KissMeData/004430/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	184100	753598390	16930	16930	16930	16930	2034
3	20231018	184000	753598390	16930	16930	16930	16930	0
4	20231018	183900	753598390	16930	16930	16930	16930	0
5	20231018	183800	753598390	16930	16930	16930	16930	0
6	20231018	183700	753598390	16930	16930	16930	16930	0
7	20231018	183600	753598390	16930	16930	16930	16930	0
8	20231018	183500	753598390	16930	16930	16930	16930	0
9	20231018	183400	753598390	16930	16930	16930	16930	0
10	20231018	183300	753598390	16930	16930	16930	16930	0
11	20231018	183200	753598390	16930	16930	16930	16930	0
12	20231018	183100	753598390	16930	16930	16930	16930	0
13	20231018	183000	753598390	16930	16930	16930	16930	0
14	20231018	182900	753598390	16930	16930	16930	16930	0
15	20231018	182800	753598390	16930	16930	16930	16930	0
16	20231018	182700	753598390	16930	16930	16930	16930	0
17	20231018	182600	753598390	16930	16930	16930	16930	0
18	20231018	182500	753598390	16930	16930	16930	16930	0
19	20231018	182400	753598390	16930	16930	16930	16930	0
20	20231018	182300	753598390	16930	16930	16930	16930	0
21	20231018	182200	753598390	16930	16930	16930	16930	0
22	20231018	182100	753598390	16930	16930	16930	16930	0
23	20231018	182000	753598390	16930	16930	16930	16930	0
24	20231018	181900	753598390	16930	16930	16930	16930	0
25	20231018	181800	753598390	16930	16930	16930	16930	0
26	20231018	181700	753598390	16930	16930	16930	16930	0
27	20231018	181600	753598390	16930	16930	16930	16930	0
28	20231018	181500	753598390	16930	16930	16930	16930	0
29	20231018	181400	753598390	16930	16930	16930	16930	0
30	20231018	181300	753598390	16930	16930	16930	16930	0
31	20231018	181200	753598390	16930	16930	16930	16930	0
32	20231018	181100	753598390	16930	16930	16930	16930	2034
33	20231018	181000	753598390	16930	16930	16930	16930	0
34	20231018	180900	753598390	16930	16930	16930	16930	0
35	20231018	180800	753598390	16930	16930	16930	16930	0
36	20231018	180700	753598390	16930	16930	16930	16930	0
37	20231018	180600	753598390	16930	16930	16930	16930	0
38	20231018	180500	753598390	16930	16930	16930	16930	0
39	20231018	180400	753598390	16930	16930	16930	16930	0
40	20231018	180300	753598390	16930	16930	16930	16930	0
41	20231018	180200	753598390	16930	16930	16930	16930	0
42	20231018	180100	753598390	16930	16930	16930	16930	0
43	20231018	180000	753598390	16930	16930	16930	16930	0
44	20231018	175900	753598390	16930	16930	16930	16930	0
45	20231018	175800	753598390	16930	16930	16930	16930	0
46	20231018	175700	753598390	16930	16930	16930	16930	0
47	20231018	175600	753598390	16930	16930	16930	16930	0
48	20231018	175500	753598390	16930	16930	16930	16930	0
49	20231018	175400	753598390	16930	16930	16930	16930	0
50	20231018	175300	753598390	16930	16930	16930	16930	0
51	20231018	175200	753598390	16930	16930	16930	16930	0
52	20231018	175100	753598390	16930	16930	16930	16930	0
53	20231018	175000	753598390	16930	16930	16930	16930	0
54	20231018	174900	753598390	16930	16930	16930	16930	0
55	20231018	174800	753598390	16930	16930	16930	16930	0
56	20231018	174700	753598390	16930	16930	16930	16930	0
57	20231018	174600	753598390	16930	16930	16930	16930	0
58	20231018	174500	753598390	16930	16930	16930	16930	0
59	20231018	174400	753598390	16930	16930	16930	16930	0
60	20231018	174300	753598390	16930	16930	16930	16930	0
61	20231018	174200	753598390	16930	16930	16930	16930	0
62	20231018	174100	753598390	16930	16930	16930	16930	2034
63	20231018	174000	753598390	16930	16930	16930	16930	0
64	20231018	173900	753598390	16930	16930	16930	16930	0
65	20231018	173800	753598390	16930	16930	16930	16930	0
66	20231018	173700	753598390	16930	16930	16930	16930	0
67	20231018	173600	753598390	16930	16930	16930	16930	0
68	20231018	173500	753598390	16930	16930	16930	16930	0
69	20231018	173400	753598390	16930	16930	16930	16930	0
70	20231018	173300	753598390	16930	16930	16930	16930	0
71	20231018	173200	753598390	16930	16930	16930	16930	0
72	20231018	173100	753598390	16930	16930	16930	16930	0
73	20231018	173000	753598390	16930	16930	16930	16930	0
74	20231018	172900	753598390	16930	16930	16930	16930	0
75	20231018	172800	753598390	16930	16930	16930	16930	0
