KissMeData/000430/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183100	1090890940	4985	4985	4985	4985	10088
3	20231026	183000	1090890940	4985	4985	4985	4985	0
4	20231026	182900	1090890940	4985	4985	4985	4985	0
5	20231026	182800	1090890940	4985	4985	4985	4985	0
6	20231026	182700	1090890940	4985	4985	4985	4985	0
7	20231026	182600	1090890940	4985	4985	4985	4985	0
8	20231026	182500	1090890940	4985	4985	4985	4985	0
9	20231026	182400	1090890940	4985	4985	4985	4985	0
10	20231026	182300	1090890940	4985	4985	4985	4985	0
11	20231026	182200	1090890940	4985	4985	4985	4985	0
12	20231026	182100	1090890940	4985	4985	4985	4985	0
13	20231026	182000	1090890940	4985	4985	4985	4985	0
14	20231026	181900	1090890940	4985	4985	4985	4985	0
15	20231026	181800	1090890940	4985	4985	4985	4985	0
16	20231026	181700	1090890940	4985	4985	4985	4985	0
17	20231026	181600	1090890940	4985	4985	4985	4985	0
18	20231026	181500	1090890940	4985	4985	4985	4985	0
19	20231026	181400	1090890940	4985	4985	4985	4985	0
20	20231026	181300	1090890940	4985	4985	4985	4985	0
21	20231026	181200	1090890940	4985	4985	4985	4985	0
22	20231026	181100	1090890940	4985	4985	4985	4985	0
23	20231026	181000	1090890940	4985	4985	4985	4985	0
24	20231026	180900	1090890940	4985	4985	4985	4985	0
25	20231026	180800	1090890940	4985	4985	4985	4985	0
26	20231026	180700	1090890940	4985	4985	4985	4985	0
27	20231026	180600	1090890940	4985	4985	4985	4985	0
28	20231026	180500	1090890940	4985	4985	4985	4985	0
29	20231026	180400	1090890940	4985	4985	4985	4985	0
30	20231026	180300	1090890940	4985	4985	4985	4985	0
31	20231026	180200	1090890940	4985	4985	4985	4985	0
32	20231026	180100	1090890940	4985	4985	4985	4985	10088
33	20231026	180000	1090890940	4985	4985	4985	4985	0
34	20231026	175900	1090890940	4985	4985	4985	4985	0
35	20231026	175800	1090890940	4985	4985	4985	4985	0
36	20231026	175700	1090890940	4985	4985	4985	4985	0
37	20231026	175600	1090890940	4985	4985	4985	4985	0
38	20231026	175500	1090890940	4985	4985	4985	4985	0
39	20231026	175400	1090890940	4985	4985	4985	4985	0
40	20231026	175300	1090890940	4985	4985	4985	4985	0
41	20231026	175200	1090890940	4985	4985	4985	4985	0
42	20231026	175100	1090890940	4985	4985	4985	4985	0
43	20231026	175000	1090890940	4985	4985	4985	4985	0
44	20231026	174900	1090890940	4985	4985	4985	4985	0
45	20231026	174800	1090890940	4985	4985	4985	4985	0
46	20231026	174700	1090890940	4985	4985	4985	4985	0
47	20231026	174600	1090890940	4985	4985	4985	4985	0
48	20231026	174500	1090890940	4985	4985	4985	4985	0
49	20231026	174400	1090890940	4985	4985	4985	4985	0
50	20231026	174300	1090890940	4985	4985	4985	4985	0
51	20231026	174200	1090890940	4985	4985	4985	4985	0
52	20231026	174100	1090890940	4985	4985	4985	4985	0
53	20231026	174000	1090890940	4985	4985	4985	4985	0
54	20231026	173900	1090890940	4985	4985	4985	4985	0
55	20231026	173800	1090890940	4985	4985	4985	4985	0
56	20231026	173700	1090890940	4985	4985	4985	4985	0
57	20231026	173600	1090890940	4985	4985	4985	4985	0
58	20231026	173500	1090890940	4985	4985	4985	4985	0
59	20231026	173400	1090890940	4985	4985	4985	4985	0
60	20231026	173300	1090890940	4985	4985	4985	4985	0
61	20231026	173200	1090890940	4985	4985	4985	4985	0
62	20231026	173100	1090890940	4985	4985	4985	4985	10088
63	20231026	173000	1090890940	4985	4985	4985	4985	0
64	20231026	172900	1090890940	4985	4985	4985	4985	0
65	20231026	172800	1090890940	4985	4985	4985	4985	0
66	20231026	172700	1090890940	4985	4985	4985	4985	0
67	20231026	172600	1090890940	4985	4985	4985	4985	0
68	20231026	172500	1090890940	4985	4985	4985	4985	0
69	20231026	172400	1090890940	4985	4985	4985	4985	0
70	20231026	172300	1090890940	4985	4985	4985	4985	0
71	20231026	172200	1090890940	4985	4985	4985	4985	0
72	20231026	172100	1090890940	4985	4985	4985	4985	0
73	20231026	172000	1090890940	4985	4985	4985	4985	0
74	20231026	171900	1090890940	4985	4985	4985	4985	0
75	20231026	171800	1090890940	4985	4985	4985	4985	0
76	20231026	171700	1090890940	4985	4985	4985	4985	0
77	20231026	171600	1090890940	4985	4985	4985	4985	0
78	20231026	171500	1090890940	4985	4985	4985	4985	0
79	20231026	171400	1090890940	4985	4985	4985	4985	0
80	20231026	171300	1090890940	4985	4985	4985	4985	0
81	20231026	171200	1090890940	4985	4985	4985	4985	0
82	20231026	171100	1090890940	4985	4985	4985	4985	0
