KissMeData/004380/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184000	1098968760	9770	9770	9770	9770	1548
3	20231023	183900	1098968760	9770	9770	9770	9770	0
4	20231023	183800	1098968760	9770	9770	9770	9770	0
5	20231023	183700	1098968760	9770	9770	9770	9770	0
6	20231023	183600	1098968760	9770	9770	9770	9770	0
7	20231023	183500	1098968760	9770	9770	9770	9770	0
8	20231023	183400	1098968760	9770	9770	9770	9770	0
9	20231023	183300	1098968760	9770	9770	9770	9770	0
10	20231023	183200	1098968760	9770	9770	9770	9770	0
11	20231023	183100	1098968760	9770	9770	9770	9770	0
12	20231023	183000	1098968760	9770	9770	9770	9770	0
13	20231023	182900	1098968760	9770	9770	9770	9770	0
14	20231023	182800	1098968760	9770	9770	9770	9770	0
15	20231023	182700	1098968760	9770	9770	9770	9770	0
16	20231023	182600	1098968760	9770	9770	9770	9770	0
17	20231023	182500	1098968760	9770	9770	9770	9770	0
18	20231023	182400	1098968760	9770	9770	9770	9770	0
19	20231023	182300	1098968760	9770	9770	9770	9770	0
20	20231023	182200	1098968760	9770	9770	9770	9770	0
21	20231023	182100	1098968760	9770	9770	9770	9770	0
22	20231023	182000	1098968760	9770	9770	9770	9770	0
23	20231023	181900	1098968760	9770	9770	9770	9770	0
24	20231023	181800	1098968760	9770	9770	9770	9770	0
25	20231023	181700	1098968760	9770	9770	9770	9770	0
26	20231023	181600	1098968760	9770	9770	9770	9770	0
27	20231023	181500	1098968760	9770	9770	9770	9770	0
28	20231023	181400	1098968760	9770	9770	9770	9770	0
29	20231023	181300	1098968760	9770	9770	9770	9770	0
30	20231023	181200	1098968760	9770	9770	9770	9770	0
31	20231023	181100	1098968760	9770	9770	9770	9770	0
32	20231023	181000	1098968760	9770	9770	9770	9770	1548
33	20231023	180900	1098968760	9770	9770	9770	9770	0
34	20231023	180800	1098968760	9770	9770	9770	9770	0
35	20231023	180700	1098968760	9770	9770	9770	9770	0
36	20231023	180600	1098968760	9770	9770	9770	9770	0
37	20231023	180500	1098968760	9770	9770	9770	9770	0
38	20231023	180400	1098968760	9770	9770	9770	9770	0
39	20231023	180300	1098968760	9770	9770	9770	9770	0
40	20231023	180200	1098968760	9770	9770	9770	9770	0
41	20231023	180100	1098968760	9770	9770	9770	9770	0
42	20231023	180000	1098968760	9770	9770	9770	9770	0
43	20231023	175900	1098968760	9770	9770	9770	9770	0
44	20231023	175800	1098968760	9770	9770	9770	9770	0
45	20231023	175700	1098968760	9770	9770	9770	9770	0
46	20231023	175600	1098968760	9770	9770	9770	9770	0
47	20231023	175500	1098968760	9770	9770	9770	9770	0
48	20231023	175400	1098968760	9770	9770	9770	9770	0
49	20231023	175300	1098968760	9770	9770	9770	9770	0
50	20231023	175200	1098968760	9770	9770	9770	9770	0
51	20231023	175100	1098968760	9770	9770	9770	9770	0
52	20231023	175000	1098968760	9770	9770	9770	9770	0
53	20231023	174900	1098968760	9770	9770	9770	9770	0
54	20231023	174800	1098968760	9770	9770	9770	9770	0
55	20231023	174700	1098968760	9770	9770	9770	9770	0
56	20231023	174600	1098968760	9770	9770	9770	9770	0
57	20231023	174500	1098968760	9770	9770	9770	9770	0
58	20231023	174400	1098968760	9770	9770	9770	9770	0
59	20231023	174300	1098968760	9770	9770	9770	9770	0
60	20231023	174200	1098968760	9770	9770	9770	9770	0
61	20231023	174100	1098968760	9770	9770	9770	9770	0
62	20231023	174000	1098968760	9770	9770	9770	9770	1548
63	20231023	173900	1098968760	9770	9770	9770	9770	0
64	20231023	173800	1098968760	9770	9770	9770	9770	0
65	20231023	173700	1098968760	9770	9770	9770	9770	0
66	20231023	173600	1098968760	9770	9770	9770	9770	0
67	20231023	173500	1098968760	9770	9770	9770	9770	0
68	20231023	173400	1098968760	9770	9770	9770	9770	0
69	20231023	173300	1098968760	9770	9770	9770	9770	0
70	20231023	173200	1098968760	9770	9770	9770	9770	0
71	20231023	173100	1098968760	9770	9770	9770	9770	0
72	20231023	173000	1098968760	9770	9770	9770	9770	0
73	20231023	172900	1098968760	9770	9770	9770	9770	0
74	20231023	172800	1098968760	9770	9770	9770	9770	0
75	20231023	172700	1098968760	9770	9770	9770	9770	0