76	20231018	172700	753598390	16930	16930	16930	16930	0
77	20231018	172600	753598390	16930	16930	16930	16930	0
78	20231018	172500	753598390	16930	16930	16930	16930	0
79	20231018	172400	753598390	16930	16930	16930	16930	0
80	20231018	172300	753598390	16930	16930	16930	16930	0
81	20231018	172200	753598390	16930	16930	16930	16930	0
82	20231018	172100	753598390	16930	16930	16930	16930	0
83	20231018	172000	753598390	16930	16930	16930	16930	0
84	20231018	171900	753598390	16930	16930	16930	16930	0
85	20231018	171800	753598390	16930	16930	16930	16930	0
86	20231018	171700	753598390	16930	16930	16930	16930	0
87	20231018	171600	753598390	16930	16930	16930	16930	0
88	20231018	171500	753598390	16930	16930	16930	16930	0
89	20231018	171400	753598390	16930	16930	16930	16930	0
90	20231018	171300	753598390	16930	16930	16930	16930	0
91	20231018	171200	753598390	16930	16930	16930	16930	0
92	20231018	171100	753598390	16930	16930	16930	16930	2034
93	20231018	171000	753598390	16930	16930	16930	16930	0
94	20231018	170900	753598390	16930	16930	16930	16930	0
95	20231018	170800	753598390	16930	16930	16930	16930	0
96	20231018	170700	753598390	16930	16930	16930	16930	0
97	20231018	170600	753598390	16930	16930	16930	16930	0
98	20231018	170500	753598390	16930	16930	16930	16930	0
99	20231018	170400	753598390	16930	16930	16930	16930	0
100	20231018	170300	753598390	16930	16930	16930	16930	0
101	20231018	170200	753598390	16930	16930	16930	16930	0
102	20231018	170100	753598390	16930	16930	16930	16930	0
103	20231018	170000	753598390	16930	16930	16930	16930	0
104	20231018	165900	753598390	16930	16930	16930	16930	0
105	20231018	165800	753598390	16930	16930	16930	16930	0
106	20231018	165700	753598390	16930	16930	16930	16930	0
107	20231018	165600	753598390	16930	16930	16930	16930	0
108	20231018	165500	753598390	16930	16930	16930	16930	0
109	20231018	165400	753598390	16930	16930	16930	16930	0
110	20231018	165300	753598390	16930	16930	16930	16930	0
111	20231018	165200	753598390	16930	16930	16930	16930	0
112	20231018	165100	753598390	16930	16930	16930	16930	0
113	20231018	165000	753598390	16930	16930	16930	16930	0
114	20231018	164900	753598390	16930	16930	16930	16930	0
115	20231018	164800	753598390	16930	16930	16930	16930	0
116	20231018	164700	753598390	16930	16930	16930	16930	0
117	20231018	164600	753598390	16930	16930	16930	16930	0
118	20231018	164500	753598390	16930	16930	16930	16930	0
119	20231018	164400	753598390	16930	16930	16930	16930	0
120	20231018	164300	753598390	16930	16930	16930	16930	0
121	20231018	164200	753598390	16930	16930	16930	16930	0
122	20231018	164100	753598390	16930	16930	16930	16930	2034
123	20231018	164000	753598390	16930	16930	16930	16930	0
124	20231018	163900	753598390	16930	16930	16930	16930	0
125	20231018	163800	753598390	16930	16930	16930	16930	0
126	20231018	163700	753598390	16930	16930	16930	16930	0
127	20231018	163600	753598390	16930	16930	16930	16930	0
128	20231018	163500	753598390	16930	16930	16930	16930	0
129	20231018	163400	753598390	16930	16930	16930	16930	0
130	20231018	163300	753598390	16930	16930	16930	16930	0
131	20231018	163200	753598390	16930	16930	16930	16930	0
132	20231018	163100	753598390	16930	16930	16930	16930	0
133	20231018	163000	753598390	16930	16930	16930	16930	0
134	20231018	162900	753598390	16930	16930	16930	16930	0
135	20231018	162800	753598390	16930	16930	16930	16930	0
136	20231018	162700	753598390	16930	16930	16930	16930	0
137	20231018	162600	753598390	16930	16930	16930	16930	0
138	20231018	162500	753598390	16930	16930	16930	16930	0
139	20231018	162400	753598390	16930	16930	16930	16930	0
140	20231018	162300	753598390	16930	16930	16930	16930	0
141	20231018	162200	753598390	16930	16930	16930	16930	0
142	20231018	162100	753598390	16930	16930	16930	16930	0
143	20231018	162000	753598390	16930	16930	16930	16930	0
144	20231018	161900	753598390	16930	16930	16930	16930	0
145	20231018	161800	753598390	16930	16930	16930	16930	0
146	20231018	161700	753598390	16930	16930	16930	16930	0
147	20231018	161600	753598390	16930	16930	16930	16930	0
148	20231018	161500	753598390	16930	16930	16930	16930	0
