KissMeData/004430/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184000	747642070	16760	16760	16760	16760	926
3	20231019	183900	747642070	16760	16760	16760	16760	0
4	20231019	183800	747642070	16760	16760	16760	16760	0
5	20231019	183700	747642070	16760	16760	16760	16760	0
6	20231019	183600	747642070	16760	16760	16760	16760	0
7	20231019	183500	747642070	16760	16760	16760	16760	0
8	20231019	183400	747642070	16760	16760	16760	16760	0
9	20231019	183300	747642070	16760	16760	16760	16760	0
10	20231019	183200	747642070	16760	16760	16760	16760	0
11	20231019	183100	747642070	16760	16760	16760	16760	0
12	20231019	183000	747642070	16760	16760	16760	16760	0
13	20231019	182900	747642070	16760	16760	16760	16760	0
14	20231019	182800	747642070	16760	16760	16760	16760	0
15	20231019	182700	747642070	16760	16760	16760	16760	0
16	20231019	182600	747642070	16760	16760	16760	16760	0
17	20231019	182500	747642070	16760	16760	16760	16760	0
18	20231019	182400	747642070	16760	16760	16760	16760	0
19	20231019	182300	747642070	16760	16760	16760	16760	0
20	20231019	182200	747642070	16760	16760	16760	16760	0
21	20231019	182100	747642070	16760	16760	16760	16760	0
22	20231019	182000	747642070	16760	16760	16760	16760	0
23	20231019	181900	747642070	16760	16760	16760	16760	0
24	20231019	181800	747642070	16760	16760	16760	16760	0
25	20231019	181700	747642070	16760	16760	16760	16760	0
26	20231019	181600	747642070	16760	16760	16760	16760	0
27	20231019	181500	747642070	16760	16760	16760	16760	0
28	20231019	181400	747642070	16760	16760	16760	16760	0
29	20231019	181300	747642070	16760	16760	16760	16760	0
30	20231019	181200	747642070	16760	16760	16760	16760	0
31	20231019	181100	747642070	16760	16760	16760	16760	0
32	20231019	181000	747642070	16760	16760	16760	16760	926
33	20231019	180900	747642070	16760	16760	16760	16760	0
34	20231019	180800	747642070	16760	16760	16760	16760	0
35	20231019	180700	747642070	16760	16760	16760	16760	0
36	20231019	180600	747642070	16760	16760	16760	16760	0
37	20231019	180500	747642070	16760	16760	16760	16760	0
38	20231019	180400	747642070	16760	16760	16760	16760	0
39	20231019	180300	747642070	16760	16760	16760	16760	0
40	20231019	180200	747642070	16760	16760	16760	16760	0
41	20231019	180100	747642070	16760	16760	16760	16760	0
42	20231019	180000	747642070	16760	16760	16760	16760	0
43	20231019	175900	747642070	16760	16760	16760	16760	0
44	20231019	175800	747642070	16760	16760	16760	16760	0
45	20231019	175700	747642070	16760	16760	16760	16760	0
46	20231019	175600	747642070	16760	16760	16760	16760	0
47	20231019	175500	747642070	16760	16760	16760	16760	0
48	20231019	175400	747642070	16760	16760	16760	16760	0
49	20231019	175300	747642070	16760	16760	16760	16760	0
50	20231019	175200	747642070	16760	16760	16760	16760	0
51	20231019	175100	747642070	16760	16760	16760	16760	0
52	20231019	175000	747642070	16760	16760	16760	16760	0
53	20231019	174900	747642070	16760	16760	16760	16760	0
54	20231019	174800	747642070	16760	16760	16760	16760	0
55	20231019	174700	747642070	16760	16760	16760	16760	0
56	20231019	174600	747642070	16760	16760	16760	16760	0
57	20231019	174500	747642070	16760	16760	16760	16760	0
58	20231019	174400	747642070	16760	16760	16760	16760	0
59	20231019	174300	747642070	16760	16760	16760	16760	0
60	20231019	174200	747642070	16760	16760	16760	16760	0
61	20231019	174100	747642070	16760	16760	16760	16760	0
62	20231019	174000	747642070	16760	16760	16760	16760	926
63	20231019	173900	747642070	16760	16760	16760	16760	0
64	20231019	173800	747642070	16760	16760	16760	16760	0
65	20231019	173700	747642070	16760	16760	16760	16760	0
66	20231019	173600	747642070	16760	16760	16760	16760	0
67	20231019	173500	747642070	16760	16760	16760	16760	0
68	20231019	173400	747642070	16760	16760	16760	16760	0
69	20231019	173300	747642070	16760	16760	16760	16760	0
70	20231019	173200	747642070	16760	16760	16760	16760	0
71	20231019	173100	747642070	16760	16760	16760	16760	0
72	20231019	173000	747642070	16760	16760	16760	16760	0
73	20231019	172900	747642070	16760	16760	16760	16760	0
74	20231019	172800	747642070	16760	16760	16760	16760	0