76	20231023	172600	1098968760	9770	9770	9770	9770	0
77	20231023	172500	1098968760	9770	9770	9770	9770	0
78	20231023	172400	1098968760	9770	9770	9770	9770	0
79	20231023	172300	1098968760	9770	9770	9770	9770	0
80	20231023	172200	1098968760	9770	9770	9770	9770	0
81	20231023	172100	1098968760	9770	9770	9770	9770	0
82	20231023	172000	1098968760	9770	9770	9770	9770	0
83	20231023	171900	1098968760	9770	9770	9770	9770	0
84	20231023	171800	1098968760	9770	9770	9770	9770	0
85	20231023	171700	1098968760	9770	9770	9770	9770	0
86	20231023	171600	1098968760	9770	9770	9770	9770	0
87	20231023	171500	1098968760	9770	9770	9770	9770	0
88	20231023	171400	1098968760	9770	9770	9770	9770	0
89	20231023	171300	1098968760	9770	9770	9770	9770	0
90	20231023	171200	1098968760	9770	9770	9770	9770	0
91	20231023	171100	1098968760	9770	9770	9770	9770	0
92	20231023	171000	1098968760	9770	9770	9770	9770	1548
93	20231023	170900	1098968760	9770	9770	9770	9770	0
94	20231023	170800	1098968760	9770	9770	9770	9770	0
95	20231023	170700	1098968760	9770	9770	9770	9770	0
96	20231023	170600	1098968760	9770	9770	9770	9770	0
97	20231023	170500	1098968760	9770	9770	9770	9770	0
98	20231023	170400	1098968760	9770	9770	9770	9770	0
99	20231023	170300	1098968760	9770	9770	9770	9770	0
100	20231023	170200	1098968760	9770	9770	9770	9770	0
101	20231023	170100	1098968760	9770	9770	9770	9770	0
102	20231023	170000	1098968760	9770	9770	9770	9770	0
103	20231023	165900	1098968760	9770	9770	9770	9770	0
104	20231023	165800	1098968760	9770	9770	9770	9770	0
105	20231023	165700	1098968760	9770	9770	9770	9770	0
106	20231023	165600	1098968760	9770	9770	9770	9770	0
107	20231023	165500	1098968760	9770	9770	9770	9770	0
108	20231023	165400	1098968760	9770	9770	9770	9770	0
109	20231023	165300	1098968760	9770	9770	9770	9770	0
110	20231023	165200	1098968760	9770	9770	9770	9770	0
111	20231023	165100	1098968760	9770	9770	9770	9770	0
112	20231023	165000	1098968760	9770	9770	9770	9770	0
113	20231023	164900	1098968760	9770	9770	9770	9770	0
114	20231023	164800	1098968760	9770	9770	9770	9770	0
115	20231023	164700	1098968760	9770	9770	9770	9770	0
116	20231023	164600	1098968760	9770	9770	9770	9770	0
117	20231023	164500	1098968760	9770	9770	9770	9770	0
118	20231023	164400	1098968760	9770	9770	9770	9770	0
119	20231023	164300	1098968760	9770	9770	9770	9770	0
120	20231023	164200	1098968760	9770	9770	9770	9770	0
121	20231023	164100	1098968760	9770	9770	9770	9770	0
122	20231023	164000	1098968760	9770	9770	9770	9770	1548
123	20231023	163900	1098968760	9770	9770	9770	9770	0
124	20231023	163800	1098968760	9770	9770	9770	9770	0
125	20231023	163700	1098968760	9770	9770	9770	9770	0
126	20231023	163600	1098968760	9770	9770	9770	9770	0
127	20231023	163500	1098968760	9770	9770	9770	9770	0
128	20231023	163400	1098968760	9770	9770	9770	9770	0
129	20231023	163300	1098968760	9770	9770	9770	9770	0
130	20231023	163200	1098968760	9770	9770	9770	9770	0
131	20231023	163100	1098968760	9770	9770	9770	9770	0
132	20231023	163000	1098968760	9770	9770	9770	9770	0
133	20231023	162900	1098968760	9770	9770	9770	9770	0
134	20231023	162800	1098968760	9770	9770	9770	9770	0
135	20231023	162700	1098968760	9770	9770	9770	9770	0
136	20231023	162600	1098968760	9770	9770	9770	9770	0
137	20231023	162500	1098968760	9770	9770	9770	9770	0
138	20231023	162400	1098968760	9770	9770	9770	9770	0
139	20231023	162300	1098968760	9770	9770	9770	9770	0
140	20231023	162200	1098968760	9770	9770	9770	9770	0
141	20231023	162100	1098968760	9770	9770	9770	9770	0
142	20231023	162000	1098968760	9770	9770	9770	9770	0
143	20231023	161900	1098968760	9770	9770	9770	9770	0
144	20231023	161800	1098968760	9770	9770	9770	9770	0
145	20231023	161700	1098968760	9770	9770	9770	9770	0
146	20231023	161600	1098968760	9770	9770	9770	9770	0
147	20231023	161500	1098968760	9770	9770	9770	9770	0
148	20231023	161400	1098968760	9770	9770	9770	9770	0
149	20231023	161300	1098968760	9770	9770	9770	9770	0