149	20231018	161400	753598390	16930	16930	16930	16930	0
150	20231018	161300	753598390	16930	16930	16930	16930	0
151	20231018	161200	753598390	16930	16930	16930	16930	0
152	20231018	161100	753598390	16930	16930	16930	16930	2034
153	20231018	161000	753598390	16930	16930	16930	16930	0
154	20231018	160900	753598390	16930	16930	16930	16930	0
155	20231018	160800	753598390	16930	16930	16930	16930	0
156	20231018	160700	753598390	16930	16930	16930	16930	0
157	20231018	160600	753598390	16930	16930	16930	16930	0
158	20231018	160500	753598390	16930	16930	16930	16930	0
159	20231018	160400	753598390	16930	16930	16930	16930	0
160	20231018	160300	753598390	16930	16930	16930	16930	0
161	20231018	160200	753598390	16930	16930	16930	16930	0
162	20231018	160100	753598390	16930	16930	16930	16930	0
163	20231018	160000	753598390	16930	16930	16930	16930	0
164	20231018	155900	753598390	16930	16930	16930	16930	0
165	20231018	155800	753598390	16930	16930	16930	16930	0
166	20231018	155700	753598390	16930	16930	16930	16930	0
167	20231018	155600	753598390	16930	16930	16930	16930	0
168	20231018	155500	753598390	16930	16930	16930	16930	0
169	20231018	155400	753598390	16930	16930	16930	16930	0
170	20231018	155300	753598390	16930	16930	16930	16930	0
171	20231018	155200	753598390	16930	16930	16930	16930	0
172	20231018	155100	753598390	16930	16930	16930	16930	0
173	20231018	155000	753598390	16930	16930	16930	16930	0
174	20231018	154900	753598390	16930	16930	16930	16930	0
175	20231018	154800	753598390	16930	16930	16930	16930	0
176	20231018	154700	753598390	16930	16930	16930	16930	0
177	20231018	154600	753598390	16930	16930	16930	16930	0
178	20231018	154500	753598390	16930	16930	16930	16930	0
179	20231018	154400	753598390	16930	16930	16930	16930	0
180	20231018	154300	753598390	16930	16930	16930	16930	0
181	20231018	154200	753598390	16930	16930	16930	16930	0
182	20231018	154100	753598390	16930	16930	16930	16930	2034
183	20231018	154000	753598390	16930	16930	16930	16930	0
184	20231018	153900	753598390	16930	16930	16930	16930	0
185	20231018	153800	753598390	16930	16930	16930	16930	0
186	20231018	153700	753598390	16930	16930	16930	16930	0
187	20231018	153600	753598390	16930	16930	16930	16930	0
188	20231018	153500	753598390	16930	16930	16930	16930	0
189	20231018	153400	753598390	16930	16930	16930	16930	0
190	20231018	153300	753598390	16930	16930	16930	16930	0
191	20231018	153200	753598390	16930	16930	16930	16930	0
192	20231018	153100	753598390	16930	16930	16930	16930	0
193	20231018	153000	753598390	16930	16930	16930	16930	2034
194	20231018	152900	719162770	16960	16960	16960	16960	0
195	20231018	152800	719162770	16960	16960	16960	16960	0
196	20231018	152700	719162770	16960	16960	16960	16960	0
197	20231018	152600	719162770	16960	16960	16960	16960	0
198	20231018	152500	719162770	16960	16960	16960	16960	0
199	20231018	152400	719162770	16960	16960	16960	16960	0
200	20231018	152300	719162770	16960	16960	16960	16960	0
201	20231018	152200	719162770	16960	16960	16960	16960	0
202	20231018	152100	719162770	16960	16960	16960	16960	0
203	20231018	152000	719162770	16960	16960	16960	16960	0
204	20231018	151900	719162770	16960	16910	16960	16910	1188
205	20231018	151800	699027510	16930	16920	16930	16920	178
206	20231018	151700	696014010	16930	16930	16930	16930	0
207	20231018	151600	696014010	16930	16910	16930	16910	139
208	20231018	151500	693663240	16910	16920	16920	16900	540
209	20231018	151400	684531640	16930	16930	16930	16930	0
210	20231018	151300	684531640	16930	16930	16930	16930	202
211	20231018	151200	681111780	16920	16920	16920	16920	10
212	20231018	151100	680942580	16930	16930	16930	16930	30
213	20231018	151000	680434680	16910	16920	16920	16910	363
214	20231018	150900	674292760	16940	16920	16940	16920	7
215	20231018	150800	674174280	16930	16930	16930	16930	61
216	20231018	150700	673141550	16930	16930	16930	16930	56
217	20231018	150600	672193470	16940	16940	16940	16940	463
218	20231018	150500	664350250	16940	16940	16940	16940	37
219	20231018	150400	663723470	16940	16940	16940	16940	0
220	20231018	150300	663723470	16940	16940	16940	16940	0
221	20231018	150200	663723470	16940	16940	16940	16940	4
