KissMeData/004830/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184100	900861810	5540	5540	5540	5540	4662
3	20231025	184000	900861810	5540	5540	5540	5540	0
4	20231025	183900	900861810	5540	5540	5540	5540	0
5	20231025	183800	900861810	5540	5540	5540	5540	0
6	20231025	183700	900861810	5540	5540	5540	5540	0
7	20231025	183600	900861810	5540	5540	5540	5540	0
8	20231025	183500	900861810	5540	5540	5540	5540	0
9	20231025	183400	900861810	5540	5540	5540	5540	0
10	20231025	183300	900861810	5540	5540	5540	5540	0
11	20231025	183200	900861810	5540	5540	5540	5540	0
12	20231025	183100	900861810	5540	5540	5540	5540	0
13	20231025	183000	900861810	5540	5540	5540	5540	0
14	20231025	182900	900861810	5540	5540	5540	5540	0
15	20231025	182800	900861810	5540	5540	5540	5540	0
16	20231025	182700	900861810	5540	5540	5540	5540	0
17	20231025	182600	900861810	5540	5540	5540	5540	0
18	20231025	182500	900861810	5540	5540	5540	5540	0
19	20231025	182400	900861810	5540	5540	5540	5540	0
20	20231025	182300	900861810	5540	5540	5540	5540	0
21	20231025	182200	900861810	5540	5540	5540	5540	0
22	20231025	182100	900861810	5540	5540	5540	5540	0
23	20231025	182000	900861810	5540	5540	5540	5540	0
24	20231025	181900	900861810	5540	5540	5540	5540	0
25	20231025	181800	900861810	5540	5540	5540	5540	0
26	20231025	181700	900861810	5540	5540	5540	5540	0
27	20231025	181600	900861810	5540	5540	5540	5540	0
28	20231025	181500	900861810	5540	5540	5540	5540	0
29	20231025	181400	900861810	5540	5540	5540	5540	0
30	20231025	181300	900861810	5540	5540	5540	5540	0
31	20231025	181200	900861810	5540	5540	5540	5540	0
32	20231025	181100	900861810	5540	5540	5540	5540	4662
33	20231025	181000	900861810	5540	5540	5540	5540	0
34	20231025	180900	900861810	5540	5540	5540	5540	0
35	20231025	180800	900861810	5540	5540	5540	5540	0
36	20231025	180700	900861810	5540	5540	5540	5540	0
37	20231025	180600	900861810	5540	5540	5540	5540	0
38	20231025	180500	900861810	5540	5540	5540	5540	0
39	20231025	180400	900861810	5540	5540	5540	5540	0
40	20231025	180300	900861810	5540	5540	5540	5540	0
41	20231025	180200	900861810	5540	5540	5540	5540	0
42	20231025	180100	900861810	5540	5540	5540	5540	0
43	20231025	180000	900861810	5540	5540	5540	5540	0
44	20231025	175900	900861810	5540	5540	5540	5540	0
45	20231025	175800	900861810	5540	5540	5540	5540	0
46	20231025	175700	900861810	5540	5540	5540	5540	0
47	20231025	175600	900861810	5540	5540	5540	5540	0
48	20231025	175500	900861810	5540	5540	5540	5540	0
49	20231025	175400	900861810	5540	5540	5540	5540	0
50	20231025	175300	900861810	5540	5540	5540	5540	0
51	20231025	175200	900861810	5540	5540	5540	5540	0
52	20231025	175100	900861810	5540	5540	5540	5540	0
53	20231025	175000	900861810	5540	5540	5540	5540	0
54	20231025	174900	900861810	5540	5540	5540	5540	0
55	20231025	174800	900861810	5540	5540	5540	5540	0
56	20231025	174700	900861810	5540	5540	5540	5540	0
57	20231025	174600	900861810	5540	5540	5540	5540	0
58	20231025	174500	900861810	5540	5540	5540	5540	0
59	20231025	174400	900861810	5540	5540	5540	5540	0
60	20231025	174300	900861810	5540	5540	5540	5540	0
61	20231025	174200	900861810	5540	5540	5540	5540	0
62	20231025	174100	900861810	5540	5540	5540	5540	4662
63	20231025	174000	900861810	5540	5540	5540	5540	0
64	20231025	173900	900861810	5540	5540	5540	5540	0
65	20231025	173800	900861810	5540	5540	5540	5540	0
66	20231025	173700	900861810	5540	5540	5540	5540	0
67	20231025	173600	900861810	5540	5540	5540	5540	0
68	20231025	173500	900861810	5540	5540	5540	5540	0
69	20231025	173400	900861810	5540	5540	5540	5540	0
70	20231025	173300	900861810	5540	5540	5540	5540	0
71	20231025	173200	900861810	5540	5540	5540	5540	0
72	20231025	173100	900861810	5540	5540	5540	5540	0
73	20231025	173000	900861810	5540	5540	5540	5540	0
74	20231025	172900	900861810	5540	5540	5540	5540	0
75	20231025	172800	900861810	5540	5540	5540	5540	0