150	20231023	161200	1098968760	9770	9770	9770	9770	0
151	20231023	161100	1098968760	9770	9770	9770	9770	0
152	20231023	161000	1098968760	9770	9770	9770	9770	1548
153	20231023	160900	1098968760	9770	9770	9770	9770	0
154	20231023	160800	1098968760	9770	9770	9770	9770	0
155	20231023	160700	1098968760	9770	9770	9770	9770	0
156	20231023	160600	1098968760	9770	9770	9770	9770	0
157	20231023	160500	1098968760	9770	9770	9770	9770	0
158	20231023	160400	1098968760	9770	9770	9770	9770	0
159	20231023	160300	1098968760	9770	9770	9770	9770	0
160	20231023	160200	1098968760	9770	9770	9770	9770	0
161	20231023	160100	1098968760	9770	9770	9770	9770	0
162	20231023	160000	1098968760	9770	9770	9770	9770	0
163	20231023	155900	1098968760	9770	9770	9770	9770	0
164	20231023	155800	1098968760	9770	9770	9770	9770	0
165	20231023	155700	1098968760	9770	9770	9770	9770	0
166	20231023	155600	1098968760	9770	9770	9770	9770	0
167	20231023	155500	1098968760	9770	9770	9770	9770	0
168	20231023	155400	1098968760	9770	9770	9770	9770	0
169	20231023	155300	1098968760	9770	9770	9770	9770	0
170	20231023	155200	1098968760	9770	9770	9770	9770	0
171	20231023	155100	1098968760	9770	9770	9770	9770	0
172	20231023	155000	1098968760	9770	9770	9770	9770	0
173	20231023	154900	1098968760	9770	9770	9770	9770	0
174	20231023	154800	1098968760	9770	9770	9770	9770	0
175	20231023	154700	1098968760	9770	9770	9770	9770	0
176	20231023	154600	1098968760	9770	9770	9770	9770	0
177	20231023	154500	1098968760	9770	9770	9770	9770	0
178	20231023	154400	1098968760	9770	9770	9770	9770	0
179	20231023	154300	1098968760	9770	9770	9770	9770	0
180	20231023	154200	1098968760	9770	9770	9770	9770	0
181	20231023	154100	1098968760	9770	9770	9770	9770	0
182	20231023	154000	1098968760	9770	9770	9770	9770	1548
183	20231023	153900	1098968760	9770	9770	9770	9770	0
184	20231023	153800	1098968760	9770	9770	9770	9770	0
185	20231023	153700	1098968760	9770	9770	9770	9770	0
186	20231023	153600	1098968760	9770	9770	9770	9770	0
187	20231023	153500	1098968760	9770	9770	9770	9770	0
188	20231023	153400	1098968760	9770	9770	9770	9770	0
189	20231023	153300	1098968760	9770	9770	9770	9770	0
190	20231023	153200	1098968760	9770	9770	9770	9770	0
191	20231023	153100	1098968760	9770	9770	9770	9770	0
192	20231023	153000	1098968760	9770	9770	9770	9770	1548
193	20231023	152900	1083844800	9850	9850	9850	9850	0
194	20231023	152800	1083844800	9850	9850	9850	9850	0
195	20231023	152700	1083844800	9850	9850	9850	9850	0
196	20231023	152600	1083844800	9850	9850	9850	9850	0
197	20231023	152500	1083844800	9850	9850	9850	9850	0
198	20231023	152400	1083844800	9850	9850	9850	9850	0
199	20231023	152300	1083844800	9850	9850	9850	9850	0
200	20231023	152200	1083844800	9850	9850	9850	9850	0
201	20231023	152100	1083844800	9850	9850	9850	9850	0
202	20231023	152000	1083844800	9850	9850	9850	9850	0
203	20231023	151900	1083844800	9850	9840	9850	9840	30
204	20231023	151800	1083549370	9860	9820	9860	9820	1000
205	20231023	151700	1073703730	9770	9790	9790	9760	510
206	20231023	151600	1068720260	9790	9800	9800	9790	188
207	20231023	151500	1066877870	9780	9780	9780	9780	16
208	20231023	151400	1066721390	9780	9800	9800	9780	991
209	20231023	151300	1057025640	9800	9800	9800	9800	2
210	20231023	151200	1057006040	9820	9820	9820	9820	40
211	20231023	151100	1056613240	9790	9820	9860	9790	349
212	20231023	151000	1053189290	9790	9800	9800	9790	86
213	20231023	150900	1052346670	9820	9820	9820	9820	0
214	20231023	150800	1052346670	9820	9820	9820	9820	202
215	20231023	150700	1050363030	9820	9820	9820	9820	55
216	20231023	150600	1049822930	9820	9820	9840	9820	106
217	20231023	150500	1048781990	9820	9800	9820	9800	738
218	20231023	150400	1041537850	9800	9800	9800	9800	110
219	20231023	150300	1040459850	9800	9800	9800	9800	0
220	20231023	150200	1040459850	9800	9800	9800	9800	80
221	20231023	150100	1039675850	9800	9800	9800	9800	123
222	20231023	150000	1038470450	9810	9810	9810	9800	267
