0
16	20231017	181600	870630650	4460	4460	4460	4460	0
17	20231017	181500	870630650	4460	4460	4460	4460	0
18	20231017	181400	870630650	4460	4460	4460	4460	0
19	20231017	181300	870630650	4460	4460	4460	4460	0
20	20231017	181200	870630650	4460	4460	4460	4460	0
21	20231017	181100	870630650	4460	4460	4460	4460	0
22	20231017	181000	870630650	4460	4460	4460	4460	0
23	20231017	180900	870630650	4460	4460	4460	4460	0
24	20231017	180800	870630650	4460	4460	4460	4460	0
25	20231017	180700	870630650	4460	4460	4460	4460	0
26	20231017	180600	870630650	4460	4460	4460	4460	0
27	20231017	180500	870630650	4460	4460	4460	4460	0
28	20231017	180400	870630650	4460	4460	4460	4460	0
29	20231017	180300	870630650	4460	4460	4460	4460	0
30	20231017	180200	870630650	4460	4460	4460	4460	0
31	20231017	180100	870630650	4460	4460	4460	4460	0
32	20231017	180000	870630650	4460	4460	4460	4460	5459
33	20231017	175900	870630650	4460	4460	4460	4460	0
34	20231017	175800	870630650	4460	4460	4460	4460	0
35	20231017	175700	870630650	4460	4460	4460	4460	0
36	20231017	175600	870630650	4460	4460	4460	4460	0
37	20231017	175500	870630650	4460	4460	4460	4460	0
38	20231017	175400	870630650	4460	4460	4460	4460	0
39	20231017	175300	870630650	4460	4460	4460	4460	0
40	20231017	175200	870630650	4460	4460	4460	4460	0
41	20231017	175100	870630650	4460	4460	4460	4460	0
42	20231017	175000	870630650	4460	4460	4460	4460	0
43	20231017	174900	870630650	4460	4460	4460	4460	0
44	20231017	174800	870630650	4460	4460	4460	4460	0
45	20231017	174700	870630650	4460	4460	4460	4460	0
46	20231017	174600	870630650	4460	4460	4460	4460	0
47	20231017	174500	870630650	4460	4460	4460	4460	0
48	20231017	174400	870630650	4460	4460	4460	4460	0
49	20231017	174300	870630650	4460	4460	4460	4460	0
50	20231017	174200	870630650	4460	4460	4460	4460	0
51	20231017	174100	870630650	4460	4460	4460	4460	0
52	20231017	174000	870630650	4460	4460	4460	4460	0
53	20231017	173900	870630650	4460	4460	4460	4460	0
54	20231017	173800	870630650	4460	4460	4460	4460	0
55	20231017	173700	870630650	4460	4460	4460	4460	0
56	20231017	173600	870630650	4460	4460	4460	4460	0
57	20231017	173500	870630650	4460	4460	4460	4460	0
58	20231017	173400	870630650	4460	4460	4460	4460	0
59	20231017	173300	870630650	4460	4460	4460	4460	0
60	20231017	173200	870630650	4460	4460	4460	4460	0
61	20231017	173100	870630650	4460	4460	4460	4460	0
62	20231017	173000	870630650	4460	4460	4460	4460	5459
63	20231017	172900	870630650	4460	4460	4460	4460	0
64	20231017	172800	870630650	4460	4460	4460	4460	0
65	20231017	172700	870630650	4460	4460	4460	4460	0
66	20231017	172600	870630650	4460	4460	4460	4460	0
67	20231017	172500	870630650	4460	4460	4460	4460	0
68	20231017	172400	870630650	4460	4460	4460	4460	0
69	20231017	172300	870630650	4460	4460	4460	4460	0
70	20231017	172200	870630650	4460	4460	4460	4460	0
71	20231017	172100	870630650	4460	4460	4460	4460	0
72	20231017	172000	870630650	4460	4460	4460	4460	0
73	20231017	171900	870630650	4460	4460	4460	4460	0
74	20231017	171800	870630650	4460	4460	4460	4460	0
75	20231017	171700	870630650	4460	4460	4460	4460	0
76	20231017	171600	870630650	4460	4460	4460	4460	0
77	20231017	171500	870630650	4460	4460	4460	4460	0
78	20231017	171400	870630650	4460	4460	4460	4460	0
79	20231017	171300	870630650	4460	4460	4460	4460	0
80	20231017	171200	870630650	4460	4460	4460	4460	0
81	20231017	171100	870630650	4460	4460	4460	4460	0
82	20231017	171000	870630650	4460	4460	4460	4460	0
83	20231017	170900	870630650	4460	4460	4460	4460	0
84	20231017	170800	870630650	4460	4460	4460	4460	0
85	20231017	170700	870630650	4460	4460	4460	4460	0
86	20231017	170600	870630650	4460	4460	4460	4460	0
87	20231017	170500	870630650	4460	4460	4460	4460	0