76	20231025	172700	900861810	5540	5540	5540	5540	0
77	20231025	172600	900861810	5540	5540	5540	5540	0
78	20231025	172500	900861810	5540	5540	5540	5540	0
79	20231025	172400	900861810	5540	5540	5540	5540	0
80	20231025	172300	900861810	5540	5540	5540	5540	0
81	20231025	172200	900861810	5540	5540	5540	5540	0
82	20231025	172100	900861810	5540	5540	5540	5540	0
83	20231025	172000	900861810	5540	5540	5540	5540	0
84	20231025	171900	900861810	5540	5540	5540	5540	0
85	20231025	171800	900861810	5540	5540	5540	5540	0
86	20231025	171700	900861810	5540	5540	5540	5540	0
87	20231025	171600	900861810	5540	5540	5540	5540	0
88	20231025	171500	900861810	5540	5540	5540	5540	0
89	20231025	171400	900861810	5540	5540	5540	5540	0
90	20231025	171300	900861810	5540	5540	5540	5540	0
91	20231025	171200	900861810	5540	5540	5540	5540	0
92	20231025	171100	900861810	5540	5540	5540	5540	4662
93	20231025	171000	900861810	5540	5540	5540	5540	0
94	20231025	170900	900861810	5540	5540	5540	5540	0
95	20231025	170800	900861810	5540	5540	5540	5540	0
96	20231025	170700	900861810	5540	5540	5540	5540	0
97	20231025	170600	900861810	5540	5540	5540	5540	0
98	20231025	170500	900861810	5540	5540	5540	5540	0
99	20231025	170400	900861810	5540	5540	5540	5540	0
100	20231025	170300	900861810	5540	5540	5540	5540	0
101	20231025	170200	900861810	5540	5540	5540	5540	0
102	20231025	170100	900861810	5540	5540	5540	5540	0
103	20231025	170000	900861810	5540	5540	5540	5540	0
104	20231025	165900	900861810	5540	5540	5540	5540	0
105	20231025	165800	900861810	5540	5540	5540	5540	0
106	20231025	165700	900861810	5540	5540	5540	5540	0
107	20231025	165600	900861810	5540	5540	5540	5540	0
108	20231025	165500	900861810	5540	5540	5540	5540	0
109	20231025	165400	900861810	5540	5540	5540	5540	0
110	20231025	165300	900861810	5540	5540	5540	5540	0
111	20231025	165200	900861810	5540	5540	5540	5540	0
112	20231025	165100	900861810	5540	5540	5540	5540	0
113	20231025	165000	900861810	5540	5540	5540	5540	0
114	20231025	164900	900861810	5540	5540	5540	5540	0
115	20231025	164800	900861810	5540	5540	5540	5540	0
116	20231025	164700	900861810	5540	5540	5540	5540	0
117	20231025	164600	900861810	5540	5540	5540	5540	0
118	20231025	164500	900861810	5540	5540	5540	5540	0
119	20231025	164400	900861810	5540	5540	5540	5540	0
120	20231025	164300	900861810	5540	5540	5540	5540	0
121	20231025	164200	900861810	5540	5540	5540	5540	0
122	20231025	164100	900861810	5540	5540	5540	5540	4662
123	20231025	164000	900861810	5540	5540	5540	5540	0
124	20231025	163900	900861810	5540	5540	5540	5540	0
125	20231025	163800	900861810	5540	5540	5540	5540	0
126	20231025	163700	900861810	5540	5540	5540	5540	0
127	20231025	163600	900861810	5540	5540	5540	5540	0
128	20231025	163500	900861810	5540	5540	5540	5540	0
129	20231025	163400	900861810	5540	5540	5540	5540	0
130	20231025	163300	900861810	5540	5540	5540	5540	0
131	20231025	163200	900861810	5540	5540	5540	5540	0
132	20231025	163100	900861810	5540	5540	5540	5540	0
133	20231025	163000	900861810	5540	5540	5540	5540	0
134	20231025	162900	900861810	5540	5540	5540	5540	0
135	20231025	162800	900861810	5540	5540	5540	5540	0
136	20231025	162700	900861810	5540	5540	5540	5540	0
137	20231025	162600	900861810	5540	5540	5540	5540	0
138	20231025	162500	900861810	5540	5540	5540	5540	0
139	20231025	162400	900861810	5540	5540	5540	5540	0
140	20231025	162300	900861810	5540	5540	5540	5540	0
141	20231025	162200	900861810	5540	5540	5540	5540	0
142	20231025	162100	900861810	5540	5540	5540	5540	0
143	20231025	162000	900861810	5540	5540	5540	5540	0
144	20231025	161900	900861810	5540	5540	5540	5540	0
145	20231025	161800	900861810	5540	5540	5540	5540	0
146	20231025	161700	900861810	5540	5540	5540	5540	0
147	20231025	161600	900861810	5540	5540	5540	5540	0
148	20231025	161500	900861810	5540	5540	5540	5540	0
149	20231025	161400	900861810	5540	5540	5540	5540	0