75	20231019	172700	747642070	16760	16760	16760	16760	0
76	20231019	172600	747642070	16760	16760	16760	16760	0
77	20231019	172500	747642070	16760	16760	16760	16760	0
78	20231019	172400	747642070	16760	16760	16760	16760	0
79	20231019	172300	747642070	16760	16760	16760	16760	0
80	20231019	172200	747642070	16760	16760	16760	16760	0
81	20231019	172100	747642070	16760	16760	16760	16760	0
82	20231019	172000	747642070	16760	16760	16760	16760	0
83	20231019	171900	747642070	16760	16760	16760	16760	0
84	20231019	171800	747642070	16760	16760	16760	16760	0
85	20231019	171700	747642070	16760	16760	16760	16760	0
86	20231019	171600	747642070	16760	16760	16760	16760	0
87	20231019	171500	747642070	16760	16760	16760	16760	0
88	20231019	171400	747642070	16760	16760	16760	16760	0
89	20231019	171300	747642070	16760	16760	16760	16760	0
90	20231019	171200	747642070	16760	16760	16760	16760	0
91	20231019	171100	747642070	16760	16760	16760	16760	0
92	20231019	171000	747642070	16760	16760	16760	16760	926
93	20231019	170900	747642070	16760	16760	16760	16760	0
94	20231019	170800	747642070	16760	16760	16760	16760	0
95	20231019	170700	747642070	16760	16760	16760	16760	0
96	20231019	170600	747642070	16760	16760	16760	16760	0
97	20231019	170500	747642070	16760	16760	16760	16760	0
98	20231019	170400	747642070	16760	16760	16760	16760	0
99	20231019	170300	747642070	16760	16760	16760	16760	0
100	20231019	170200	747642070	16760	16760	16760	16760	0
101	20231019	170100	747642070	16760	16760	16760	16760	0
102	20231019	170000	747642070	16760	16760	16760	16760	0
103	20231019	165900	747642070	16760	16760	16760	16760	0
104	20231019	165800	747642070	16760	16760	16760	16760	0
105	20231019	165700	747642070	16760	16760	16760	16760	0
106	20231019	165600	747642070	16760	16760	16760	16760	0
107	20231019	165500	747642070	16760	16760	16760	16760	0
108	20231019	165400	747642070	16760	16760	16760	16760	0
109	20231019	165300	747642070	16760	16760	16760	16760	0
110	20231019	165200	747642070	16760	16760	16760	16760	0
111	20231019	165100	747642070	16760	16760	16760	16760	0
112	20231019	165000	747642070	16760	16760	16760	16760	0
113	20231019	164900	747642070	16760	16760	16760	16760	0
114	20231019	164800	747642070	16760	16760	16760	16760	0
115	20231019	164700	747642070	16760	16760	16760	16760	0
116	20231019	164600	747642070	16760	16760	16760	16760	0
117	20231019	164500	747642070	16760	16760	16760	16760	0
118	20231019	164400	747642070	16760	16760	16760	16760	0
119	20231019	164300	747642070	16760	16760	16760	16760	0
120	20231019	164200	747642070	16760	16760	16760	16760	0
121	20231019	164100	747642070	16760	16760	16760	16760	0
122	20231019	164000	747642070	16760	16760	16760	16760	926
123	20231019	163900	747642070	16760	16760	16760	16760	0
124	20231019	163800	747642070	16760	16760	16760	16760	0
125	20231019	163700	747642070	16760	16760	16760	16760	0
126	20231019	163600	747642070	16760	16760	16760	16760	0
127	20231019	163500	747642070	16760	16760	16760	16760	0
128	20231019	163400	747642070	16760	16760	16760	16760	0
129	20231019	163300	747642070	16760	16760	16760	16760	0
130	20231019	163200	747642070	16760	16760	16760	16760	0
131	20231019	163100	747642070	16760	16760	16760	16760	0
132	20231019	163000	747642070	16760	16760	16760	16760	0
133	20231019	162900	747642070	16760	16760	16760	16760	0
134	20231019	162800	747642070	16760	16760	16760	16760	0
135	20231019	162700	747642070	16760	16760	16760	16760	0
136	20231019	162600	747642070	16760	16760	16760	16760	0
137	20231019	162500	747642070	16760	16760	16760	16760	0
138	20231019	162400	747642070	16760	16760	16760	16760	0
139	20231019	162300	747642070	16760	16760	16760	16760	0
140	20231019	162200	747642070	16760	16760	16760	16760	0
141	20231019	162100	747642070	16760	16760	16760	16760	0
142	20231019	162000	747642070	16760	16760	16760	16760	0
143	20231019	161900	747642070	16760	16760	16760	16760	0
144	20231019	161800	747642070	16760	16760	16760	16760	0
145	20231019	161700	747642070	16760	16760	16760	16760	0
146	20231019	161600	747642070	16760	16760	16760	16760	0
147	20231019	161500	747642070	16760	16760	16760	16760	0
148	20231019	161400	747642070	16760	16760	16760	16760	0