222	20231018	150100	663655710	16930	16930	16930	16930	6
223	20231018	150000	663554130	16930	16930	16930	16930	5
224	20231018	145900	663469480	16930	16930	16930	16930	0
225	20231018	145800	663469480	16930	16930	16930	16930	5
226	20231018	145700	663384830	16930	16930	16930	16930	0
227	20231018	145600	663384830	16930	16930	16930	16930	5
228	20231018	145500	663300180	16950	16950	16950	16950	53
229	20231018	145400	662401830	16950	16950	16950	16950	289
230	20231018	145300	657503280	16920	16920	16920	16920	0
231	20231018	145200	657503280	16920	16920	16920	16920	5
232	20231018	145100	657418680	16920	16920	16920	16920	0
233	20231018	145000	657418680	16920	16920	16920	16920	10
234	20231018	144900	657249480	16950	16920	16950	16920	31
235	20231018	144800	656724330	16920	16920	16920	16920	5
236	20231018	144700	656639730	16950	16920	16950	16920	26
237	20231018	144600	656199180	16920	16920	16920	16920	2
238	20231018	144500	656165340	16920	16920	16950	16920	26
239	20231018	144400	655724790	16920	16920	16950	16920	29
240	20231018	144300	655233480	16920	16920	16920	16920	32
241	20231018	144200	654692040	16920	16920	16950	16920	27
242	20231018	144100	654234570	16920	16920	16920	16920	1
243	20231018	144000	654217650	16920	16950	16950	16920	22
244	20231018	143900	653844780	16920	16940	16940	16920	21
245	20231018	143800	653489060	16940	16920	16940	16920	9
246	20231018	143700	653336760	16920	16930	16930	16920	32
247	20231018	143600	652795150	16940	16950	16950	16940	43
248	20231018	143500	652066410	16950	16950	16950	16950	0
249	20231018	143400	652066410	16950	16940	16950	16940	11
250	20231018	143300	651879970	16940	16950	16950	16940	26
251	20231018	143200	651439320	16940	16940	16940	16940	0
252	20231018	143100	651439320	16940	16940	16940	16940	12
253	20231018	143000	651236040	16940	16940	16940	16940	19
254	20231018	142900	650914180	16960	16950	16960	16940	41
255	20231018	142800	650219080	16960	16960	16960	16960	470
256	20231018	142700	642247880	16960	16960	16960	16960	21
257	20231018	142600	641891720	16950	16950	16950	16950	6
258	20231018	142500	641790020	16950	16950	16950	16950	1
259	20231018	142400	641773070	16930	16960	16960	16930	25
260	20231018	142300	641349220	16960	16930	16960	16930	10
261	20231018	142200	641179890	16970	16970	16970	16970	21
262	20231018	142100	640823520	16930	16930	16930	16930	0
263	20231018	142000	640823520	16930	16910	16930	16910	40
264	20231018	141900	640147040	16910	16970	16970	16910	819
265	20231018	141800	626282950	16960	16960	16960	16960	36
266	20231018	141700	625672390	16970	16970	16970	16970	1
267	20231018	141600	625655420	16980	16940	16980	16920	71
268	20231018	141500	624452510	16940	16940	16940	16940	0
269	20231018	141400	624452510	16940	16930	16940	16930	88
270	20231018	141300	622962620	16940	16940	16940	16940	22
271	20231018	141200	622589940	16940	16940	16940	16940	106
272	20231018	141100	620794300	16940	16940	16940	16940	21
273	20231018	141000	620438560	16930	16950	16950	16930	127
274	20231018	140900	618286520	16950	16990	16990	16950	27
275	20231018	140800	617828030	16990	16990	16990	16990	0
276	20231018	140700	617828030	16990	16990	16990	16990	54
277	20231018	140600	616910570	16990	16990	16990	16990	0
278	20231018	140500	616910570	16990	16990	16990	16990	2
279	20231018	140400	616876590	17000	17000	17000	17000	0
280	20231018	140300	616876590	17000	17000	17000	17000	21
281	20231018	140200	616519590	16940	16990	16990	16940	244
282	20231018	140100	612381420	17000	17000	17000	17000	53
283	20231018	140000	611480420	17010	17010	17020	17010	33
284	20231018	135900	610918880	17010	17010	17010	17010	30
285	20231018	135800	610408580	17030	17030	17030	17030	21
286	20231018	135700	610050950	17020	17030	17030	17020	824
287	20231018	135600	596019130	17030	17030	17040	17030	30
288	20231018	135500	595508020	17030	17030	17030	17030	102
289	20231018	135400	593770960	17040	17040	17040	17040	21
290	20231018	135300	593413120	17040	17040	17040	17040	0
291	20231018	135200	593413120	17040	17040	17040	17040	22
292	20231018	135100	593038240	17040	17040	17040	17040	21
293	20231018	135000	592680400	17030	17030	17030	17030	5
294	20231018	134900	592595250	17040	17040	17040	17040	21