150	20231025	161300	900861810	5540	5540	5540	5540	0
151	20231025	161200	900861810	5540	5540	5540	5540	0
152	20231025	161100	900861810	5540	5540	5540	5540	4662
153	20231025	161000	900861810	5540	5540	5540	5540	0
154	20231025	160900	900861810	5540	5540	5540	5540	0
155	20231025	160800	900861810	5540	5540	5540	5540	0
156	20231025	160700	900861810	5540	5540	5540	5540	0
157	20231025	160600	900861810	5540	5540	5540	5540	0
158	20231025	160500	900861810	5540	5540	5540	5540	0
159	20231025	160400	900861810	5540	5540	5540	5540	0
160	20231025	160300	900861810	5540	5540	5540	5540	0
161	20231025	160200	900861810	5540	5540	5540	5540	0
162	20231025	160100	900861810	5540	5540	5540	5540	0
163	20231025	160000	900861810	5540	5540	5540	5540	0
164	20231025	155900	900861810	5540	5540	5540	5540	0
165	20231025	155800	900861810	5540	5540	5540	5540	0
166	20231025	155700	900861810	5540	5540	5540	5540	0
167	20231025	155600	900861810	5540	5540	5540	5540	0
168	20231025	155500	900861810	5540	5540	5540	5540	0
169	20231025	155400	900861810	5540	5540	5540	5540	0
170	20231025	155300	900861810	5540	5540	5540	5540	0
171	20231025	155200	900861810	5540	5540	5540	5540	0
172	20231025	155100	900861810	5540	5540	5540	5540	0
173	20231025	155000	900861810	5540	5540	5540	5540	0
174	20231025	154900	900861810	5540	5540	5540	5540	0
175	20231025	154800	900861810	5540	5540	5540	5540	0
176	20231025	154700	900861810	5540	5540	5540	5540	0
177	20231025	154600	900861810	5540	5540	5540	5540	0
178	20231025	154500	900861810	5540	5540	5540	5540	0
179	20231025	154400	900861810	5540	5540	5540	5540	0
180	20231025	154300	900861810	5540	5540	5540	5540	0
181	20231025	154200	900861810	5540	5540	5540	5540	0
182	20231025	154100	900861810	5540	5540	5540	5540	4662
183	20231025	154000	900861810	5540	5540	5540	5540	0
184	20231025	153900	900861810	5540	5540	5540	5540	0
185	20231025	153800	900861810	5540	5540	5540	5540	0
186	20231025	153700	900861810	5540	5540	5540	5540	0
187	20231025	153600	900861810	5540	5540	5540	5540	0
188	20231025	153500	900861810	5540	5540	5540	5540	0
189	20231025	153400	900861810	5540	5540	5540	5540	0
190	20231025	153300	900861810	5540	5540	5540	5540	0
191	20231025	153200	900861810	5540	5540	5540	5540	0
192	20231025	153100	900861810	5540	5540	5540	5540	0
193	20231025	153000	900861810	5540	5540	5540	5540	4662
194	20231025	152900	875034330	5550	5550	5550	5550	0
195	20231025	152800	875034330	5550	5550	5550	5550	0
196	20231025	152700	875034330	5550	5550	5550	5550	0
197	20231025	152600	875034330	5550	5550	5550	5550	0
198	20231025	152500	875034330	5550	5550	5550	5550	0
199	20231025	152400	875034330	5550	5550	5550	5550	0
200	20231025	152300	875034330	5550	5550	5550	5550	0
201	20231025	152200	875034330	5550	5550	5550	5550	0
202	20231025	152100	875034330	5550	5550	5550	5550	0
203	20231025	152000	875034330	5550	5550	5550	5550	0
204	20231025	151900	875034330	5550	5560	5570	5550	308
205	20231025	151800	873321760	5560	5560	5570	5560	428
206	20231025	151700	870942050	5560	5560	5560	5560	870
207	20231025	151600	866104850	5550	5560	5560	5550	304
208	20231025	151500	864415610	5570	5560	5570	5560	103
209	20231025	151400	863842810	5560	5560	5560	5560	514
210	20231025	151300	860984970	5560	5570	5570	5560	815
211	20231025	151200	856445620	5570	5560	5570	5560	629
212	20231025	151100	852942300	5560	5570	5570	5560	927
213	20231025	151000	847787150	5570	5560	5570	5560	379
214	20231025	150900	845679810	5560	5560	5560	5560	100
215	20231025	150800	845123810	5560	5560	5560	5560	2
216	20231025	150700	845112690	5540	5540	5540	5540	43
217	20231025	150600	844874470	5560	5560	5560	5560	8
218	20231025	150500	844829990	5550	5560	5560	5550	856
219	20231025	150400	840072730	5560	5560	5560	5560	794
220	20231025	150300	835658090	5560	5560	5560	5560	1035
221	20231025	150200	829903490	5550	5550	5550	5550	108
222	20231025	150100	829304090	5540	5540	5540	5540	101