149	20231019	161300	747642070	16760	16760	16760	16760	0
150	20231019	161200	747642070	16760	16760	16760	16760	0
151	20231019	161100	747642070	16760	16760	16760	16760	0
152	20231019	161000	747642070	16760	16760	16760	16760	926
153	20231019	160900	747642070	16760	16760	16760	16760	0
154	20231019	160800	747642070	16760	16760	16760	16760	0
155	20231019	160700	747642070	16760	16760	16760	16760	0
156	20231019	160600	747642070	16760	16760	16760	16760	0
157	20231019	160500	747642070	16760	16760	16760	16760	0
158	20231019	160400	747642070	16760	16760	16760	16760	0
159	20231019	160300	747642070	16760	16760	16760	16760	0
160	20231019	160200	747642070	16760	16760	16760	16760	0
161	20231019	160100	747642070	16760	16760	16760	16760	0
162	20231019	160000	747642070	16760	16760	16760	16760	0
163	20231019	155900	747642070	16760	16760	16760	16760	0
164	20231019	155800	747642070	16760	16760	16760	16760	0
165	20231019	155700	747642070	16760	16760	16760	16760	0
166	20231019	155600	747642070	16760	16760	16760	16760	0
167	20231019	155500	747642070	16760	16760	16760	16760	0
168	20231019	155400	747642070	16760	16760	16760	16760	0
169	20231019	155300	747642070	16760	16760	16760	16760	0
170	20231019	155200	747642070	16760	16760	16760	16760	0
171	20231019	155100	747642070	16760	16760	16760	16760	0
172	20231019	155000	747642070	16760	16760	16760	16760	0
173	20231019	154900	747642070	16760	16760	16760	16760	0
174	20231019	154800	747642070	16760	16760	16760	16760	0
175	20231019	154700	747642070	16760	16760	16760	16760	0
176	20231019	154600	747642070	16760	16760	16760	16760	0
177	20231019	154500	747642070	16760	16760	16760	16760	0
178	20231019	154400	747642070	16760	16760	16760	16760	0
179	20231019	154300	747642070	16760	16760	16760	16760	0
180	20231019	154200	747642070	16760	16760	16760	16760	0
181	20231019	154100	747642070	16760	16760	16760	16760	0
182	20231019	154000	747642070	16760	16760	16760	16760	926
183	20231019	153900	747642070	16760	16760	16760	16760	0
184	20231019	153800	747642070	16760	16760	16760	16760	0
185	20231019	153700	747642070	16760	16760	16760	16760	0
186	20231019	153600	747642070	16760	16760	16760	16760	0
187	20231019	153500	747642070	16760	16760	16760	16760	0
188	20231019	153400	747642070	16760	16760	16760	16760	0
189	20231019	153300	747642070	16760	16760	16760	16760	0
190	20231019	153200	747642070	16760	16760	16760	16760	0
191	20231019	153100	747642070	16760	16760	16760	16760	0
192	20231019	153000	747642070	16760	16760	16760	16760	926
193	20231019	152900	732122310	16720	16720	16720	16720	0
194	20231019	152800	732122310	16720	16720	16720	16720	0
195	20231019	152700	732122310	16720	16720	16720	16720	0
196	20231019	152600	732122310	16720	16720	16720	16720	0
197	20231019	152500	732122310	16720	16720	16720	16720	0
198	20231019	152400	732122310	16720	16720	16720	16720	0
199	20231019	152300	732122310	16720	16720	16720	16720	0
200	20231019	152200	732122310	16720	16720	16720	16720	0
201	20231019	152100	732122310	16720	16720	16720	16720	0
202	20231019	152000	732122310	16720	16720	16720	16720	0
203	20231019	151900	732122310	16720	16730	16740	16720	56
204	20231019	151800	731185180	16730	16730	16740	16730	6
205	20231019	151700	731084780	16730	16730	16730	16730	204
206	20231019	151600	727671860	16730	16730	16730	16730	16
207	20231019	151500	727404180	16740	16750	16750	16740	32
208	20231019	151400	726868230	16750	16740	16750	16730	129
209	20231019	151300	724709760	16740	16750	16750	16740	32
210	20231019	151200	724174060	16740	16750	16750	16740	7
211	20231019	151100	724056870	16750	16750	16750	16750	2
212	20231019	151000	724023370	16750	16750	16750	16750	3
213	20231019	150900	723973120	16750	16740	16750	16740	106
214	20231019	150800	722198640	16740	16740	16740	16740	229
215	20231019	150700	718365180	16740	16740	16740	16740	2
216	20231019	150600	718331700	16720	16700	16740	16700	1513
217	20231019	150500	693028450	16720	16720	16720	16720	66
218	20231019	150400	691924930	16730	16730	16730	16730	0
219	20231019	150300	691924930	16730	16690	16730	16690	155
220	20231019	150200	689332870	16710	16700	16710	16700	2