88	20231017	170400	870630650	4460	4460	4460	4460	0
89	20231017	170300	870630650	4460	4460	4460	4460	0
90	20231017	170200	870630650	4460	4460	4460	4460	0
91	20231017	170100	870630650	4460	4460	4460	4460	0
92	20231017	170000	870630650	4460	4460	4460	4460	5459
93	20231017	165900	870630650	4460	4460	4460	4460	0
94	20231017	165800	870630650	4460	4460	4460	4460	0
95	20231017	165700	870630650	4460	4460	4460	4460	0
96	20231017	165600	870630650	4460	4460	4460	4460	0
97	20231017	165500	870630650	4460	4460	4460	4460	0
98	20231017	165400	870630650	4460	4460	4460	4460	0
99	20231017	165300	870630650	4460	4460	4460	4460	0
100	20231017	165200	870630650	4460	4460	4460	4460	0
101	20231017	165100	870630650	4460	4460	4460	4460	0
102	20231017	165000	870630650	4460	4460	4460	4460	0
103	20231017	164900	870630650	4460	4460	4460	4460	0
104	20231017	164800	870630650	4460	4460	4460	4460	0
105	20231017	164700	870630650	4460	4460	4460	4460	0
106	20231017	164600	870630650	4460	4460	4460	4460	0
107	20231017	164500	870630650	4460	4460	4460	4460	0
108	20231017	164400	870630650	4460	4460	4460	4460	0
109	20231017	164300	870630650	4460	4460	4460	4460	0
110	20231017	164200	870630650	4460	4460	4460	4460	0
111	20231017	164100	870630650	4460	4460	4460	4460	0
112	20231017	164000	870630650	4460	4460	4460	4460	0
113	20231017	163900	870630650	4460	4460	4460	4460	0
114	20231017	163800	870630650	4460	4460	4460	4460	0
115	20231017	163700	870630650	4460	4460	4460	4460	0
116	20231017	163600	870630650	4460	4460	4460	4460	0
117	20231017	163500	870630650	4460	4460	4460	4460	0
118	20231017	163400	870630650	4460	4460	4460	4460	0
119	20231017	163300	870630650	4460	4460	4460	4460	0
120	20231017	163200	870630650	4460	4460	4460	4460	0
121	20231017	163100	870630650	4460	4460	4460	4460	0
122	20231017	163000	870630650	4460	4460	4460	4460	5459
123	20231017	162900	870630650	4460	4460	4460	4460	0
124	20231017	162800	870630650	4460	4460	4460	4460	0
125	20231017	162700	870630650	4460	4460	4460	4460	0
126	20231017	162600	870630650	4460	4460	4460	4460	0
127	20231017	162500	870630650	4460	4460	4460	4460	0
128	20231017	162400	870630650	4460	4460	4460	4460	0
129	20231017	162300	870630650	4460	4460	4460	4460	0
130	20231017	162200	870630650	4460	4460	4460	4460	0
131	20231017	162100	870630650	4460	4460	4460	4460	0
132	20231017	162000	870630650	4460	4460	4460	4460	0
133	20231017	161900	870630650	4460	4460	4460	4460	0
134	20231017	161800	870630650	4460	4460	4460	4460	0
135	20231017	161700	870630650	4460	4460	4460	4460	0
136	20231017	161600	870630650	4460	4460	4460	4460	0
137	20231017	161500	870630650	4460	4460	4460	4460	0
138	20231017	161400	870630650	4460	4460	4460	4460	0
139	20231017	161300	870630650	4460	4460	4460	4460	0
140	20231017	161200	870630650	4460	4460	4460	4460	0
141	20231017	161100	870630650	4460	4460	4460	4460	0
142	20231017	161000	870630650	4460	4460	4460	4460	0
143	20231017	160900	870630650	4460	4460	4460	4460	0
144	20231017	160800	870630650	4460	4460	4460	4460	0
145	20231017	160700	870630650	4460	4460	4460	4460	0
146	20231017	160600	870630650	4460	4460	4460	4460	0
147	20231017	160500	870630650	4460	4460	4460	4460	0
148	20231017	160400	870630650	4460	4460	4460	4460	0
149	20231017	160300	870630650	4460	4460	4460	4460	0
150	20231017	160200	870630650	4460	4460	4460	4460	0
151	20231017	160100	870630650	4460	4460	4460	4460	0
152	20231017	160000	870630650	4460	4460	4460	4460	5459
153	20231017	155900	870630650	4460	4460	4460	4460	0
154	20231017	155800	870630650	4460	4460	4460	4460	0
155	20231017	155700	870630650	4460	4460	4460	4460	0
156	20231017	155600	870630650	4460	4460	4460	4460	0
157	20231017	155500	870630650	4460	4460	4460	4460	0
158	20231017	155400	870630650	4460	4460	4460	4460	0