223	20231023	145900	1035853830	9800	9820	9820	9800	125
224	20231023	145800	1034628650	9820	9820	9820	9820	1
225	20231023	145700	1034618830	9820	9820	9820	9820	4
226	20231023	145600	1034579550	9810	9820	9820	9810	677
227	20231023	145500	1027938170	9810	9810	9810	9810	57
228	20231023	145400	1027379000	9820	9820	9860	9820	1123
229	20231023	145300	1016350900	9820	9810	9820	9810	158
230	20231023	145200	1014800850	9820	9790	9820	9790	300
231	20231023	145100	1011860950	9800	9770	9800	9770	168
232	20231023	145000	1010219560	9760	9780	9780	9760	523
233	20231023	144900	1005110400	9780	9780	9780	9780	39
234	20231023	144800	1004728980	9790	9780	9790	9780	163
235	20231023	144700	1003133840	9780	9780	9780	9780	1
236	20231023	144600	1003124060	9790	9790	9790	9790	45
237	20231023	144500	1002683510	9800	9780	9800	9780	136
238	20231023	144400	1001350730	9800	9800	9800	9800	8
239	20231023	144300	1001272330	9780	9780	9780	9780	20
240	20231023	144200	1001076730	9810	9810	9810	9810	0
241	20231023	144100	1001076730	9810	9780	9810	9780	630
242	20231023	144000	994909200	9770	9790	9790	9770	1433
243	20231023	143900	980894100	9800	9790	9800	9790	132
244	20231023	143800	979601810	9800	9800	9800	9800	0
245	20231023	143700	979601810	9800	9800	9800	9800	10
246	20231023	143600	979503810	9800	9800	9800	9800	10
247	20231023	143500	979405810	9800	9800	9800	9800	0
248	20231023	143400	979405810	9800	9800	9800	9800	50
249	20231023	143300	978915810	9820	9820	9820	9820	2
250	20231023	143200	978896170	9840	9840	9840	9840	1
251	20231023	143100	978886330	9820	9780	9820	9780	1225
252	20231023	143000	966881320	9790	9790	9810	9790	236
253	20231023	142900	964570680	9790	9800	9800	9790	3
254	20231023	142800	964541290	9810	9790	9810	9790	56
255	20231023	142700	963991990	9790	9800	9800	9790	3
256	20231023	142600	963962600	9790	9800	9820	9790	405
257	20231023	142500	959986980	9790	9790	9790	9790	5
258	20231023	142400	959938030	9790	9790	9790	9790	4
259	20231023	142300	959898870	9780	9780	9820	9780	805
260	20231023	142200	951999460	9790	9790	9790	9780	142
261	20231023	142100	950609320	9790	9780	9790	9780	198
262	20231023	142000	948672240	9780	9780	9780	9780	493
263	20231023	141900	943850700	9780	9790	9800	9780	19
264	20231023	141800	943664700	9790	9790	9790	9790	26
265	20231023	141700	943410160	9810	9790	9810	9780	608
266	20231023	141600	937460900	9790	9810	9810	9790	4933
267	20231023	141500	889112360	9810	9820	9820	9810	2255
268	20231023	141400	866981060	9830	9820	9830	9820	177
269	20231023	141300	865241760	9820	9820	9820	9820	505
270	20231023	141200	860282660	9820	9830	9830	9810	3136
271	20231023	141100	829487040	9820	9820	9820	9810	580
272	20231023	141000	823791870	9820	9820	9820	9820	4
273	20231023	140900	823752590	9820	9820	9820	9820	165
274	20231023	140800	822132290	9820	9830	9830	9820	111
275	20231023	140700	821042090	9830	9830	9830	9830	189
276	20231023	140600	819184220	9820	9820	9820	9820	65
277	20231023	140500	818545920	9820	9820	9820	9820	218
278	20231023	140400	816405160	9820	9820	9820	9820	335
279	20231023	140300	813115460	9820	9820	9820	9820	46
280	20231023	140200	812663740	9820	9830	9830	9820	124
281	20231023	140100	811444860	9830	9830	9830	9820	679
282	20231023	140000	804772350	9830	9830	9830	9830	90
283	20231023	135900	803887650	9830	9830	9830	9830	2
284	20231023	135800	803867990	9850	9850	9850	9850	1
285	20231023	135700	803858140	9830	9860	9860	9830	199
286	20231023	135600	801901670	9860	9860	9860	9860	0
287	20231023	135500	801901670	9860	9860	9860	9860	1
288	20231023	135400	801891810	9830	9840	9840	9830	446
289	20231023	135300	797504620	9830	9840	9840	9830	155
290	20231023	135200	795980420	9840	9840	9840	9840	86
291	20231023	135100	795134180	9840	9840	9840	9840	16
292	20231023	135000	794976740	9840	9830	9840	9830	192
293	20231023	134900	793088060	9830	9830	9830	9830	1621
294	20231023	134800	777153630	9840	9840	9840	9840	100