221	20231019	150100	689299460	16680	16690	16690	16680	600
222	20231019	150000	679290070	16690	16700	16700	16690	64
223	20231019	145900	678221900	16690	16690	16690	16690	103
224	20231019	145800	676502830	16730	16730	16730	16730	0
225	20231019	145700	676502830	16730	16730	16730	16730	1
226	20231019	145600	676486100	16720	16660	16720	16660	1575
227	20231019	145500	650198530	16660	16650	16660	16650	26
228	20231019	145400	649765420	16650	16660	16660	16650	49
229	20231019	145300	648949560	16660	16660	16660	16660	1
230	20231019	145200	648932900	16650	16650	16650	16650	0
231	20231019	145100	648932900	16650	16650	16650	16650	780
232	20231019	145000	635945900	16660	16660	16660	16660	25
233	20231019	144900	635529400	16660	16660	16660	16660	5
234	20231019	144800	635446100	16660	16660	16660	16660	0
235	20231019	144700	635446100	16660	16670	16670	16660	1268
236	20231019	144600	614319000	16680	16680	16700	16680	23
237	20231019	144500	613935060	16670	16680	16680	16670	2162
238	20231019	144400	577891490	16680	16680	16680	16680	1010
239	20231019	144300	561044690	16700	16700	16700	16700	0
240	20231019	144200	561044690	16700	16700	16700	16700	252
241	20231019	144100	556836290	16700	16690	16700	16690	7
242	20231019	144000	556719430	16700	16700	16700	16700	0
243	20231019	143900	556719430	16700	16700	16700	16700	3
244	20231019	143800	556669330	16700	16700	16700	16700	5
245	20231019	143700	556585830	16700	16680	16700	16680	110
246	20231019	143600	554748970	16700	16680	16700	16680	250
247	20231019	143500	550577650	16690	16690	16690	16690	570
248	20231019	143400	541064350	16690	16690	16690	16690	310
249	20231019	143300	535890450	16700	16700	16700	16700	0
250	20231019	143200	535890450	16700	16700	16700	16700	0
251	20231019	143100	535890450	16700	16700	16700	16700	1
252	20231019	143000	535873750	16730	16730	16730	16730	0
253	20231019	142900	535873750	16730	16730	16730	16730	5
254	20231019	142800	535790100	16690	16690	16690	16690	12
255	20231019	142700	535589820	16730	16730	16730	16730	11
256	20231019	142600	535405790	16730	16730	16730	16730	10
257	20231019	142500	535238490	16690	16690	16690	16690	0
258	20231019	142400	535238490	16690	16690	16690	16690	96
259	20231019	142300	533636250	16690	16690	16690	16690	0
260	20231019	142200	533636250	16690	16690	16690	16690	5
261	20231019	142100	533552800	16720	16720	16720	16720	0
262	20231019	142000	533552800	16720	16720	16720	16720	0
263	20231019	141900	533552800	16720	16690	16720	16690	9
264	20231019	141800	533402470	16730	16730	16730	16730	0
265	20231019	141700	533402470	16730	16730	16730	16730	21
266	20231019	141600	533051140	16700	16700	16700	16700	41
267	20231019	141500	532366440	16700	16700	16700	16700	105
268	20231019	141400	530612940	16700	16700	16700	16700	150
269	20231019	141300	528107940	16730	16730	16730	16730	0
270	20231019	141200	528107940	16730	16730	16730	16730	0
271	20231019	141100	528107940	16730	16730	16730	16730	4
272	20231019	141000	528041020	16730	16730	16730	16730	5
273	20231019	140900	527957370	16700	16700	16700	16700	36
274	20231019	140800	527356170	16720	16720	16720	16720	2
275	20231019	140700	527322730	16730	16720	16730	16720	84
276	20231019	140600	525918040	16720	16720	16720	16720	35
277	20231019	140500	525332840	16720	16720	16720	16720	4
278	20231019	140400	525265960	16710	16710	16710	16710	0
279	20231019	140300	525265960	16710	16710	16710	16710	4
280	20231019	140200	525199120	16720	16720	16720	16720	0
281	20231019	140100	525199120	16720	16730	16730	16720	9
282	20231019	140000	525048590	16720	16720	16720	16720	0
283	20231019	135900	525048590	16720	16720	16720	16720	2
284	20231019	135800	525015150	16740	16720	16740	16720	70
285	20231019	135700	523844100	16710	16710	16710	16710	0
286	20231019	135600	523844100	16710	16710	16710	16710	5
287	20231019	135500	523760550	16720	16720	16720	16720	0
288	20231019	135400	523760550	16720	16720	16720	16720	6
289	20231019	135300	523660230	16720	16720	16720	16720	0
290	20231019	135200	523660230	16720	16720	16720	16720	4
291	20231019	135100	523593350	16720	16720	16720	16720	1
292	20231019	135000	523576630	16700	16700	16700	16700	0