159	20231017	155300	870630650	4460	4460	4460	4460	0
160	20231017	155200	870630650	4460	4460	4460	4460	0
161	20231017	155100	870630650	4460	4460	4460	4460	0
162	20231017	155000	870630650	4460	4460	4460	4460	0
163	20231017	154900	870630650	4460	4460	4460	4460	0
164	20231017	154800	870630650	4460	4460	4460	4460	0
165	20231017	154700	870630650	4460	4460	4460	4460	0
166	20231017	154600	870630650	4460	4460	4460	4460	0
167	20231017	154500	870630650	4460	4460	4460	4460	0
168	20231017	154400	870630650	4460	4460	4460	4460	0
169	20231017	154300	870630650	4460	4460	4460	4460	0
170	20231017	154200	870630650	4460	4460	4460	4460	0
171	20231017	154100	870630650	4460	4460	4460	4460	0
172	20231017	154000	870630650	4460	4460	4460	4460	0
173	20231017	153900	870630650	4460	4460	4460	4460	0
174	20231017	153800	870630650	4460	4460	4460	4460	0
175	20231017	153700	870630650	4460	4460	4460	4460	0
176	20231017	153600	870630650	4460	4460	4460	4460	0
177	20231017	153500	870630650	4460	4460	4460	4460	0
178	20231017	153400	870630650	4460	4460	4460	4460	0
179	20231017	153300	870630650	4460	4460	4460	4460	0
180	20231017	153200	870630650	4460	4460	4460	4460	0
181	20231017	153100	870630650	4460	4460	4460	4460	0
182	20231017	153000	870630650	4460	4460	4460	4460	10918
183	20231017	152900	846283510	4450	4450	4450	4450	0
184	20231017	152800	846283510	4450	4450	4450	4450	0
185	20231017	152700	846283510	4450	4450	4450	4450	0
186	20231017	152600	846283510	4450	4450	4450	4450	0
187	20231017	152500	846283510	4450	4450	4450	4450	0
188	20231017	152400	846283510	4450	4450	4450	4450	0
189	20231017	152300	846283510	4450	4450	4450	4450	0
190	20231017	152200	846283510	4450	4450	4450	4450	0
191	20231017	152100	846283510	4450	4450	4450	4450	0
192	20231017	152000	846283510	4450	4450	4450	4450	0
193	20231017	151900	846283510	4450	4460	4460	4450	2592
194	20231017	151800	834732805	4460	4460	4460	4460	566
195	20231017	151700	832208445	4460	4460	4470	4460	2600
196	20231017	151600	820604355	4460	4460	4460	4460	1005
197	20231017	151500	816122055	4460	4455	4460	4455	835
198	20231017	151400	812397965	4460	4460	4460	4460	1019
199	20231017	151300	807853225	4460	4460	4460	4460	1296
200	20231017	151200	802073065	4460	4460	4460	4455	428
201	20231017	151100	800164190	4460	4460	4460	4460	813
202	20231017	151000	796538210	4460	4460	4460	4460	97
203	20231017	150900	796105590	4455	4455	4460	4455	378
204	20231017	150800	794421415	4460	4460	4460	4460	0
205	20231017	150700	794421415	4460	4455	4460	4455	2
206	20231017	150600	794412500	4460	4455	4460	4450	374
207	20231017	150500	792747575	4455	4455	4455	4455	335
208	20231017	150400	791255150	4460	4450	4460	4450	3409
209	20231017	150300	776068420	4450	4450	4455	4450	391
210	20231017	150200	774328320	4455	4455	4455	4455	0
211	20231017	150100	774328320	4455	4455	4455	4455	72
212	20231017	150000	774007560	4450	4460	4470	4450	3686
213	20231017	145900	757575785	4460	4460	4460	4460	1600
214	20231017	145800	750439785	4460	4455	4460	4455	351
215	20231017	145700	748874330	4460	4455	4460	4455	752
216	20231017	145600	745522135	4460	4455	4460	4455	406
217	20231017	145500	743711650	4450	4455	4455	4450	285
218	20231017	145400	742441980	4450	4455	4455	4450	473
219	20231017	145300	740336470	4455	4455	4455	4455	2
220	20231017	145200	740327560	4455	4450	4455	4450	4
221	20231017	145100	740309750	4450	4450	4455	4450	376
222	20231017	145000	738636370	4450	4450	4450	4450	50
223	20231017	144900	738413870	4460	4455	4460	4455	3263
224	20231017	144800	723877075	4455	4455	4455	4455	343
225	20231017	144700	722349010	4455	4455	4460	4455	1638
226	20231017	144600	715051045	4455	4460	4460	4455	465
227	20231017	144500	712977150	4455	4450	4455	4450	609