295	20231023	134700	776169630	9830	9840	9840	9830	149
296	20231023	134600	774704820	9840	9840	9840	9840	418
297	20231023	134500	770591700	9840	9830	9840	9830	301
298	20231023	134400	767632770	9830	9830	9830	9830	0
299	20231023	134300	767632770	9830	9840	9840	9830	89
300	20231023	134200	766757430	9840	9840	9840	9840	60
301	20231023	134100	766167030	9840	9850	9850	9840	130
302	20231023	134000	764887530	9840	9840	9840	9840	208
303	20231023	133900	762840810	9860	9860	9860	9860	1
304	20231023	133800	762830950	9830	9830	9840	9830	393
305	20231023	133700	758963850	9840	9850	9850	9840	997
306	20231023	133600	749153320	9840	9840	9840	9840	89
307	20231023	133500	748277560	9840	9860	9860	9840	716
308	20231023	133400	741227230	9860	9860	9860	9860	1
309	20231023	133300	741217370	9850	9860	9860	9850	429
310	20231023	133200	736988440	9870	9860	9870	9860	35
311	20231023	133100	736643330	9860	9860	9860	9860	0
312	20231023	133000	736643330	9860	9860	9860	9860	121
313	20231023	132900	735450270	9860	9860	9860	9860	189
314	20231023	132800	733586730	9860	9860	9860	9860	60
315	20231023	132700	732995130	9860	9860	9860	9860	300
316	20231023	132600	730037130	9860	9860	9860	9850	258
317	20231023	132500	727495140	9860	9860	9860	9860	180
318	20231023	132400	725720340	9850	9860	9860	9850	300
319	20231023	132300	722764910	9860	9870	9870	9860	258
320	20231023	132200	720220800	9850	9860	9860	9850	89
321	20231023	132100	719343650	9860	9860	9860	9850	420
322	20231023	132000	715203050	9860	9860	9860	9860	188
323	20231023	131900	713349370	9860	9860	9860	9860	100
324	20231023	131800	712363370	9860	9870	9870	9860	212
325	20231023	131700	710271820	9870	9870	9870	9860	113
326	20231023	131600	709157510	9870	9870	9870	9870	3
327	20231023	131500	709127900	9880	9870	9880	9850	90
328	20231023	131400	708240700	9880	9880	9880	9880	46
329	20231023	131300	707786220	9880	9880	9880	9860	354
330	20231023	131200	704295220	9860	9860	9860	9860	159
331	20231023	131100	702727480	9850	9870	9870	9850	149
332	20231023	131000	701259130	9850	9850	9850	9850	0
333	20231023	130900	701259130	9850	9860	9860	9850	606
334	20231023	130800	695284970	9860	9860	9860	9860	289
335	20231023	130700	692435430	9860	9860	9860	9860	0
336	20231023	130600	692435430	9860	9860	9860	9860	60
337	20231023	130500	691843830	9860	9860	9860	9860	110
338	20231023	130400	690759230	9860	9880	9880	9860	89
339	20231023	130300	689880540	9890	9890	9890	9890	31
340	20231023	130200	689573950	9860	9860	9860	9860	109
341	20231023	130100	688499210	9860	9860	9860	9860	310
342	20231023	130000	685442610	9860	9860	9860	9860	321
343	20231023	125900	682277550	9860	9860	9860	9860	60
344	20231023	125800	681685950	9860	9860	9860	9860	2
345	20231023	125700	681666230	9860	9890	9890	9860	190
346	20231023	125600	679792340	9890	9890	9890	9890	4
347	20231023	125500	679752780	9860	9860	9860	9860	0
348	20231023	125400	679752780	9860	9860	9860	9860	152
349	20231023	125300	678254060	9850	9860	9900	9850	397
350	20231023	125200	674340490	9870	9880	9880	9870	107
351	20231023	125100	673283600	9880	9910	9910	9880	11
352	20231023	125000	673174890	9850	9910	9910	9850	90
353	20231023	124900	672288330	9850	9870	9910	9850	241
354	20231023	124800	669913500	9950	9880	9950	9880	40
355	20231023	124700	669517090	9880	9860	9880	9860	126
356	20231023	124600	668274610	9860	9860	9860	9860	89
357	20231023	124500	667397070	9860	9880	9880	9860	329
358	20231023	124400	664150310	9880	9880	9880	9880	0
359	20231023	124300	664150310	9880	9860	9880	9860	525
360	20231023	124200	658967090	9860	9860	9860	9860	60
361	20231023	124100	658375490	9860	9910	9910	9860	101
362	20231023	124000	657379580	9920	9920	9920	9920	0
363	20231023	123900	657379580	9920	9920	9920	9860	91
364	20231023	123800	656482200	9900	9940	9940	9900	11
365	20231023	123700	656373260	9860	9870	9870	9860	160
366	20231023	123600	654795560	9860	9860	9860	9860	89
367	20231023	123500	653918020	9860	9890	9920	9860	3901
368	20231023	123400	615447700	9900	9900	9900	9900	4