223	20231025	150000	828744550	5550	5530	5550	5530	1410
224	20231025	145900	820929190	5530	5530	5530	5530	11
225	20231025	145800	820868360	5530	5540	5540	5530	860
226	20231025	145700	816104710	5530	5540	5540	5530	385
227	20231025	145600	813974930	5540	5540	5540	5540	10
228	20231025	145500	813919530	5540	5540	5540	5540	302
229	20231025	145400	812246450	5540	5540	5540	5540	0
230	20231025	145300	812246450	5540	5540	5540	5540	1316
231	20231025	145200	804955810	5540	5540	5550	5540	424
232	20231025	145100	802605580	5550	5550	5550	5550	0
233	20231025	145000	802605580	5550	5550	5550	5550	1
234	20231025	144900	802600030	5550	5540	5550	5540	480
235	20231025	144800	799936330	5540	5540	5540	5540	1
236	20231025	144700	799930790	5550	5550	5550	5550	25
237	20231025	144600	799792040	5540	5530	5540	5530	575
238	20231025	144500	796607070	5530	5540	5540	5530	99
239	20231025	144400	796059590	5530	5540	5540	5530	150
240	20231025	144300	795230080	5540	5540	5540	5540	3
241	20231025	144200	795213460	5540	5540	5540	5540	73
242	20231025	144100	794809040	5540	5540	5540	5540	150
243	20231025	144000	793978040	5540	5540	5540	5540	237
244	20231025	143900	792665060	5540	5540	5540	5540	89
245	20231025	143800	792172000	5540	5540	5540	5540	1
246	20231025	143700	792166460	5540	5540	5540	5540	0
247	20231025	143600	792166460	5540	5540	5540	5540	6
248	20231025	143500	792133220	5540	5540	5540	5540	31
249	20231025	143400	791961480	5530	5540	5540	5530	14
250	20231025	143300	791884040	5540	5550	5550	5530	481
251	20231025	143200	789221970	5540	5550	5550	5540	671
252	20231025	143100	785502920	5550	5530	5550	5530	391
253	20231025	143000	783338330	5560	5540	5560	5540	743
254	20231025	142900	779216120	5540	5540	5550	5540	558
255	20231025	142800	776123020	5540	5540	5540	5540	477
256	20231025	142700	773480440	5540	5540	5540	5540	1
257	20231025	142600	773474900	5540	5550	5550	5540	2009
258	20231025	142500	762344400	5540	5560	5560	5540	23
259	20231025	142400	762216770	5560	5550	5560	5550	116
260	20231025	142300	761572820	5550	5550	5550	5550	345
261	20231025	142200	759658070	5550	5550	5550	5550	185
262	20231025	142100	758631320	5550	5550	5550	5550	70
263	20231025	142000	758242820	5550	5550	5550	5550	1
264	20231025	141900	758237270	5540	5560	5560	5540	1299
265	20231025	141800	751033130	5560	5560	5560	5560	60
266	20231025	141700	750699530	5560	5560	5560	5560	50
267	20231025	141600	750421530	5560	5560	5560	5560	0
268	20231025	141500	750421530	5560	5570	5570	5560	7
269	20231025	141400	750382600	5560	5560	5560	5560	168
270	20231025	141300	749448520	5560	5560	5560	5560	1
271	20231025	141200	749442960	5560	5560	5560	5560	5
272	20231025	141100	749415160	5560	5560	5560	5560	570
273	20231025	141000	746245960	5560	5560	5560	5560	245
274	20231025	140900	744883760	5560	5560	5560	5560	0
275	20231025	140800	744883760	5560	5560	5560	5560	137
276	20231025	140700	744122040	5580	5580	5580	5580	0
277	20231025	140600	744122040	5580	5560	5580	5560	430
278	20231025	140500	741731220	5560	5560	5560	5560	1039
279	20231025	140400	735954380	5560	5560	5560	5560	1
280	20231025	140300	735948820	5560	5560	5560	5560	0
281	20231025	140200	735948820	5560	5560	5560	5560	100
282	20231025	140100	735392820	5560	5560	5560	5560	0
283	20231025	140000	735392820	5560	5550	5560	5550	5
284	20231025	135900	735365060	5540	5550	5550	5540	200
285	20231025	135800	734256750	5560	5540	5560	5540	310
286	20231025	135700	732537190	5550	5550	5550	5550	99
287	20231025	135600	731987740	5550	5550	5550	5550	357
288	20231025	135500	730006390	5550	5550	5550	5550	0
289	20231025	135400	730006390	5550	5550	5550	5550	0
290	20231025	135300	730006390	5550	5550	5550	5540	27
291	20231025	135200	729856640	5550	5550	5550	5550	6
292	20231025	135100	729823340	5540	5540	5540	5540	62
293	20231025	135000	729479860	5550	5550	5550	5550	119
294	20231025	134900	728819410	5560	5550	5560	5550	85
295	20231025	134800	728347380	5560	5560	5560	5560	50