228	20231017	144400	710265760	4455	4450	4455	4450	191
229	20231017	144300	709414860	4455	4455	4455	4455	5
230	20231017	144200	709392585	4455	4450	4455	4450	341
231	20231017	144100	707875130	4455	4455	4455	4455	2538
232	20231017	144000	696568340	4455	4455	4455	4455	0
233	20231017	143900	696568340	4455	4455	4455	4455	340
234	20231017	143800	695053640	4455	4455	4455	4455	1
235	20231017	143700	695049185	4460	4460	4470	4460	4211
236	20231017	143600	676266370	4460	4455	4460	4455	1020
237	20231017	143500	671718870	4455	4455	4455	4455	1
238	20231017	143400	671714415	4455	4455	4455	4455	0
239	20231017	143300	671714415	4455	4455	4455	4455	340
240	20231017	143200	670199715	4455	4455	4455	4455	1
241	20231017	143100	670195260	4460	4460	4460	4460	0
242	20231017	143000	670195260	4460	4455	4460	4455	383
243	20231017	142900	668488790	4460	4460	4460	4460	146
244	20231017	142800	667837630	4455	4455	4455	4455	0
245	20231017	142700	667837630	4455	4455	4460	4455	379
246	20231017	142600	666148990	4455	4455	4455	4455	0
247	20231017	142500	666148990	4455	4455	4455	4455	0
248	20231017	142400	666148990	4455	4455	4460	4455	412
249	20231017	142300	664313280	4450	4450	4450	4450	0
250	20231017	142200	664313280	4450	4450	4450	4450	0
251	20231017	142100	664313280	4450	4450	4450	4450	340
252	20231017	142000	662800280	4450	4450	4450	4450	0
253	20231017	141900	662800280	4450	4450	4450	4450	0
254	20231017	141800	662800280	4450	4460	4465	4450	606
255	20231017	141700	660099245	4460	4460	4460	4460	657
256	20231017	141600	657169025	4465	4460	4465	4460	381
257	20231017	141500	655469500	4460	4460	4465	4460	719
258	20231017	141400	652262535	4460	4460	4460	4460	0
259	20231017	141300	652262535	4460	4460	4460	4460	0
260	20231017	141200	652262535	4460	4460	4460	4460	341
261	20231017	141100	650741675	4465	4465	4465	4465	0
262	20231017	141000	650741675	4465	4470	4470	4465	814
263	20231017	140900	647106850	4465	4455	4470	4455	424
264	20231017	140800	645216905	4460	4460	4460	4460	0
265	20231017	140700	645216905	4460	4460	4460	4460	112
266	20231017	140600	644717385	4455	4455	4460	4455	372
267	20231017	140500	643059970	4455	4455	4455	4455	66
268	20231017	140400	642765940	4460	4460	4460	4460	0
269	20231017	140300	642765940	4460	4455	4460	4455	402
270	20231017	140200	640974725	4450	4450	4450	4450	0
271	20231017	140100	640974725	4450	4450	4450	4450	0
272	20231017	140000	640974725	4450	4455	4460	4450	357
273	20231017	135900	639385910	4460	4460	4460	4460	4
274	20231017	135800	639368070	4460	4460	4460	4460	129
275	20231017	135700	638792730	4450	4455	4455	4450	342
276	20231017	135600	637269330	4460	4460	4460	4460	0
277	20231017	135500	637269330	4460	4460	4460	4460	34
278	20231017	135400	637117690	4460	4465	4470	4460	2090
279	20231017	135300	627795710	4465	4465	4465	4465	1
280	20231017	135200	627791245	4470	4470	4470	4470	53
281	20231017	135100	627554335	4470	4465	4470	4465	370
282	20231017	135000	625902145	4470	4460	4470	4460	47
283	20231017	134900	625692415	4470	4470	4470	4470	50
284	20231017	134800	625468915	4470	4465	4470	4460	422
285	20231017	134700	623584770	4470	4470	4470	4470	0
286	20231017	134600	623584770	4470	4470	4470	4470	0
287	20231017	134500	623584770	4470	4465	4470	4465	416
288	20231017	134400	621726960	4470	4470	4470	4470	85
289	20231017	134300	621347010	4470	4470	4470	4470	0
290	20231017	134200	621347010	4470	4465	4470	4465	418
291	20231017	134100	619480260	4470	4470	4470	4470	0
292	20231017	134000	619480260	4470	4470	4470	4470	0
293	20231017	133900	619480260	4470	4465	4470	4465	358
294	20231017	133800	617881710	4470	4470	4470	4470	0
295	20231017	133700	617881710	4470	4470	4470	4470	50
296	20231017	133600	617658210	4470	4460	4470	4460	375