369	20231023	123300	615408100	9880	9880	9900	9880	172
370	20231023	123200	613708500	9880	9900	9900	9880	409
371	20231023	123100	609661070	9900	9900	9900	9900	0
372	20231023	123000	609661070	9900	9900	9900	9900	141
373	20231023	122900	608265170	9880	9860	9880	9860	209
374	20231023	122800	606202220	9860	9860	9870	9860	8590
375	20231023	122700	521504570	9860	9860	9860	9860	10
376	20231023	122600	521405970	9860	9860	9860	9860	21
377	20231023	122500	521198910	9850	9860	9860	9850	270
378	20231023	122400	518539200	9860	9870	9870	9860	140
379	20231023	122300	517158770	9860	9870	9870	9860	382
380	20231023	122200	513392150	9870	9870	9870	9870	240
381	20231023	122100	511023350	9870	9870	9870	9860	211
382	20231023	122000	508942670	9860	9870	9880	9860	73
383	20231023	121900	508222730	9860	9860	9860	9860	0
384	20231023	121800	508222730	9860	9870	9870	9860	152
385	20231023	121700	506723260	9880	9890	9890	9880	224
386	20231023	121600	504510100	9890	9890	9890	9890	3
387	20231023	121500	504480430	9890	9890	9890	9890	30
388	20231023	121400	504183730	9880	9890	9890	9880	565
389	20231023	121300	498601510	9880	9880	9880	9880	320
390	20231023	121200	495439910	9880	9880	9880	9880	5
391	20231023	121100	495390510	9880	9880	9880	9860	181
392	20231023	121000	493604750	9880	9890	9900	9880	631
393	20231023	120900	487365230	9900	9900	9900	9890	1217
394	20231023	120800	475318850	9910	9900	9910	9900	1347
395	20231023	120700	461983100	9910	9910	9910	9900	259
396	20231023	120600	459418740	9910	9910	9910	9910	57
397	20231023	120500	458853870	9900	9910	9910	9900	590
398	20231023	120400	453007970	9910	9910	9910	9900	214
399	20231023	120300	450887940	9910	9910	9910	9910	0
400	20231023	120200	450887940	9910	9910	9910	9910	254
401	20231023	120100	448370800	9910	9910	9910	9910	342
402	20231023	120000	444981580	9910	9920	9920	9910	453
403	20231023	115900	440489350	9910	9950	9950	9910	61
404	20231023	115800	439884800	9950	9950	9950	9950	0
405	20231023	115700	439884800	9950	9910	9950	9910	191
406	20231023	115600	437991910	9910	9920	9920	9910	60
407	20231023	115500	437397300	9910	9910	9910	9910	1
408	20231023	115400	437387390	9970	9970	9970	9970	0
409	20231023	115300	437387390	9970	9910	9980	9910	241
410	20231023	115200	434998940	9920	9920	9930	9920	319
411	20231023	115100	431832880	9920	9920	9920	9920	0
412	20231023	115000	431832880	9920	9920	9920	9920	176
413	20231023	114900	430086960	9920	9920	9920	9920	283
414	20231023	114800	427279600	9920	9920	9920	9920	0
415	20231023	114700	427279600	9920	9920	9920	9920	60
416	20231023	114600	426684400	9920	9940	9940	9920	100
417	20231023	114500	425692180	9920	9940	9940	9920	115
418	20231023	114400	424551080	9940	9930	9940	9930	465
419	20231023	114300	419933030	9920	9920	9920	9920	0
420	20231023	114200	419933030	9920	9930	9930	9920	663
421	20231023	114100	413350330	9930	9930	9930	9930	100
422	20231023	114000	412357330	9930	9940	9940	9930	211
423	20231023	113900	410262080	9930	9930	9930	9930	89
424	20231023	113800	409378310	9930	9930	9930	9930	1
425	20231023	113700	409368380	9930	9930	9930	9930	100
426	20231023	113600	408375380	9950	9950	9950	9950	200
427	20231023	113500	406385380	9930	9930	9930	9930	149
428	20231023	113400	404905810	9960	9960	9960	9960	0
429	20231023	113300	404905810	9960	9930	9960	9930	101
430	20231023	113200	403902850	9930	9930	9930	9930	149
431	20231023	113100	402423280	9980	9980	9980	9980	10
432	20231023	113000	402323480	10000	10000	10000	10000	0
433	20231023	112900	402323480	10000	9930	10020	9920	1432
434	20231023	112800	388052570	9930	9950	9950	9930	90
435	20231023	112700	387158580	9950	9950	9950	9950	230
436	20231023	112600	384870080	9940	9940	9940	9940	426
437	20231023	112500	380635640	9930	9940	9940	9930	263
438	20231023	112400	378022420	9940	9940	9940	9940	0
439	20231023	112300	378022420	9940	9940	9940	9940	60
440	20231023	112200	377426020	9940	9940	9940	9940	193