296	20231025	134700	728069380	5540	5550	5550	5540	318
297	20231025	134600	726307650	5540	5540	5540	5540	0
298	20231025	134500	726307650	5540	5560	5560	5540	88
299	20231025	134400	725819710	5550	5570	5570	5550	268
300	20231025	134300	724329850	5570	5580	5580	5570	60
301	20231025	134200	723995550	5560	5560	5560	5560	0
302	20231025	134100	723995550	5560	5550	5560	5550	1495
303	20231025	134000	715688030	5550	5550	5550	5550	0
304	20231025	133900	715688030	5550	5560	5560	5550	220
305	20231025	133800	714466830	5570	5570	5570	5570	0
306	20231025	133700	714466830	5570	5570	5570	5570	87
307	20231025	133600	713982240	5570	5570	5570	5560	98
308	20231025	133500	713436410	5570	5570	5570	5570	0
309	20231025	133400	713436410	5570	5580	5580	5570	33
310	20231025	133300	713252590	5580	5590	5590	5570	93
311	20231025	133200	712733670	5580	5560	5580	5560	2310
312	20231025	133100	699886020	5550	5550	5550	5550	0
313	20231025	133000	699886020	5550	5550	5550	5550	0
314	20231025	132900	699886020	5550	5550	5550	5550	32
315	20231025	132800	699708420	5550	5550	5550	5550	0
316	20231025	132700	699708420	5550	5540	5550	5540	282
317	20231025	132600	698144320	5550	5550	5550	5550	30
318	20231025	132500	697977820	5520	5530	5540	5520	539
319	20231025	132400	694997440	5530	5530	5530	5530	1
320	20231025	132300	694991910	5510	5520	5520	5510	540
321	20231025	132200	692012310	5520	5520	5520	5520	481
322	20231025	132100	689357190	5520	5530	5530	5520	302
323	20231025	132000	687689850	5540	5540	5540	5540	7
324	20231025	131900	687651070	5540	5530	5540	5530	25
325	20231025	131800	687512770	5530	5540	5540	5530	9
326	20231025	131700	687462990	5540	5520	5540	5520	210
327	20231025	131600	686303640	5530	5530	5530	5530	447
328	20231025	131500	683831730	5530	5530	5530	5530	476
329	20231025	131400	681199450	5540	5530	5540	5530	35
330	20231025	131300	681005850	5530	5540	5540	5530	6
331	20231025	131200	680972620	5540	5530	5540	5530	228
332	20231025	131100	679711730	5540	5540	5540	5530	173
333	20231025	131000	678754690	5540	5550	5550	5540	27
334	20231025	130900	678604890	5540	5540	5540	5540	68
335	20231025	130800	678228170	5560	5550	5560	5530	502
336	20231025	130700	675447640	5550	5550	5550	5550	72
337	20231025	130600	675048040	5570	5580	5580	5550	569
338	20231025	130500	671890040	5560	5580	5580	5560	10
339	20231025	130400	671834420	5580	5560	5580	5560	21
340	20231025	130300	671717340	5560	5570	5570	5560	226
341	20231025	130200	670460520	5570	5580	5580	5570	52
342	20231025	130100	670170860	5560	5560	5560	5560	6
343	20231025	130000	670137500	5560	5560	5560	5560	0
344	20231025	125900	670137500	5560	5560	5560	5560	0
345	20231025	125800	670137500	5560	5570	5570	5560	25
346	20231025	125700	669998300	5580	5560	5580	5560	76
347	20231025	125600	669575540	5580	5560	5580	5560	522
348	20231025	125500	666671680	5560	5580	5580	5560	292
349	20231025	125400	665046460	5580	5580	5580	5580	250
350	20231025	125300	663651460	5560	5560	5560	5560	0
351	20231025	125200	663651460	5560	5560	5560	5560	556
352	20231025	125100	660560100	5560	5560	5560	5560	100
353	20231025	125000	660004100	5570	5580	5580	5570	273
354	20231025	124900	658482990	5580	5580	5580	5580	106
355	20231025	124800	657891510	5580	5580	5580	5580	1
356	20231025	124700	657885930	5570	5570	5570	5570	159
357	20231025	124600	657000300	5570	5570	5570	5570	0
358	20231025	124500	657000300	5570	5580	5580	5570	133
359	20231025	124400	656258450	5580	5570	5580	5560	82
360	20231025	124300	655801860	5570	5570	5570	5570	7
361	20231025	124200	655762870	5560	5560	5560	5560	2
362	20231025	124100	655751750	5560	5560	5560	5560	80
363	20231025	124000	655306950	5560	5560	5560	5560	0
364	20231025	123900	655306950	5560	5560	5560	5560	210
365	20231025	123800	654139350	5560	5560	5560	5560	732
366	20231025	123700	650069430	5560	5560	5560	5560	48
367	20231025	123600	649802550	5560	5580	5580	5560	1006