293	20231019	134900	523576630	16700	16700	16700	16700	0
294	20231019	134800	523576630	16700	16700	16700	16700	90
295	20231019	134700	522073630	16700	16700	16700	16690	25
296	20231019	134600	521656180	16700	16700	16700	16700	2
297	20231019	134500	521622780	16730	16730	16730	16730	0
298	20231019	134400	521622780	16730	16730	16730	16730	0
299	20231019	134300	521622780	16730	16730	16730	16730	5
300	20231019	134200	521539130	16730	16730	16730	16730	0
301	20231019	134100	521539130	16730	16730	16730	16730	0
302	20231019	134000	521539130	16730	16730	16730	16730	293
303	20231019	133900	516637240	16730	16730	16730	16730	27
304	20231019	133800	516185530	16740	16740	16740	16740	21
305	20231019	133700	515833990	16730	16720	16730	16720	421
306	20231019	133600	508791110	16680	16680	16680	16680	9
307	20231019	133500	508640990	16680	16680	16680	16680	38
308	20231019	133400	508007150	16680	16690	16720	16680	460
309	20231019	133300	500334080	16690	16690	16690	16690	0
310	20231019	133200	500334080	16690	16690	16690	16690	0
311	20231019	133100	500334080	16690	16690	16690	16690	0
312	20231019	133000	500334080	16690	16690	16690	16690	1
313	20231019	132900	500317390	16690	16690	16690	16690	36
314	20231019	132800	499716550	16690	16680	16690	16680	37
315	20231019	132700	499099380	16690	16700	16730	16690	84
316	20231019	132600	497695870	16700	16700	16700	16700	12
317	20231019	132500	497495470	16700	16700	16700	16700	4
318	20231019	132400	497428670	16700	16700	16700	16700	4
319	20231019	132300	497361870	16690	16690	16690	16690	0
320	20231019	132200	497361870	16690	16690	16690	16690	0
321	20231019	132100	497361870	16690	16690	16690	16690	19
322	20231019	132000	497044760	16690	16690	16690	16690	0
323	20231019	131900	497044760	16690	16690	16690	16680	26
324	20231019	131800	496610860	16680	16680	16680	16680	5
325	20231019	131700	496527460	16680	16680	16680	16680	2
326	20231019	131600	496494100	16690	16690	16690	16690	63
327	20231019	131500	495442630	16690	16690	16690	16690	15
328	20231019	131400	495192280	16680	16680	16680	16680	1
329	20231019	131300	495175600	16680	16680	16680	16680	14
330	20231019	131200	494942080	16680	16680	16680	16680	5
331	20231019	131100	494858680	16690	16690	16690	16690	20
332	20231019	131000	494524880	16690	16690	16690	16690	0
333	20231019	130900	494524880	16690	16690	16690	16690	21
334	20231019	130800	494174390	16690	16690	16690	16690	54
335	20231019	130700	493273130	16700	16700	16700	16700	0
336	20231019	130600	493273130	16700	16700	16700	16700	8
337	20231019	130500	493139530	16690	16690	16690	16690	0
338	20231019	130400	493139530	16690	16690	16690	16690	11
339	20231019	130300	492955940	16730	16730	16730	16730	0
340	20231019	130200	492955940	16730	16730	16730	16730	0
341	20231019	130100	492955940	16730	16730	16730	16730	0
342	20231019	130000	492955940	16730	16730	16730	16730	20
343	20231019	125900	492621340	16740	16740	16740	16740	0
344	20231019	125800	492621340	16740	16740	16740	16740	0
345	20231019	125700	492621340	16740	16740	16740	16740	5
346	20231019	125600	492537640	16690	16690	16690	16690	150
347	20231019	125500	490034140	16670	16670	16670	16670	0
348	20231019	125400	490034140	16670	16670	16670	16670	44
349	20231019	125300	489300660	16670	16670	16670	16670	1
350	20231019	125200	489283990	16660	16660	16660	16660	9
351	20231019	125100	489134050	16670	16650	16670	16650	77
352	20231019	125000	487851960	16670	16660	16670	16650	251
353	20231019	124900	483671050	16670	16670	16670	16670	3
354	20231019	124800	483621040	16660	16660	16690	16660	1293
355	20231019	124700	462079440	16660	16660	16660	16660	5
356	20231019	124600	461996140	16690	16690	16690	16690	0
357	20231019	124500	461996140	16690	16690	16690	16690	0
358	20231019	124400	461996140	16690	16690	16690	16690	10
359	20231019	124300	461829240	16660	16660	16660	16660	50
360	20231019	124200	460996240	16660	16660	16660	16660	5
361	20231019	124100	460912940	16690	16690	16690	16690	11
362	20231019	124000	460729350	16690	16690	16690	16690	10
363	20231019	123900	460562450	16690	16690	16690	16690	5
364	20231019	123800	460479000	16660	16660	16660	16660	0
365	20231019	123700	460479000	16660	16660	16660	16660	0