441	20231023	112100	375507600	9940	9950	9950	9940	121
442	20231023	112000	374303740	9990	9990	9990	9990	0
443	20231023	111900	374303740	9990	9940	9990	9940	144
444	20231023	111800	372869910	9950	9950	9960	9940	86
445	20231023	111700	372014820	9940	9940	9940	9940	385
446	20231023	111600	368187920	9950	9950	9950	9950	1630
447	20231023	111500	351969420	9950	9960	9970	9950	278
448	20231023	111400	349200460	9960	9960	9970	9960	144
449	20231023	111300	347766060	9970	9970	9970	9960	564
450	20231023	111200	342145110	9960	9980	9980	9960	502
451	20231023	111100	337143150	9970	9960	9980	9960	563
452	20231023	111000	331535630	9960	9960	9960	9960	89
453	20231023	110900	330649190	9960	9960	9960	9960	100
454	20231023	110800	329653190	9990	9990	9990	9990	0
455	20231023	110700	329653190	9990	9980	9990	9970	589
456	20231023	110600	323780560	9980	9970	9980	9970	393
457	20231023	110500	319859020	9970	9980	9980	9970	588
458	20231023	110400	313991780	9980	9990	9990	9980	210
459	20231023	110300	311895880	9990	9990	9990	9990	132
460	20231023	110200	310577200	9980	9980	9980	9980	0
461	20231023	110100	310577200	9980	9990	9990	9980	160
462	20231023	110000	308979800	9990	9980	9990	9980	143
463	20231023	105900	307552130	9990	9980	9990	9980	13
464	20231023	105800	307422320	9990	10000	10000	9990	133
465	20231023	105700	306093640	10000	9990	10000	9990	380
466	20231023	105600	302296430	9980	9980	9980	9980	245
467	20231023	105500	299851330	9980	9980	9980	9980	1
468	20231023	105400	299841350	10000	10000	10000	10000	2
469	20231023	105300	299821350	9980	9980	9980	9980	189
470	20231023	105200	297935130	9990	9990	9990	9990	0
471	20231023	105100	297935130	9990	9990	9990	9990	207
472	20231023	105000	295867200	9990	9990	9990	9990	100
473	20231023	104900	294868200	9980	10000	10000	9980	272
474	20231023	104800	292151690	9990	10000	10000	9990	243
475	20231023	104700	289723620	10000	10000	10000	10000	140
476	20231023	104600	288323620	10000	10000	10000	10000	1
477	20231023	104500	288313620	9970	9970	9980	9970	382
478	20231023	104400	284503990	9970	9970	9970	9970	20
479	20231023	104300	284304590	9980	9980	9980	9980	243
480	20231023	104200	281879450	9970	9970	9970	9970	89
481	20231023	104100	280992120	9980	9970	9980	9970	102
482	20231023	104000	279975160	9990	9990	9990	9990	50
483	20231023	103900	279475660	9990	9990	9990	9990	10
484	20231023	103800	279375760	9970	9990	9990	9970	231
485	20231023	103700	277069850	9970	9970	9970	9970	182
486	20231023	103600	275255310	9970	9970	9970	9970	334
487	20231023	103500	271925330	9960	9970	9970	9960	141
488	20231023	103400	270520450	9970	9970	9970	9970	0
489	20231023	103300	270520450	9970	9970	9970	9970	400
490	20231023	103200	266532450	9970	9970	9970	9970	560
491	20231023	103100	260949250	9970	9980	9980	9970	89
492	20231023	103000	260061050	10000	10000	10000	10000	161
493	20231023	102900	258451050	10000	10000	10000	10000	100
494	20231023	102800	257451050	10010	9990	10010	9980	339
495	20231023	102700	254060240	9990	9980	9990	9980	244
496	20231023	102600	251623310	10000	9990	10000	9990	300
497	20231023	102500	248623560	9990	9990	9990	9990	215
498	20231023	102400	246475710	9980	9980	9980	9980	234
499	20231023	102300	244140390	9990	9990	9990	9990	40
500	20231023	102200	243740790	9990	9990	9990	9990	100
501	20231023	102100	242741790	9980	9980	9990	9980	239
502	20231023	102000	240356070	9990	9990	9990	9990	101
503	20231023	101900	239347080	10000	10000	10000	10000	1
504	20231023	101800	239337080	10000	9980	10000	9980	61
505	20231023	101700	238728280	9980	10000	10000	9980	344
506	20231023	101600	235291540	10010	10010	10010	10010	10
507	20231023	101500	235191440	10010	9990	10010	9990	41
508	20231023	101400	234781830	9990	9980	9990	9980	380
509	20231023	101300	230987410	9980	9990	9990	9980	190
510	20231023	101200	229090200	9990	10000	10000	9990	4
511	20231023	101100	229050220	9990	9990	9990	9990	594
512	20231023	101000	223116160	9990	10000	10000	9990	89