295	20231018	134800	592237410	17040	17040	17040	17040	0
296	20231018	134700	592237410	17040	17040	17040	17040	23
297	20231018	134600	591845490	17030	17030	17030	17030	5
298	20231018	134500	591760340	17040	17040	17040	17040	21
299	20231018	134400	591402500	17040	17040	17040	17040	0
300	20231018	134300	591402500	17040	17030	17040	17030	221
301	20231018	134200	587638660	17040	17040	17040	17040	92
302	20231018	134100	586070980	17030	17040	17040	17030	16
303	20231018	134000	585798390	17040	17040	17040	17040	21
304	20231018	133900	585440550	17040	17040	17040	17040	0
305	20231018	133800	585440550	17040	17030	17040	17030	58
306	20231018	133700	584452600	17030	17030	17030	17030	0
307	20231018	133600	584452600	17030	17020	17030	17020	27
308	20231018	133500	583992840	17020	17030	17030	17020	148
309	20231018	133400	581472450	17030	17030	17030	17030	1
310	20231018	133300	581455420	17000	17000	17000	17000	5
311	20231018	133200	581370420	17040	17040	17040	17040	21
312	20231018	133100	581012580	17040	17040	17040	17040	21
313	20231018	133000	580654740	17040	17040	17040	17040	0
314	20231018	132900	580654740	17040	17040	17040	17040	21
315	20231018	132800	580296900	17040	17040	17040	17040	0
316	20231018	132700	580296900	17040	17040	17040	17040	21
317	20231018	132600	579939060	17000	17020	17020	17000	216
318	20231018	132500	576266700	17050	17010	17050	17010	822
319	20231018	132400	562255780	17010	17030	17040	17010	559
320	20231018	132300	552732590	17020	17020	17020	17020	18
321	20231018	132200	552426230	16990	16990	16990	16990	9
322	20231018	132100	552273320	17020	17000	17020	16990	190
323	20231018	132000	549043000	17000	17030	17030	17000	50
324	20231018	131900	548192370	17000	17000	17000	17000	20
325	20231018	131800	547852370	17040	17000	17040	17000	52
326	20231018	131700	546967530	17040	17030	17040	17030	500
327	20231018	131600	538447790	17000	17000	17020	17000	24
328	20231018	131500	538039370	17010	17010	17010	17010	11
329	20231018	131400	537852260	17010	17020	17040	17010	57
330	20231018	131300	536881710	17020	17020	17020	17020	109
331	20231018	131200	535026530	17020	17050	17050	17020	22
332	20231018	131100	534651460	17050	17050	17050	17050	21
333	20231018	131000	534293410	17020	17020	17020	17020	0
334	20231018	130900	534293410	17020	17060	17060	17020	27
335	20231018	130800	533833030	17060	17060	17060	17060	0
336	20231018	130700	533833030	17060	17060	17060	17060	21
337	20231018	130600	533474770	17020	17020	17020	17020	3
338	20231018	130500	533423710	17020	17030	17030	17020	83
339	20231018	130400	532010330	17030	17030	17030	17030	3
340	20231018	130300	531959240	17070	17070	17070	17070	21
341	20231018	130200	531600770	17080	17080	17080	17080	79
342	20231018	130100	530251450	17080	17030	17080	17030	63
343	20231018	130000	529175970	17030	17030	17050	17030	23
344	20231018	125900	528783860	17030	17030	17030	17030	13
345	20231018	125800	528562470	17030	17030	17030	17030	35
346	20231018	125700	527966420	17020	17020	17020	17020	6
347	20231018	125600	527864300	17030	17030	17030	17030	21
348	20231018	125500	527506670	17020	17020	17020	17020	0
349	20231018	125400	527506670	17020	17020	17020	17020	4
350	20231018	125300	527438590	17020	17020	17020	17020	0
351	20231018	125200	527438590	17020	17020	17020	17020	31
352	20231018	125100	526910970	17020	17020	17020	17020	0
353	20231018	125000	526910970	17020	17010	17020	17010	26
354	20231018	124900	526468500	17020	17020	17020	17020	21
355	20231018	124800	526111080	17020	17020	17020	17020	20
356	20231018	124700	525770680	17010	17010	17010	17010	4
357	20231018	124600	525702640	17020	17020	17020	17020	0
358	20231018	124500	525702640	17020	17020	17020	17020	21
359	20231018	124400	525345220	17020	17020	17020	17020	0
360	20231018	124300	525345220	17020	17020	17020	17020	21
361	20231018	124200	524987800	17020	17020	17020	17020	3
362	20231018	124100	524936740	17020	17020	17020	17020	21
363	20231018	124000	524579320	17000	17000	17000	17000	103
364	20231018	123900	522828320	17000	17000	17000	17000	0
365	20231018	123800	522828320	17000	17000	17000	17000	21
366	20231018	123700	522471320	17000	17000	17000	17000	0