366	20231019	123600	460479000	16660	16660	16660	16660	0
367	20231019	123500	460479000	16660	16660	16660	16660	0
368	20231019	123400	460479000	16660	16660	16660	16660	0
369	20231019	123300	460479000	16660	16660	16660	16660	0
370	20231019	123200	460479000	16660	16660	16660	16660	59
371	20231019	123100	459496060	16660	16670	16690	16660	48
372	20231019	123000	458695540	16670	16670	16670	16670	2
373	20231019	122900	458662200	16670	16670	16670	16670	27
374	20231019	122800	458212110	16670	16700	16700	16670	921
375	20231019	122700	442836210	16700	16700	16700	16700	0
376	20231019	122600	442836210	16700	16700	16700	16700	0
377	20231019	122500	442836210	16700	16700	16700	16700	0
378	20231019	122400	442836210	16700	16700	16700	16700	67
379	20231019	122300	441717310	16700	16700	16700	16700	0
380	20231019	122200	441717310	16700	16700	16700	16700	0
381	20231019	122100	441717310	16700	16680	16700	16680	601
382	20231019	122000	431687170	16670	16660	16670	16660	30
383	20231019	121900	431187330	16660	16660	16660	16660	0
384	20231019	121800	431187330	16660	16660	16660	16660	5
385	20231019	121700	431104030	16660	16670	16670	16660	45
386	20231019	121600	430354320	16680	16680	16680	16680	0
387	20231019	121500	430354320	16680	16680	16680	16680	0
388	20231019	121400	430354320	16680	16680	16680	16680	0
389	20231019	121300	430354320	16680	16680	16680	16680	0
390	20231019	121200	430354320	16680	16680	16680	16680	20
391	20231019	121100	430020720	16680	16680	16680	16680	5
392	20231019	121000	429937320	16670	16670	16670	16670	0
393	20231019	120900	429937320	16670	16670	16670	16670	19
394	20231019	120800	429620590	16670	16680	16680	16670	1105
395	20231019	120700	411199240	16670	16690	16690	16670	822
396	20231019	120600	397487580	16690	16690	16690	16690	5
397	20231019	120500	397404130	16700	16700	16700	16700	1
398	20231019	120400	397387430	16700	16700	16700	16700	23
399	20231019	120300	397003330	16750	16750	16750	16750	0
400	20231019	120200	397003330	16750	16710	16750	16710	26
401	20231019	120100	396568030	16700	16700	16700	16700	0
402	20231019	120000	396568030	16700	16700	16700	16700	6
403	20231019	115900	396467830	16750	16750	16750	16750	0
404	20231019	115800	396467830	16750	16720	16750	16700	682
405	20231019	115700	385077230	16750	16750	16750	16750	0
406	20231019	115600	385077230	16750	16750	16750	16750	0
407	20231019	115500	385077230	16750	16750	16750	16750	0
408	20231019	115400	385077230	16750	16750	16750	16750	2
409	20231019	115300	385043730	16750	16750	16750	16750	4
410	20231019	115200	384976730	16750	16720	16750	16720	23
411	20231019	115100	384591540	16710	16720	16720	16710	211
412	20231019	115000	381064770	16720	16710	16720	16710	509
413	20231019	114900	372559340	16720	16710	16720	16710	166
414	20231019	114800	369784480	16710	16740	16740	16710	1762
415	20231019	114700	340339050	16750	16750	16750	16750	0
416	20231019	114600	340339050	16750	16750	16750	16750	0
417	20231019	114500	340339050	16750	16750	16750	16750	0
418	20231019	114400	340339050	16750	16750	16750	16750	5
419	20231019	114300	340255300	16750	16710	16750	16710	142
420	20231019	114200	337881780	16720	16720	16720	16720	100
421	20231019	114100	336209780	16750	16750	16750	16750	1
422	20231019	114000	336193030	16710	16730	16730	16710	800
423	20231019	113900	322822760	16750	16740	16750	16740	11
424	20231019	113800	322638550	16750	16750	16750	16750	50
425	20231019	113700	321801050	16750	16750	16750	16750	1
426	20231019	113600	321784300	16750	16750	16750	16750	0
427	20231019	113500	321784300	16750	16750	16750	16750	50
428	20231019	113400	320946800	16750	16750	16750	16740	6
429	20231019	113300	320846340	16750	16740	16750	16730	225
430	20231019	113200	317080630	16740	16740	16740	16740	63
431	20231019	113100	316026010	16740	16740	16740	16740	30
432	20231019	113000	315523810	16740	16740	16740	16740	38
433	20231019	112900	314887690	16740	16750	16750	16740	516
434	20231019	112800	306246340	16760	16760	16760	16760	39
435	20231019	112700	305592700	16770	16770	16770	16770	1
436	20231019	112600	305575930	16770	16770	16770	16770	0
437	20231019	112500	305575930	16770	16770	16770	16770	4