297	20231017	133500	615985380	4470	4470	4470	4470	67
298	20231017	133400	615685890	4470	4460	4470	4460	136
299	20231017	133300	615078970	4460	4455	4465	4455	342
300	20231017	133200	613554835	4475	4475	4475	4475	0
301	20231017	133100	613554835	4475	4475	4475	4475	0
302	20231017	133000	613554835	4475	4465	4475	4455	441
303	20231017	132900	611588800	4460	4460	4460	4460	0
304	20231017	132800	611588800	4460	4460	4460	4460	0
305	20231017	132700	611588800	4460	4460	4475	4460	384
306	20231017	132600	609875545	4475	4475	4475	4475	0
307	20231017	132500	609875545	4475	4475	4475	4475	4
308	20231017	132400	609857645	4460	4470	4470	4460	413
309	20231017	132300	608014605	4465	4465	4465	4465	0
310	20231017	132200	608014605	4465	4465	4465	4465	0
311	20231017	132100	608014605	4465	4465	4465	4465	343
312	20231017	132000	606483110	4475	4475	4475	4475	21
313	20231017	131900	606389135	4475	4475	4475	4475	40
314	20231017	131800	606210135	4455	4465	4465	4455	343
315	20231017	131700	604680615	4480	4480	4480	4480	0
316	20231017	131600	604680615	4480	4480	4480	4480	0
317	20231017	131500	604680615	4480	4480	4480	4460	547
318	20231017	131400	602233645	4490	4485	4490	4485	29
319	20231017	131300	602103530	4480	4480	4480	4480	790
320	20231017	131200	598564330	4490	4480	4490	4480	638
321	20231017	131100	595705980	4475	4490	4490	4475	371
322	20231017	131000	594044435	4490	4480	4490	4475	548
323	20231017	130900	591590285	4490	4480	4490	4475	1053
324	20231017	130800	586871320	4480	4490	4490	4480	384
325	20231017	130700	585150000	4490	4485	4490	4480	933
326	20231017	130600	580966410	4490	4475	4490	4475	812
327	20231017	130500	577329905	4490	4475	4490	4475	1364
328	20231017	130400	571225130	4475	4475	4475	4475	1194
329	20231017	130300	565881980	4470	4470	4470	4470	343
330	20231017	130200	564348770	4475	4475	4475	4475	0
331	20231017	130100	564348770	4475	4475	4475	4475	199
332	20231017	130000	563458245	4475	4470	4475	4470	513
333	20231017	125900	561164290	4475	4475	4475	4475	49
334	20231017	125800	560945015	4470	4470	4470	4470	0
335	20231017	125700	560945015	4470	4470	4475	4470	497
336	20231017	125600	558722660	4470	4470	4470	4470	0
337	20231017	125500	558722660	4470	4470	4470	4470	0
338	20231017	125400	558722660	4470	4470	4475	4470	434
339	20231017	125300	556782230	4470	4460	4470	4460	2337
340	20231017	125200	546352165	4460	4460	4460	4460	200
341	20231017	125100	545460165	4460	4460	4460	4455	386
342	20231017	125000	543740325	4460	4460	4460	4460	100
343	20231017	124900	543294325	4460	4460	4460	4460	100
344	20231017	124800	542848325	4460	4455	4460	4455	402
345	20231017	124700	541057125	4455	4455	4455	4455	0
346	20231017	124600	541057125	4455	4455	4455	4455	5
347	20231017	124500	541034850	4455	4455	4455	4455	344
348	20231017	124400	539502330	4460	4460	4460	4460	0
349	20231017	124300	539502330	4460	4460	4460	4460	0
350	20231017	124200	539502330	4460	4455	4460	4455	979
351	20231017	124100	535140425	4460	4460	4460	4460	0
352	20231017	124000	535140425	4460	4460	4460	4460	0
353	20231017	123900	535140425	4460	4455	4460	4455	411
354	20231017	123800	533309085	4460	4460	4460	4460	2016
355	20231017	123700	524317725	4460	4460	4460	4460	0
356	20231017	123600	524317725	4460	4465	4475	4460	1243
357	20231017	123500	518768740	4465	4465	4465	4465	1333
358	20231017	123400	512816895	4465	4465	4465	4465	0
359	20231017	123300	512816895	4465	4465	4475	4465	396
360	20231017	123200	511048235	4465	4465	4465	4465	0
361	20231017	123100	511048235	4465	4465	4465	4465	0
362	20231017	123000	511048235	4465	4465	4465	4465	344
363	20231017	122900	509512275	4475	4475	4475	4475	799
364	20231017	122800	505936750	4475	4475	4475	4475	819
365	20231017	122700	502271725	4475	4470	4475	4460	4210