368	20231025	123500	644195000	5580	5590	5590	5580	73
369	20231025	123400	643787560	5590	5590	5590	5580	744
370	20231025	123300	639635600	5590	5590	5590	5580	222
371	20231025	123200	638394650	5590	5590	5590	5580	495
372	20231025	123100	635627640	5590	5590	5590	5590	376
373	20231025	123000	633525800	5590	5600	5600	5590	1051
374	20231025	122900	627649440	5600	5600	5600	5600	0
375	20231025	122800	627649440	5600	5600	5600	5600	1085
376	20231025	122700	621573440	5600	5600	5600	5600	130
377	20231025	122600	620845440	5610	5610	5610	5610	0
378	20231025	122500	620845440	5610	5630	5630	5610	113
379	20231025	122400	620211450	5630	5600	5630	5600	1668
380	20231025	122300	610870620	5600	5600	5600	5600	1500
381	20231025	122200	602470620	5600	5620	5620	5600	3681
382	20231025	122100	581819310	5620	5630	5630	5620	105
383	20231025	122000	581228210	5640	5610	5640	5610	44
384	20231025	121900	580980970	5610	5620	5620	5610	2
385	20231025	121800	580969740	5620	5620	5620	5620	1559
386	20231025	121700	572208160	5640	5620	5640	5620	16
387	20231025	121600	572118220	5620	5620	5620	5620	0
388	20231025	121500	572118220	5620	5620	5620	5620	200
389	20231025	121400	570994220	5630	5630	5630	5630	0
390	20231025	121300	570994220	5630	5630	5630	5630	0
391	20231025	121200	570994220	5630	5630	5630	5630	807
392	20231025	121100	566450810	5640	5640	5640	5640	172
393	20231025	121000	565480730	5630	5630	5630	5630	90
394	20231025	120900	564974030	5630	5630	5630	5630	2
395	20231025	120800	564962770	5630	5640	5640	5630	3
396	20231025	120700	564945860	5630	5630	5630	5630	0
397	20231025	120600	564945860	5630	5630	5630	5630	436
398	20231025	120500	562491180	5630	5630	5630	5630	566
399	20231025	120400	559304600	5630	5630	5630	5630	17
400	20231025	120300	559208890	5630	5630	5630	5630	292
401	20231025	120200	557564930	5630	5630	5630	5630	480
402	20231025	120100	554862530	5630	5640	5640	5630	210
403	20231025	120000	553680130	5630	5650	5650	5630	245
404	20231025	115900	552300080	5650	5650	5650	5650	331
405	20231025	115800	550429930	5650	5680	5680	5650	186
406	20231025	115700	549373510	5650	5680	5690	5650	651
407	20231025	115600	545672170	5690	5670	5690	5670	213
408	20231025	115500	544462420	5640	5640	5640	5640	407
409	20231025	115400	542166940	5640	5640	5660	5640	385
410	20231025	115300	539994180	5640	5650	5650	5640	166
411	20231025	115200	539056780	5660	5660	5660	5660	106
412	20231025	115100	538456820	5680	5660	5680	5660	353
413	20231025	115000	536452620	5650	5650	5650	5650	135
414	20231025	114900	535689870	5680	5680	5680	5680	50
415	20231025	114800	535405870	5680	5680	5680	5680	0
416	20231025	114700	535405870	5680	5680	5680	5680	100
417	20231025	114600	534837870	5680	5680	5680	5680	40
418	20231025	114500	534610670	5680	5680	5680	5680	4
419	20231025	114400	534587950	5680	5680	5680	5680	0
420	20231025	114300	534587950	5680	5660	5680	5660	47
421	20231025	114200	534321150	5660	5660	5660	5660	12
422	20231025	114100	534253230	5660	5660	5660	5660	600
423	20231025	114000	530857230	5660	5670	5670	5660	34
424	20231025	113900	530664740	5680	5680	5680	5680	6
425	20231025	113800	530630660	5670	5670	5670	5670	0
426	20231025	113700	530630660	5670	5670	5670	5670	33
427	20231025	113600	530443550	5680	5680	5680	5680	238
428	20231025	113500	529091710	5650	5680	5680	5650	2
429	20231025	113400	529080380	5650	5650	5650	5650	0
430	20231025	113300	529080380	5650	5650	5650	5650	200
431	20231025	113200	527950380	5680	5680	5680	5680	0
432	20231025	113100	527950380	5680	5670	5680	5670	68
433	20231025	113000	527564810	5660	5660	5660	5660	0
434	20231025	112900	527564810	5660	5660	5660	5660	0
435	20231025	112800	527564810	5660	5660	5660	5660	23
436	20231025	112700	527434630	5660	5660	5660	5660	200
437	20231025	112600	526302630	5670	5670	5670	5670	42
438	20231025	112500	526064490	5670	5670	5670	5670	21
439	20231025	112400	525945420	5670	5670	5670	5670	0