438	20231019	112400	305508850	16760	16840	16850	16760	73
439	20231019	112300	304284040	16850	16850	16850	16850	10
440	20231019	112200	304115540	16850	16850	16850	16850	1
441	20231019	112100	304098690	16780	16780	16780	16780	11
442	20231019	112000	303914110	16860	16790	16870	16780	569
443	20231019	111900	294355080	16780	16780	16780	16780	85
444	20231019	111800	292928780	16770	16800	16800	16770	335
445	20231019	111700	287304390	16800	16800	16800	16800	0
446	20231019	111600	287304390	16800	16830	16830	16800	113
447	20231019	111500	285405480	16800	16800	16800	16800	100
448	20231019	111400	283725480	16840	16800	16840	16800	21
449	20231019	111300	283372000	16800	16790	16800	16790	165
450	20231019	111200	280601640	16790	16820	16820	16790	2456
451	20231019	111100	239333840	16840	16820	16840	16820	367
452	20231019	111000	233160880	16820	16820	16820	16820	17
453	20231019	110900	232874940	16830	16830	16830	16830	1
454	20231019	110800	232858110	16830	16830	16830	16830	336
455	20231019	110700	227203230	16830	16850	16850	16830	36
456	20231019	110600	226596690	16870	16870	16870	16870	0
457	20231019	110500	226596690	16870	16870	16870	16870	0
458	20231019	110400	226596690	16870	16870	16870	16870	21
459	20231019	110300	226242420	16880	16880	16880	16880	0
460	20231019	110200	226242420	16880	16830	16880	16830	12
461	20231019	110100	226040410	16840	16840	16840	16840	0
462	20231019	110000	226040410	16840	16840	16840	16840	0
463	20231019	105900	226040410	16840	16840	16840	16840	0
464	20231019	105800	226040410	16840	16840	16840	16830	191
465	20231019	105700	222824330	16850	16850	16850	16850	13
466	20231019	105600	222605280	16850	16850	16850	16850	8
467	20231019	105500	222470480	16850	16900	16900	16850	28
468	20231019	105400	221998130	16900	16900	16900	16900	10
469	20231019	105300	221829130	16850	16850	16850	16850	0
470	20231019	105200	221829130	16850	16860	16860	16850	67
471	20231019	105100	220700170	16870	16910	16910	16870	2
472	20231019	105000	220666390	16850	16850	16850	16850	0
473	20231019	104900	220666390	16850	16910	16910	16850	8
474	20231019	104800	220531290	16910	16910	16910	16910	0
475	20231019	104700	220531290	16910	16910	16910	16910	0
476	20231019	104600	220531290	16910	16910	16910	16910	0
477	20231019	104500	220531290	16910	16880	16910	16880	120
478	20231019	104400	218505290	16880	16880	16880	16880	0
479	20231019	104300	218505290	16880	16880	16880	16880	0
480	20231019	104200	218505290	16880	16880	16880	16880	48
481	20231019	104100	217695050	16880	16910	16910	16880	890
482	20231019	104000	202654810	16900	16900	16900	16900	37
483	20231019	103900	202029510	16900	16930	16930	16900	1020
484	20231019	103800	184770140	16930	16930	16930	16930	0
485	20231019	103700	184770140	16930	16930	16930	16930	1
486	20231019	103600	184753210	16930	16930	16930	16930	1
487	20231019	103500	184736280	16940	16930	16950	16930	28
488	20231019	103400	184261810	16930	16930	16930	16930	5
489	20231019	103300	184177160	16930	16930	16930	16930	4
490	20231019	103200	184109440	16930	16930	16930	16930	2
491	20231019	103100	184075580	16930	16930	16930	16930	1
492	20231019	103000	184058650	16920	16920	16920	16920	0
493	20231019	102900	184058650	16920	16920	16920	16920	0
494	20231019	102800	184058650	16920	16920	16920	16920	5
495	20231019	102700	183974050	16920	16920	16920	16920	0
496	20231019	102600	183974050	16920	16920	16920	16920	0
497	20231019	102500	183974050	16920	16920	16920	16920	0
498	20231019	102400	183974050	16920	16920	16920	16920	0
499	20231019	102300	183974050	16920	16920	16920	16920	5
500	20231019	102200	183889450	16920	16920	16920	16920	0
501	20231019	102100	183889450	16920	16920	16920	16920	5
502	20231019	102000	183804850	16920	16920	16920	16920	0
503	20231019	101900	183804850	16920	16920	16920	16920	5
504	20231019	101800	183720250	16920	16920	16920	16920	0
505	20231019	101700	183720250	16920	16920	16920	16920	6
506	20231019	101600	183618730	16920	16920	16920	16920	1
507	20231019	101500	183601810	16930	16950	16950	16930	179
508	20231019	101400	180569580	16940	16940	16940	16940	0
509	20231019	101300	180569580	16940	16940	16940	16940	0