367	20231018	123600	522471320	17000	17000	17000	17000	21
368	20231018	123500	522114320	17020	17020	17020	17020	0
369	20231018	123400	522114320	17020	16930	17020	16930	28
370	20231018	123300	521638390	17000	17000	17000	17000	0
371	20231018	123200	521638390	17000	17000	17000	17000	208
372	20231018	123100	518102390	17000	16960	17000	16950	1140
373	20231018	123000	498777460	17000	17000	17000	17000	21
374	20231018	122900	498420460	16960	16990	16990	16960	68
375	20231018	122800	497266370	16970	17010	17010	16970	269
376	20231018	122700	492692590	17020	17040	17040	17020	27
377	20231018	122600	492232630	17000	17010	17010	17000	72
378	20231018	122500	491008030	17020	17040	17050	17020	268
379	20231018	122400	486443190	17050	17050	17050	17050	2
380	20231018	122300	486409090	17080	17050	17080	17050	33
381	20231018	122200	485845810	17050	17050	17050	17050	22
382	20231018	122100	485470710	17050	17090	17090	17050	158
383	20231018	122000	482774770	17100	17090	17100	17090	10
384	20231018	121900	482603780	17100	17090	17100	17090	21
385	20231018	121800	482244690	17100	17100	17100	17100	21
386	20231018	121700	481885590	17100	17100	17100	17100	0
387	20231018	121600	481885590	17100	17090	17100	17090	21
388	20231018	121500	481526630	17100	17100	17100	17100	0
389	20231018	121400	481526630	17100	17100	17100	17100	21
390	20231018	121300	481167530	17050	17060	17060	17050	300
391	20231018	121200	476052060	17100	17100	17100	17100	21
392	20231018	121100	475692960	17100	17100	17100	17100	0
393	20231018	121000	475692960	17100	17100	17100	17100	21
394	20231018	120900	475333860	17090	17090	17090	17090	21
395	20231018	120800	474974970	17060	17060	17060	17060	0
396	20231018	120700	474974970	17060	17100	17100	17060	32
397	20231018	120600	474428210	17060	17100	17100	17060	420
398	20231018	120500	467247010	17100	17100	17100	17100	21
399	20231018	120400	466887910	17100	17100	17100	17100	0
400	20231018	120300	466887910	17100	17100	17100	17100	58
401	20231018	120200	465896110	17100	17100	17100	17100	0
402	20231018	120100	465896110	17100	17100	17100	17100	23
403	20231018	120000	465502810	17100	17100	17100	17100	6
404	20231018	115900	465400210	17100	17060	17100	17060	41
405	20231018	115800	464699910	17100	17100	17100	17100	21
406	20231018	115700	464340810	17060	17060	17060	17060	0
407	20231018	115600	464340810	17060	17100	17100	17060	219
408	20231018	115500	460603830	17060	17060	17060	17060	2
409	20231018	115400	460569710	17090	17090	17090	17090	21
410	20231018	115300	460210820	17090	17090	17090	17090	0
411	20231018	115200	460210820	17090	17090	17090	17090	21
412	20231018	115100	459851930	17060	17100	17100	17060	774
413	20231018	115000	446616730	17110	17110	17110	17110	206
414	20231018	114900	443092070	17120	17120	17120	17120	0
415	20231018	114800	443092070	17120	17120	17120	17120	0
416	20231018	114700	443092070	17120	17120	17120	17120	0
417	20231018	114600	443092070	17120	17120	17120	17120	0
418	20231018	114500	443092070	17120	17150	17150	17120	754
419	20231018	114400	430174170	17180	17160	17180	17160	14
420	20231018	114300	429933820	17150	17150	17150	17150	36
421	20231018	114200	429316420	17180	17180	17180	17180	110
422	20231018	114100	427426620	17160	17160	17160	17160	0
423	20231018	114000	427426620	17160	17160	17160	17160	43
424	20231018	113900	426688740	17170	17160	17170	17160	114
425	20231018	113800	424732360	17180	17180	17180	17160	1106
426	20231018	113700	405739380	17180	17180	17180	17180	0
427	20231018	113600	405739380	17180	17180	17180	17180	8
428	20231018	113500	405601940	17180	17180	17190	17180	16
429	20231018	113400	405327010	17180	17190	17190	17180	213
430	20231018	113300	401665670	17180	17180	17180	17180	3
431	20231018	113200	401614130	17180	17180	17180	17180	33
432	20231018	113100	401047190	17180	17180	17180	17180	55
433	20231018	113000	400102290	17180	17190	17190	17180	299
434	20231018	112900	394962520	17190	17200	17200	17190	9
435	20231018	112800	394807790	17190	17190	17190	17190	1
436	20231018	112700	394790600	17190	17190	17190	17190	48
437	20231018	112600	393965480	17190	17190	17190	17190	0
438	20231018	112500	393965480	17190	17190	17190	17190	200