366	20231017	122600	483467825	4475	4475	4475	4475	2
367	20231017	122500	483458875	4470	4470	4470	4470	1
368	20231017	122400	483454405	4475	4470	4475	4470	397
369	20231017	122300	481679550	4470	4470	4470	4470	1
370	20231017	122200	481675080	4475	4475	4475	4475	152
371	20231017	122100	480994880	4470	4470	4470	4470	345
372	20231017	122000	479452730	4470	4470	4470	4470	234
373	20231017	121900	478406750	4475	4475	4475	4475	0
374	20231017	121800	478406750	4475	4470	4475	4470	1196
375	20231017	121700	473056375	4475	4475	4475	4475	1
376	20231017	121600	473051900	4470	4470	4470	4470	0
377	20231017	121500	473051900	4470	4470	4475	4470	572
378	20231017	121400	470494810	4475	4475	4475	4475	0
379	20231017	121300	470494810	4475	4475	4475	4475	1
380	20231017	121200	470490335	4475	4470	4475	4470	461
381	20231017	121100	468429085	4475	4475	4475	4475	0
382	20231017	121000	468429085	4475	4475	4475	4475	458
383	20231017	120900	466379535	4470	4470	4470	4470	845
384	20231017	120800	462602385	4475	4475	4475	4475	0
385	20231017	120700	462602385	4475	4475	4475	4475	179
386	20231017	120600	461801360	4470	4470	4470	4470	345
387	20231017	120500	460259210	4470	4470	4470	4470	0
388	20231017	120400	460259210	4470	4470	4470	4470	0
389	20231017	120300	460259210	4470	4470	4475	4470	922
390	20231017	120200	456137485	4475	4475	4475	4475	0
391	20231017	120100	456137485	4475	4475	4475	4475	67
392	20231017	120000	455837660	4475	4470	4475	4470	506
393	20231017	115900	453575035	4470	4470	4470	4470	0
394	20231017	115800	453575035	4470	4470	4470	4470	0
395	20231017	115700	453575035	4470	4470	4470	4470	345
396	20231017	115600	452032885	4470	4470	4470	4470	1
397	20231017	115500	452028415	4475	4470	4475	4470	152
398	20231017	115400	451348700	4470	4475	4475	4470	346
399	20231017	115300	449801620	4475	4475	4475	4475	235
400	20231017	115200	448749995	4480	4480	4480	4475	187
401	20231017	115100	447912960	4475	4475	4480	4475	609
402	20231017	115000	445187125	4475	4475	4475	4475	0
403	20231017	114900	445187125	4475	4475	4475	4475	234
404	20231017	114800	444139975	4475	4475	4480	4475	645
405	20231017	114700	441253290	4475	4475	4475	4475	234
406	20231017	114600	440206140	4480	4480	4480	4480	0
407	20231017	114500	440206140	4480	4475	4480	4475	1494
408	20231017	114400	433518610	4485	4475	4485	4475	370
409	20231017	114300	431861510	4485	4475	4485	4475	290
410	20231017	114200	430563220	4475	4475	4475	4470	587
411	20231017	114100	427938125	4475	4475	4475	4475	1
412	20231017	114000	427933650	4475	4475	4475	4475	318
413	20231017	113900	426510600	4475	4480	4480	4475	1297
414	20231017	113800	420704790	4480	4485	4485	4480	75
415	20231017	113700	420368420	4480	4480	4480	4480	1
416	20231017	113600	420363940	4480	4475	4480	4475	671
417	20231017	113500	417360780	4480	4490	4490	4480	205
418	20231017	113400	416441960	4480	4480	4480	4480	236
419	20231017	113300	415384680	4480	4485	4490	4480	520
420	20231017	113200	413053915	4480	4485	4485	4480	276
421	20231017	113100	411817230	4480	4480	4480	4480	235
422	20231017	113000	410764430	4475	4475	4475	4475	581
423	20231017	112900	408164455	4485	4475	4485	4475	336
424	20231017	112800	406659855	4475	4475	4475	4475	0
425	20231017	112700	406659855	4475	4480	4480	4475	580
426	20231017	112600	404063655	4485	4485	4485	4485	124
427	20231017	112500	403507515	4490	4490	4490	4490	114
428	20231017	112400	402995655	4485	4490	4490	4485	347
429	20231017	112300	401438330	4490	4490	4490	4490	234
430	20231017	112200	400387670	4480	4480	4480	4480	236
431	20231017	112100	399330390	4480	4480	4480	4480	581
432	20231017	112000	396727510	4485	4485	4485	4485	0
433	20231017	111900	396727510	4485	4480	4495	4480	1157
434	20231017	111800	391541695	4475	4490	4490	4475	644