440	20231025	112300	525945420	5670	5670	5670	5670	2
441	20231025	112200	525934080	5670	5670	5670	5670	54
442	20231025	112100	525627900	5670	5660	5670	5660	1101
443	20231025	112000	519385240	5650	5660	5660	5650	882
444	20231025	111900	514401930	5680	5680	5680	5670	11
445	20231025	111800	514339460	5680	5680	5680	5680	6
446	20231025	111700	514305380	5680	5670	5680	5660	32
447	20231025	111600	514123940	5670	5670	5670	5660	525
448	20231025	111500	511147350	5670	5670	5670	5670	171
449	20231025	111400	510177780	5670	5670	5670	5670	40
450	20231025	111300	509950980	5670	5670	5670	5670	195
451	20231025	111200	508845330	5670	5670	5670	5670	101
452	20231025	111100	508272660	5660	5660	5660	5660	14
453	20231025	111000	508193420	5660	5660	5660	5660	147
454	20231025	110900	507361400	5660	5660	5660	5660	13
455	20231025	110800	507287820	5660	5660	5660	5660	30
456	20231025	110700	507118020	5640	5660	5660	5640	83
457	20231025	110600	506649600	5650	5660	5660	5650	62
458	20231025	110500	506298840	5650	5650	5650	5650	4
459	20231025	110400	506276240	5640	5650	5650	5640	8
460	20231025	110300	506231110	5640	5650	5650	5640	658
461	20231025	110200	502518390	5650	5660	5660	5650	102
462	20231025	110100	501941090	5660	5660	5660	5660	32
463	20231025	110000	501759970	5660	5660	5660	5660	23
464	20231025	105900	501629790	5660	5660	5660	5660	15
465	20231025	105800	501544890	5660	5660	5660	5660	1
466	20231025	105700	501539230	5630	5630	5630	5630	0
467	20231025	105600	501539230	5630	5640	5660	5630	286
468	20231025	105500	499926900	5640	5640	5640	5640	200
469	20231025	105400	498798900	5640	5640	5640	5640	57
470	20231025	105300	498477420	5640	5650	5650	5640	300
471	20231025	105200	496785400	5660	5660	5660	5660	0
472	20231025	105100	496785400	5660	5660	5660	5660	10
473	20231025	105000	496728800	5660	5660	5660	5660	10
474	20231025	104900	496672200	5660	5660	5660	5640	2340
475	20231025	104800	483456500	5680	5680	5680	5680	0
476	20231025	104700	483456500	5680	5680	5680	5680	0
477	20231025	104600	483456500	5680	5670	5680	5670	118
478	20231025	104500	482787430	5680	5680	5680	5680	0
479	20231025	104400	482787430	5680	5680	5680	5680	8
480	20231025	104300	482741990	5680	5680	5680	5680	18
481	20231025	104200	482639750	5690	5680	5690	5680	18
482	20231025	104100	482537460	5680	5680	5680	5680	10
483	20231025	104000	482480660	5680	5680	5680	5680	0
484	20231025	103900	482480660	5680	5680	5680	5680	0
485	20231025	103800	482480660	5680	5670	5680	5670	538
486	20231025	103700	479430150	5680	5690	5690	5680	50
487	20231025	103600	479146050	5670	5690	5690	5660	405
488	20231025	103500	476844700	5660	5690	5690	5660	2
489	20231025	103400	476833350	5690	5690	5690	5690	0
490	20231025	103300	476833350	5690	5690	5690	5690	19
491	20231025	103200	476725240	5650	5650	5690	5650	111
492	20231025	103100	476098050	5660	5650	5660	5650	2
493	20231025	103000	476086740	5660	5660	5660	5660	2087
494	20231025	102900	464274320	5660	5670	5670	5660	2343
495	20231025	102800	451005730	5670	5690	5690	5670	393
496	20231025	102700	448776420	5690	5690	5690	5690	15
497	20231025	102600	448691070	5660	5660	5660	5660	225
498	20231025	102500	447417570	5660	5660	5660	5660	3
499	20231025	102400	447400590	5660	5670	5670	5660	2
500	20231025	102300	447389260	5670	5670	5670	5670	1203
501	20231025	102200	440568250	5670	5670	5670	5670	0
502	20231025	102100	440568250	5670	5670	5670	5670	0
503	20231025	102000	440568250	5670	5670	5670	5670	0
504	20231025	101900	440568250	5670	5690	5690	5670	735
505	20231025	101800	436400600	5700	5690	5700	5690	11
506	20231025	101700	436337980	5690	5670	5690	5670	44
507	20231025	101600	436088060	5670	5670	5670	5670	0
508	20231025	101500	436088060	5670	5700	5700	5670	17
509	20231025	101400	435991640	5700	5700	5700	5690	171
510	20231025	101300	435016950	5700	5650	5700	5650	200
511	20231025	101200	433881240	5660	5710	5710	5660	115