439	20231018	112400	390527480	17190	17200	17200	17190	502
440	20231018	112300	381893330	17210	17210	17210	17210	10
441	20231018	112200	381721230	17210	17230	17230	17210	117
442	20231018	112100	379707460	17230	17230	17230	17230	15
443	20231018	112000	379449010	17230	17230	17230	17230	21
444	20231018	111900	379087180	17240	17240	17240	17240	0
445	20231018	111800	379087180	17240	17200	17240	17200	13
446	20231018	111700	378863270	17240	17250	17250	17240	38
447	20231018	111600	378207910	17280	17280	17280	17280	1
448	20231018	111500	378190630	17280	17280	17280	17280	20
449	20231018	111400	377845030	17290	17300	17300	17290	275
450	20231018	111300	373090270	17290	17290	17290	17290	30
451	20231018	111200	372571570	17290	17250	17300	17250	1924
452	20231018	111100	339288200	17300	17240	17300	17240	985
453	20231018	111000	322278190	17240	17180	17240	17180	867
454	20231018	110900	307360690	17190	17160	17190	17160	500
455	20231018	110800	298769060	17160	17160	17160	17160	0
456	20231018	110700	298769060	17160	17160	17160	17160	0
457	20231018	110600	298769060	17160	17170	17170	17160	763
458	20231018	110500	285673450	17180	17180	17180	17180	14
459	20231018	110400	285432930	17180	17180	17180	17180	44
460	20231018	110300	284677010	17180	17180	17180	17180	0
461	20231018	110200	284677010	17180	17210	17220	17180	198
462	20231018	110100	281271420	17200	17100	17210	17100	1501
463	20231018	110000	255498050	17100	17100	17100	17100	36
464	20231018	105900	254882450	17100	17090	17100	17090	370
465	20231018	105800	248558170	17090	17090	17100	17090	360
466	20231018	105700	242405490	17090	17100	17100	17000	28
467	20231018	105600	241927410	17120	17110	17120	17100	165
468	20231018	105500	239104120	17100	16980	17100	16980	2048
469	20231018	105400	204160830	16970	16920	16970	16920	310
470	20231018	105300	198912530	16910	16910	16910	16910	0
471	20231018	105200	198912530	16910	16920	16920	16910	327
472	20231018	105100	193380210	16920	16920	16960	16920	1017
473	20231018	105000	176155330	16920	16870	16960	16870	353
474	20231018	104900	170184690	16900	16900	16900	16900	0
475	20231018	104800	170184690	16900	16900	16900	16900	22
476	20231018	104700	169812890	16900	16900	16900	16900	0
477	20231018	104600	169812890	16900	16900	16900	16900	22
478	20231018	104500	169441090	16900	16900	16900	16900	22
479	20231018	104400	169069290	16910	16900	16910	16900	35
480	20231018	104300	168477700	16910	16870	16910	16870	32
481	20231018	104200	167936980	16860	16870	16870	16860	332
482	20231018	104100	162336250	16940	16940	16940	16940	22
483	20231018	104000	161963570	16870	16870	16870	16870	104
484	20231018	103900	160209090	16880	16880	16950	16880	59
485	20231018	103800	159211630	16960	16960	16960	16960	0
486	20231018	103700	159211630	16960	16910	16960	16910	29
487	20231018	103600	158719840	16970	16970	16970	16970	22
488	20231018	103500	158346500	16910	16910	16910	16910	4
489	20231018	103400	158278860	16900	16900	16970	16900	39
490	20231018	103300	157618220	16920	16920	16920	16920	1
491	20231018	103200	157601300	16970	16970	16970	16970	22
492	20231018	103100	157227960	16970	16970	16970	16970	0
493	20231018	103000	157227960	16970	16960	16970	16960	23
494	20231018	102900	156837660	16960	16970	16970	16960	6
495	20231018	102800	156735860	16970	16970	16970	16970	22
496	20231018	102700	156362520	16920	16920	16920	16920	41
497	20231018	102600	155668800	16920	16920	16920	16880	29
498	20231018	102500	155178160	16920	16920	16920	16920	28
499	20231018	102400	154704400	16870	16870	16870	16870	0
500	20231018	102300	154704400	16870	16920	16920	16870	50
501	20231018	102200	153858950	16920	16920	16920	16920	0
502	20231018	102100	153858950	16920	16920	16920	16920	22
503	20231018	102000	153486710	16910	16910	16910	16910	5
504	20231018	101900	153402160	16920	16910	16920	16910	42
505	20231018	101800	152691720	16920	16920	16920	16920	0
506	20231018	101700	152691720	16920	16910	16920	16910	28
507	20231018	101600	152218020	16910	16910	16910	16910	134
508	20231018	101500	149952080	16910	16910	16910	16910	8
509	20231018	101400	149816800	16920	16900	16920	16900	28
510	20231018	101300	149343110	16870	16870	16870	16870	10