435	20231017	111700	388656860	4485	4485	4485	4485	238
436	20231017	111600	387589430	4495	4485	4495	4485	236
437	20231017	111500	386530960	4495	4485	4495	4485	430
438	20231017	111400	384601590	4485	4485	4485	4485	233
439	20231017	111300	383556585	4495	4490	4495	4490	294
440	20231017	111200	382236340	4495	4490	4495	4490	905
441	20231017	111100	378172360	4495	4495	4495	4495	0
442	20231017	111000	378172360	4495	4485	4495	4485	384
443	20231017	110900	376449930	4495	4485	4495	4480	595
444	20231017	110800	373783145	4485	4485	4485	4485	233
445	20231017	110700	372738140	4495	4495	4495	4495	25
446	20231017	110600	372625765	4495	4475	4495	4475	584
447	20231017	110500	370010320	4495	4475	4495	4475	338
448	20231017	110400	368495730	4475	4475	4475	4475	235
449	20231017	110300	367444105	4495	4475	4495	4475	490
450	20231017	110200	365249515	4475	4475	4475	4475	235
451	20231017	110100	364197890	4475	4475	4475	4475	236
452	20231017	110000	363141790	4475	4475	4475	4475	584
453	20231017	105900	360528390	4485	4475	4485	4475	236
454	20231017	105800	359472280	4495	4495	4495	4495	0
455	20231017	105700	359472280	4495	4475	4495	4475	1416
456	20231017	105600	353119060	4475	4490	4495	4475	253
457	20231017	105500	351986615	4480	4475	4480	4475	293
458	20231017	105400	350675160	4480	4475	4480	4475	288
459	20231017	105300	349385925	4475	4480	4480	4475	97
460	20231017	105200	348951845	4475	4475	4475	4475	235
461	20231017	105100	347900220	4490	4475	4490	4475	634
462	20231017	105000	345060100	4475	4475	4475	4475	0
463	20231017	104900	345060100	4475	4475	4475	4475	236
464	20231017	104800	344004000	4490	4475	4490	4475	788
465	20231017	104700	340474115	4475	4475	4475	4475	336
466	20231017	104600	338970515	4480	4480	4480	4480	114
467	20231017	104500	338459795	4480	4480	4490	4480	213
468	20231017	104400	337505435	4490	4490	4490	4480	381
469	20231017	104300	335797085	4490	4485	4490	4475	371
470	20231017	104200	334134840	4475	4475	4485	4475	467
471	20231017	104100	332044715	4485	4485	4485	4485	41
472	20231017	104000	331860830	4485	4475	4485	4475	313
473	20231017	103900	330459385	4475	4475	4475	4475	434
474	20231017	103800	328517235	4485	4475	4485	4475	289
475	20231017	103700	327223460	4485	4485	4485	4485	0
476	20231017	103600	327223460	4485	4475	4485	4475	1092
477	20231017	103500	322336020	4480	4480	4480	4480	0
478	20231017	103400	322336020	4480	4480	4480	4480	30
479	20231017	103300	322201620	4485	4480	4485	4475	203
480	20231017	103200	321292390	4485	4490	4490	4485	134
481	20231017	103100	320691365	4495	4495	4495	4495	136
482	20231017	103000	320080045	4485	4485	4485	4485	3914
483	20231017	102900	302525755	4485	4485	4485	4485	236
484	20231017	102800	301467295	4485	4485	4485	4485	492
485	20231017	102700	299260675	4485	4485	4495	4485	454
486	20231017	102600	297224305	4490	4490	4490	4490	0
487	20231017	102500	297224305	4490	4490	4490	4490	409
488	20231017	102400	295387895	4495	4490	4495	4490	492
489	20231017	102300	293178540	4495	4490	4495	4490	555
490	20231017	102200	290684995	4495	4495	4495	4495	0
491	20231017	102100	290684995	4495	4490	4495	4490	1195
492	20231017	102000	285315640	4485	4490	4490	4485	350
493	20231017	101900	283745320	4485	4485	4485	4485	236
494	20231017	101800	282686860	4485	4480	4485	4480	758
495	20231017	101700	279288240	4485	4485	4485	4480	268
496	20231017	101600	278086310	4485	4485	4485	4485	0
497	20231017	101500	278086310	4485	4485	4485	4480	1050
498	20231017	101400	273377315	4485	4485	4485	4485	32
499	20231017	101300	273233795	4485	4485	4485	4485	966
500	20231017	101200	268901285	4480	4480	4480	4480	202
501	20231017	101100	267996325	4485	4485	4485	4485	201
502	20231017	101000	267094840	4485	4485	4485	4485	0
503	20231017	100900	267094840	4485	4485	4485	4480	524