510	20231019	101200	180569580	16940	16940	16940	16940	25
511	20231019	101100	180146080	16940	16960	16960	16940	440
512	20231019	101000	172685900	16970	16970	16970	16970	0
513	20231019	100900	172685900	16970	16970	16970	16970	60
514	20231019	100800	171667700	17000	17000	17000	17000	4
515	20231019	100700	171599700	17000	17000	17000	17000	0
516	20231019	100600	171599700	17000	17000	17000	17000	0
517	20231019	100500	171599700	17000	17040	17040	17000	4
518	20231019	100400	171531660	17040	17040	17040	17040	5
519	20231019	100300	171446460	17050	17050	17050	17050	779
520	20231019	100200	158164510	17050	17040	17050	17020	1122
521	20231019	100100	139040130	17040	16950	17040	16950	1566
522	20231019	100000	112414160	16940	16950	16950	16930	13
523	20231019	095900	112194010	16940	16940	16940	16940	50
524	20231019	095800	111347010	16950	16940	16950	16940	255
525	20231019	095700	107027270	16940	16940	16940	16940	150
526	20231019	095600	104486270	16940	16950	16950	16940	287
527	20231019	095500	99623480	16950	16940	16950	16940	79
528	20231019	095400	98285140	16940	16940	16940	16940	7
529	20231019	095300	98166560	16940	16940	16940	16930	202
530	20231019	095200	94746680	16930	16930	16930	16930	1
531	20231019	095100	94729750	16930	16930	16930	16930	126
532	20231019	095000	92596570	16930	16930	16930	16930	0
533	20231019	094900	92596570	16930	16930	16930	16930	1
534	20231019	094800	92579640	16920	16930	16930	16920	80
535	20231019	094700	91226020	16930	16930	16930	16930	7
536	20231019	094600	91107510	16930	16930	16930	16930	9
537	20231019	094500	90955140	16920	16920	16930	16920	102
538	20231019	094400	89229290	16930	16890	16930	16890	644
539	20231019	094300	78347420	16890	16890	16890	16890	1
540	20231019	094200	78330530	16890	16890	16890	16890	0
541	20231019	094100	78330530	16890	16890	16890	16890	123
542	20231019	094000	76253060	16890	16890	16890	16890	0
543	20231019	093900	76253060	16890	16880	16890	16880	439
544	20231019	093800	68838630	16880	16880	16880	16880	1
545	20231019	093700	68821750	16880	16880	16880	16880	295
546	20231019	093600	63842150	16880	16880	16880	16880	6
547	20231019	093500	63740870	16880	16880	16880	16880	0
548	20231019	093400	63740870	16880	16880	16880	16880	4
549	20231019	093300	63673350	16800	16890	16890	16800	339
550	20231019	093200	57977970	16890	16890	16890	16890	11
551	20231019	093100	57792180	16890	16890	16890	16890	11
552	20231019	093000	57606390	16890	16890	16890	16890	4
553	20231019	092900	57538830	16890	16890	16890	16890	1
554	20231019	092800	57521940	16910	16900	16910	16900	6
555	20231019	092700	57420530	16900	16850	16900	16850	6
556	20231019	092600	57319330	16920	16920	16920	16920	1
557	20231019	092500	57302410	16950	16950	16950	16940	119
558	20231019	092400	55285560	16950	16980	16980	16800	208
559	20231019	092300	51775360	16980	16980	16980	16980	11
560	20231019	092200	51588580	16980	16800	16980	16800	8
561	20231019	092100	51454000	17000	16800	17000	16800	151
562	20231019	092000	48917000	16790	17000	17000	16790	61
563	20231019	091900	47892560	17000	17000	17000	17000	1
564	20231019	091800	47875560	17000	17020	17020	17000	9
565	20231019	091700	47722510	17040	16890	17040	16890	381
566	20231019	091600	41235960	16890	16850	16890	16850	17
567	20231019	091500	40949230	16800	16800	16800	16800	7
568	20231019	091400	40831630	16800	16790	16800	16790	48
569	20231019	091300	40025700	16790	16790	16790	16790	368
570	20231019	091200	33846980	16700	16710	16710	16700	30
571	20231019	091100	33345950	16700	16700	16790	16700	134
572	20231019	091000	31108060	16700	16700	16700	16700	0
573	20231019	090900	31108060	16700	16700	16700	16700	296
574	20231019	090800	26164860	16700	16780	16780	16700	305
575	20231019	090700	21071280	16800	16800	16800	16800	0
576	20231019	090600	21071280	16800	16800	16800	16800	0
577	20231019	090500	21071280	16800	16800	16800	16800	10
578	20231019	090400	20903280	16660	16670	16670	16660	37
579	20231019	090300	20286850	16800	16700	16800	16660	990
580	20231019	090200	3755650	16700	16740	16740	16700	178
581	20231019	090100	776130	16800	16800	16800	16800	2
582	20231019	090000	742530	16800	16890	16890	16800	44