511	20231018	101200	149174410	16910	16910	16910	16910	22
512	20231018	101100	148802390	16870	16870	16870	16870	28
513	20231018	101000	148330030	16870	16870	16870	16840	79
514	20231018	100900	146998910	16860	16870	16870	16860	10
515	20231018	100800	146830260	16870	16840	16870	16840	27
516	20231018	100700	146374920	16870	16870	16870	16870	0
517	20231018	100600	146374920	16870	16870	16870	16840	338
518	20231018	100500	140677510	16860	16900	16910	16860	72
519	20231018	100400	139462200	16890	16890	16890	16890	7
520	20231018	100300	139343970	16890	16900	16900	16890	164
521	20231018	100200	136572680	16920	16920	16920	16920	21
522	20231018	100100	136217360	16920	16920	16920	16920	1
523	20231018	100000	136200440	16900	16930	16930	16900	64
524	20231018	095900	135117070	16930	16910	16930	16910	56
525	20231018	095800	134169850	16910	16910	16910	16910	5
526	20231018	095700	134085300	16930	16980	16980	16930	177
527	20231018	095600	131087590	16930	16960	16960	16930	19
528	20231018	095500	130765500	16960	16940	16960	16940	21
529	20231018	095400	130409560	16960	16960	16960	16960	84
530	20231018	095300	128984920	16960	16960	16970	16960	33
531	20231018	095200	128425220	16930	16970	16970	16930	27
532	20231018	095100	127967230	16970	16980	16980	16970	102
533	20231018	095000	126235290	16980	16980	16980	16980	22
534	20231018	094900	125861730	16980	16980	16980	16980	0
535	20231018	094800	125861730	16980	16980	16980	16980	23
536	20231018	094700	125471190	16980	16980	16980	16980	40
537	20231018	094600	124791990	16980	16950	16980	16950	141
538	20231018	094500	122400200	16950	16950	16950	16950	17
539	20231018	094400	122112050	16950	16930	16950	16910	43
540	20231018	094300	121383780	16930	16960	16960	16930	190
541	20231018	094200	118164360	16960	16950	16960	16950	65
542	20231018	094100	117061980	16950	16950	16950	16950	10
543	20231018	094000	116892480	16950	16960	16960	16930	105
544	20231018	093900	115113260	16960	16960	16960	16930	47
545	20231018	093800	114316440	16960	17010	17010	16960	875
546	20231018	093700	99443740	17070	17060	17070	17020	358
547	20231018	093600	93341130	17090	17090	17090	17090	0
548	20231018	093500	93341130	17090	17100	17100	17090	104
549	20231018	093400	91563080	17090	17050	17100	17050	264
550	20231018	093300	87053110	17070	17070	17070	17070	1
551	20231018	093200	87036040	17070	17050	17070	17050	91
552	20231018	093100	85484300	17040	17040	17050	17040	52
553	20231018	093000	84598190	17050	17040	17050	17040	395
554	20231018	092900	77864160	17050	17050	17050	17050	0
555	20231018	092800	77864160	17050	17030	17050	17030	334
556	20231018	092700	72171200	17040	17030	17040	17030	119
557	20231018	092600	70143450	17030	17030	17040	17030	219
558	20231018	092500	66412190	17040	17020	17040	17020	241
559	20231018	092400	62306270	17020	17010	17020	17010	2
560	20231018	092300	62272240	17010	16980	17030	16980	182
561	20231018	092200	59176570	16970	16970	16970	16970	100
562	20231018	092100	57479570	17010	16980	17010	16970	161
563	20231018	092000	54744580	16980	16930	16980	16930	798
564	20231018	091900	41213690	16900	16900	16900	16900	257
565	20231018	091800	36870390	16890	16840	16890	16840	120
566	20231018	091700	34845440	16840	16870	16870	16840	143
567	20231018	091600	32434220	16880	16880	16880	16880	110
568	20231018	091500	30577420	16880	16880	16880	16880	15
569	20231018	091400	30324220	16890	16890	16890	16890	0
570	20231018	091300	30324220	16890	16900	16900	16890	2
571	20231018	091200	30290430	16900	16900	16900	16900	1
572	20231018	091100	30273530	16820	16820	16820	16820	0
573	20231018	091000	30273530	16820	16820	16820	16820	0
574	20231018	090900	30273530	16820	16820	16820	16820	0
575	20231018	090800	30273530	16820	16830	16830	16820	51
576	20231018	090700	29415680	16800	16800	16800	16800	0
577	20231018	090600	29415680	16800	16800	16800	16800	0
578	20231018	090500	29415680	16800	16820	16820	16800	58
579	20231018	090400	28440780	16910	16910	16910	16910	0
580	20231018	090300	28440780	16910	16910	16910	16910	0
581	20231018	090200	28440780	16910	16910	16920	16910	160
582	20231018	090100	25734650	16920	16930	16930	16920	1137
583	20231018	090000	6485660	16910	16980	16980	16910	375