504	20231017	100800	264745710	4485	4485	4485	4485	203
505	20231017	100700	263835255	4485	4485	4485	4485	1
506	20231017	100600	263830770	4480	4475	4480	4475	907
507	20231017	100500	259768420	4480	4475	4480	4475	232
508	20231017	100400	258730210	4470	4470	4470	4470	32
509	20231017	100300	258587170	4470	4470	4475	4470	270
510	20231017	100200	257379930	4470	4470	4470	4470	284
511	20231017	100100	256110450	4470	4465	4470	4465	99
512	20231017	100000	255668020	4465	4465	4465	4465	202
513	20231017	095900	254766090	4470	4470	4470	4470	0
514	20231017	095800	254766090	4470	4465	4470	4465	217
515	20231017	095700	253796655	4460	4460	4460	4460	202
516	20231017	095600	252895735	4465	4465	4465	4465	0
517	20231017	095500	252895735	4465	4460	4465	4460	176
518	20231017	095400	252110375	4455	4455	4455	4455	774
519	20231017	095300	248662205	4455	4455	4455	4455	974
520	20231017	095200	244323035	4460	4460	4460	4460	22
521	20231017	095100	244224915	4455	4455	4455	4450	2200
522	20231017	095000	234424255	4460	4460	4460	4460	1
523	20231017	094900	234419795	4460	4460	4460	4460	107
524	20231017	094800	233942575	4460	4450	4460	4450	329
525	20231017	094700	232477255	4455	4455	4455	4455	175
526	20231017	094600	231697630	4455	4460	4460	4455	136
527	20231017	094500	231091195	4455	4450	4455	4450	421
528	20231017	094400	229216650	4450	4450	4450	4450	1
529	20231017	094300	229212200	4460	4455	4460	4455	140
530	20231017	094200	228588480	4450	4450	4455	4450	330
531	20231017	094100	227119340	4450	4450	4450	4450	0
532	20231017	094000	227119340	4450	4450	4450	4450	5
533	20231017	093900	227097090	4445	4445	4450	4445	371
534	20231017	093800	225447150	4450	4445	4450	4445	3135
535	20231017	093700	211496405	4450	4450	4450	4440	9510
536	20231017	093600	169213755	4450	4455	4455	4450	1403
537	20231017	093500	162965405	4450	4455	4455	4450	1538
538	20231017	093400	156121165	4455	4450	4455	4445	2990
539	20231017	093300	142822185	4475	4470	4480	4445	14061
540	20231017	093200	80155710	4475	4475	4475	4475	5
541	20231017	093100	80133335	4470	4470	4475	4470	36
542	20231017	093000	79972390	4465	4470	4470	4465	514
543	20231017	092900	77675110	4470	4470	4470	4470	100
544	20231017	092800	77228110	4470	4470	4470	4470	328
545	20231017	092700	75761950	4465	4470	4470	4465	1096
546	20231017	092600	70863145	4475	4475	4475	4475	15
547	20231017	092500	70796020	4475	4475	4475	4475	398
548	20231017	092400	69014970	4480	4485	4495	4480	2224
549	20231017	092300	59043435	4485	4485	4485	4485	200
550	20231017	092200	58146435	4495	4495	4495	4495	2
551	20231017	092100	58137445	4495	4480	4495	4480	282
552	20231017	092000	56872900	4495	4495	4495	4495	0
553	20231017	091900	56872900	4495	4495	4495	4495	667
554	20231017	091800	53874735	4495	4480	4495	4480	451
555	20231017	091700	51850535	4480	4480	4480	4480	197
556	20231017	091600	50967975	4475	4475	4475	4475	0
557	20231017	091500	50967975	4475	4470	4480	4470	1512
558	20231017	091400	44196250	4475	4480	4480	4475	31
559	20231017	091300	44057520	4495	4495	4495	4495	0
560	20231017	091200	44057520	4495	4485	4495	4470	3549
561	20231017	091100	28171035	4485	4490	4490	4480	633
562	20231017	091000	25334575	4480	4480	4480	4480	235
563	20231017	090900	24281775	4490	4475	4490	4475	2632
564	20231017	090800	12485665	4480	4480	4480	4480	50
565	20231017	090700	12261665	4480	4475	4480	4475	128
566	20231017	090600	11688280	4470	4480	4480	4470	203
567	20231017	090500	10780145	4485	4485	4485	4485	2
568	20231017	090400	10771175	4490	4490	4490	4490	22
569	20231017	090300	10672395	4490	4495	4495	4490	203
570	20231017	090200	9759980	4495	4485	4535	4485	370
571	20231017	090100	8092030	4485	4485	4490	4485	565
572	20231017	090000	5558000	4480	4465	4480	4465	1244