512	20231025	101100	433227040	5710	5640	5710	5640	1762
513	20231025	101000	423246020	5630	5640	5640	5630	7
514	20231025	100900	423206590	5630	5640	5640	5630	395
515	20231025	100800	420982470	5630	5630	5630	5630	6
516	20231025	100700	420948690	5620	5620	5620	5620	39
517	20231025	100600	420729510	5620	5620	5620	5620	344
518	20231025	100500	418796230	5620	5620	5620	5620	0
519	20231025	100400	418796230	5620	5640	5640	5620	215
520	20231025	100300	417587910	5620	5620	5620	5620	0
521	20231025	100200	417587910	5620	5620	5620	5620	0
522	20231025	100100	417587910	5620	5640	5640	5620	72
523	20231025	100000	417182850	5640	5620	5640	5620	555
524	20231025	095900	414059730	5640	5630	5640	5620	1560
525	20231025	095800	405288940	5630	5630	5630	5630	3
526	20231025	095700	405272050	5640	5640	5640	5630	198
527	20231025	095600	404155730	5640	5640	5640	5640	1
528	20231025	095500	404150090	5650	5650	5650	5640	7
529	20231025	095400	404110550	5650	5650	5650	5650	68
530	20231025	095300	403726350	5620	5650	5650	5620	42
531	20231025	095200	403489080	5610	5610	5610	5610	0
532	20231025	095100	403489080	5610	5650	5650	5610	1763
533	20231025	095000	393581970	5650	5660	5660	5650	333
534	20231025	094900	391700460	5670	5670	5670	5670	1
535	20231025	094800	391694790	5670	5670	5670	5670	215
536	20231025	094700	390475740	5650	5650	5650	5650	0
537	20231025	094600	390475740	5650	5680	5680	5650	520
538	20231025	094500	387534740	5650	5650	5650	5650	1000
539	20231025	094400	381884740	5650	5650	5650	5650	0
540	20231025	094300	381884740	5650	5660	5680	5650	278
541	20231025	094200	380306330	5680	5650	5680	5650	3
542	20231025	094100	380289320	5640	5640	5640	5630	825
543	20231025	094000	375636450	5640	5660	5660	5640	1446
544	20231025	093900	367467110	5660	5680	5690	5660	1164
545	20231025	093800	360868850	5690	5710	5710	5690	529
546	20231025	093700	357851820	5710	5690	5710	5690	353
547	20231025	093600	355839690	5680	5700	5700	5680	152
548	20231025	093500	354974810	5700	5720	5720	5700	1206
549	20231025	093400	348099400	5720	5720	5720	5710	620
550	20231025	093300	344553010	5720	5710	5720	5710	8
551	20231025	093200	344507260	5710	5710	5710	5710	2
552	20231025	093100	344495840	5690	5690	5690	5690	0
553	20231025	093000	344495840	5690	5690	5690	5690	0
554	20231025	092900	344495840	5690	5730	5730	5690	849
555	20231025	092800	339652620	5730	5730	5730	5720	341
556	20231025	092700	337698700	5780	5710	5780	5690	2692
557	20231025	092600	322321160	5710	5700	5720	5580	5989
558	20231025	092500	288512030	5710	5730	5730	5710	2393
559	20231025	092400	274824480	5720	5740	5740	5710	1479
560	20231025	092300	266357880	5730	5700	5790	5700	4121
561	20231025	092200	242650150	5680	5690	5690	5680	1596
562	20231025	092100	233581790	5680	5680	5720	5680	1479
563	20231025	092000	225170640	5680	5650	5680	5650	6155
564	20231025	091900	190331700	5640	5630	5640	5630	1548
565	20231025	091800	181604440	5630	5640	5640	5630	323
566	20231025	091700	179785940	5640	5640	5640	5640	130
567	20231025	091600	179052740	5640	5640	5640	5620	649
568	20231025	091500	175397810	5640	5650	5650	5640	602
569	20231025	091400	172002370	5650	5670	5680	5650	1577
570	20231025	091300	163070120	5680	5690	5690	5680	710
571	20231025	091200	159031840	5690	5690	5690	5680	694
572	20231025	091100	155086900	5690	5690	5700	5670	1758
573	20231025	091000	145088010	5690	5690	5690	5690	330
574	20231025	090900	143210310	5690	5660	5690	5660	89
575	20231025	090800	142705580	5670	5650	5690	5650	2812
576	20231025	090700	126765640	5650	5660	5660	5650	2376
577	20231025	090600	113339340	5660	5640	5670	5640	1169
578	20231025	090500	106728350	5640	5680	5680	5640	5312
579	20231025	090400	76705180	5680	5690	5690	5660	976
580	20231025	090300	71173970	5690	5660	5690	5660	1001
581	20231025	090200	65490410	5680	5710	5710	5650	3542
582	20231025	090100	45368500	5720	5690	5720	5680	1514
583	20231025	090000	36726860	5680	5650	5800	5650	6449