513	20231023	100900	222226350	10000	10000	10000	10000	230
514	20231023	100800	219926350	10010	9990	10010	9990	440
515	20231023	100700	215523150	10010	10010	10010	10010	1
516	20231023	100600	215513140	9990	10000	10020	9990	398
517	20231023	100500	211536010	10000	10020	10020	10000	101
518	20231023	100400	210525990	10040	10040	10040	10040	0
519	20231023	100300	210525990	10040	10020	10040	9990	628
520	20231023	100200	204235490	10020	10020	10020	10020	10
521	20231023	100100	204135290	10020	10000	10020	9990	378
522	20231023	100000	200352900	10010	10020	10020	10010	140
523	20231023	095900	198951490	9990	10000	10000	9990	109
524	20231023	095800	197862230	10000	10000	10020	10000	141
525	20231023	095700	196452210	10000	10000	10000	10000	520
526	20231023	095600	191252210	10000	10010	10020	9980	240
527	20231023	095500	188853400	10040	10040	10040	10040	0
528	20231023	095400	188853400	10040	10040	10040	10040	1
529	20231023	095300	188843360	9990	10030	10040	9990	1971
530	20231023	095200	169126710	10000	10010	10010	10000	92
531	20231023	095100	168206510	10000	10010	10010	10000	60
532	20231023	095000	167606500	10000	10000	10000	10000	0
533	20231023	094900	167606500	10000	10010	10010	10000	249
534	20231023	094800	165116310	10010	10010	10010	10010	0
535	20231023	094700	165116310	10010	10010	10010	10010	58
536	20231023	094600	164535730	10010	10010	10010	10000	440
537	20231023	094500	160133350	10000	10010	10010	10000	494
538	20231023	094400	155193330	10010	10000	10010	10000	12
539	20231023	094300	155073230	10000	10000	10000	10000	13
540	20231023	094200	154943230	10060	9990	10060	9990	61
541	20231023	094100	154333770	9980	10030	10080	9980	293
542	20231023	094000	151397260	10020	10020	10020	10020	218
543	20231023	093900	149212900	10010	10010	10020	10010	286
544	20231023	093800	146348670	9970	10000	10000	9970	89
545	20231023	093700	145461310	9970	10020	10020	9970	106
546	20231023	093600	144404190	10020	9990	10020	9990	225
547	20231023	093500	142155780	9970	9970	9970	9970	0
548	20231023	093400	142155780	9970	9970	9970	9970	149
549	20231023	093300	140670250	9970	9970	9970	9970	282
550	20231023	093200	137858710	10000	10000	10000	10000	0
551	20231023	093100	137858710	10000	9960	10000	9960	123
552	20231023	093000	136633390	9960	9960	9960	9960	60
553	20231023	092900	136035790	9960	9960	9960	9960	730
554	20231023	092800	128764990	9960	9960	9960	9960	73
555	20231023	092700	128037910	9960	9960	9960	9950	307
556	20231023	092600	124981080	9960	9970	9970	9960	236
557	20231023	092500	122630410	9960	9970	9970	9960	380
558	20231023	092400	118844450	9970	9970	9970	9970	1000
559	20231023	092300	108874450	9970	9980	9980	9970	790
560	20231023	092200	100997310	10080	10080	10080	10080	0
561	20231023	092100	100997310	10080	10020	10080	9980	460
562	20231023	092000	96374310	10020	9970	10020	9950	700
563	20231023	091900	89392680	9970	9970	9970	9970	1243
564	20231023	091800	76999970	9970	9970	9970	9970	120
565	20231023	091700	75803570	9970	9970	9970	9970	428
566	20231023	091600	71536410	10000	10030	10030	10000	1350
567	20231023	091500	58010690	10030	10030	10030	10030	140
568	20231023	091400	56606490	10100	10040	10100	10020	548
569	20231023	091300	51108040	10040	10040	10040	10040	209
570	20231023	091200	49009680	10100	10050	10100	10050	551
571	20231023	091100	43472080	10110	10110	10110	10110	0
572	20231023	091000	43472080	10110	10100	10110	10100	21
573	20231023	090900	43259940	10040	10040	10040	10040	189
574	20231023	090800	41362380	10100	10040	10100	10040	169
575	20231023	090700	39662090	10050	10040	10050	10040	31
576	20231023	090600	39350670	10030	10050	10050	10030	183
577	20231023	090500	37513140	10050	10110	10110	10050	180
578	20231023	090400	35699840	10110	10110	10110	10110	0
579	20231023	090300	35699840	10110	10110	10110	10110	25
580	20231023	090200	35447090	10120	10080	10120	10080	352
581	20231023	090100	31896890	10080	10010	10080	10010	345
582	20231023	090000	28432980	10010	9960	10020	9960	2844