83	20231026	171000	1090890940	4985	4985	4985	4985	0
84	20231026	170900	1090890940	4985	4985	4985	4985	0
85	20231026	170800	1090890940	4985	4985	4985	4985	0
86	20231026	170700	1090890940	4985	4985	4985	4985	0
87	20231026	170600	1090890940	4985	4985	4985	4985	0
88	20231026	170500	1090890940	4985	4985	4985	4985	0
89	20231026	170400	1090890940	4985	4985	4985	4985	0
90	20231026	170300	1090890940	4985	4985	4985	4985	0
91	20231026	170200	1090890940	4985	4985	4985	4985	0
92	20231026	170100	1090890940	4985	4985	4985	4985	10088
93	20231026	170000	1090890940	4985	4985	4985	4985	0
94	20231026	165900	1090890940	4985	4985	4985	4985	0
95	20231026	165800	1090890940	4985	4985	4985	4985	0
96	20231026	165700	1090890940	4985	4985	4985	4985	0
97	20231026	165600	1090890940	4985	4985	4985	4985	0
98	20231026	165500	1090890940	4985	4985	4985	4985	0
99	20231026	165400	1090890940	4985	4985	4985	4985	0
100	20231026	165300	1090890940	4985	4985	4985	4985	0
101	20231026	165200	1090890940	4985	4985	4985	4985	0
102	20231026	165100	1090890940	4985	4985	4985	4985	0
103	20231026	165000	1090890940	4985	4985	4985	4985	0
104	20231026	164900	1090890940	4985	4985	4985	4985	0
105	20231026	164800	1090890940	4985	4985	4985	4985	0
106	20231026	164700	1090890940	4985	4985	4985	4985	0
107	20231026	164600	1090890940	4985	4985	4985	4985	0
108	20231026	164500	1090890940	4985	4985	4985	4985	0
109	20231026	164400	1090890940	4985	4985	4985	4985	0
110	20231026	164300	1090890940	4985	4985	4985	4985	0
111	20231026	164200	1090890940	4985	4985	4985	4985	0
112	20231026	164100	1090890940	4985	4985	4985	4985	0
113	20231026	164000	1090890940	4985	4985	4985	4985	0
114	20231026	163900	1090890940	4985	4985	4985	4985	0
115	20231026	163800	1090890940	4985	4985	4985	4985	0
116	20231026	163700	1090890940	4985	4985	4985	4985	0
117	20231026	163600	1090890940	4985	4985	4985	4985	0
118	20231026	163500	1090890940	4985	4985	4985	4985	0
119	20231026	163400	1090890940	4985	4985	4985	4985	0
120	20231026	163300	1090890940	4985	4985	4985	4985	0
121	20231026	163200	1090890940	4985	4985	4985	4985	0
122	20231026	163100	1090890940	4985	4985	4985	4985	10088
123	20231026	163000	1090890940	4985	4985	4985	4985	0
124	20231026	162900	1090890940	4985	4985	4985	4985	0
125	20231026	162800	1090890940	4985	4985	4985	4985	0
126	20231026	162700	1090890940	4985	4985	4985	4985	0
127	20231026	162600	1090890940	4985	4985	4985	4985	0
128	20231026	162500	1090890940	4985	4985	4985	4985	0
129	20231026	162400	1090890940	4985	4985	4985	4985	0
130	20231026	162300	1090890940	4985	4985	4985	4985	0
131	20231026	162200	1090890940	4985	4985	4985	4985	0
132	20231026	162100	1090890940	4985	4985	4985	4985	0
133	20231026	162000	1090890940	4985	4985	4985	4985	0
134	20231026	161900	1090890940	4985	4985	4985	4985	0
135	20231026	161800	1090890940	4985	4985	4985	4985	0
136	20231026	161700	1090890940	4985	4985	4985	4985	0
137	20231026	161600	1090890940	4985	4985	4985	4985	0
138	20231026	161500	1090890940	4985	4985	4985	4985	0
139	20231026	161400	1090890940	4985	4985	4985	4985	0
140	20231026	161300	1090890940	4985	4985	4985	4985	0
141	20231026	161200	1090890940	4985	4985	4985	4985	0
142	20231026	161100	1090890940	4985	4985	4985	4985	0
143	20231026	161000	1090890940	4985	4985	4985	4985	0
144	20231026	160900	1090890940	4985	4985	4985	4985	0
145	20231026	160800	1090890940	4985	4985	4985	4985	0
146	20231026	160700	1090890940	4985	4985	4985	4985	0
147	20231026	160600	1090890940	4985	4985	4985	4985	0
148	20231026	160500	1090890940	4985	4985	4985	4985	0
149	20231026	160400	1090890940	4985	4985	4985	4985	0
150	20231026	160300	1090890940	4985	4985	4985	4985	0
151	20231026	160200	1090890940	4985	4985	4985	4985	0
152	20231026	160100	1090890940	4985	4985	4985	4985	10088
153	20231026	160000	1090890940	4985	4985	4985	4985	0
154	20231026	155900	1090890940	4985	4985	4985	4985	0
155	20231026	155800	1090890940	4985	4985	4985	4985	0
156	20231026	155700	1090890940	4985	4985	4985	4985	0
157	20231026	155600	1090890940	4985	4985	4985	4985	0
158	20231026	155500	1090890940	4985	4985	4985	4985	0
159	20231026	155400	1090890940	4985	4985	4985	4985	0
160	20231026	155300	1090890940	4985	4985	4985	4985	0
161	20231026	155200	1090890940	4985	4985	4985	4985	0
162	20231026	155100	1090890940	4985	4985	4985	4985	0
163	20231026	155000	1090890940	4985	4985	4985	4985	0
164	20231026	154900	1090890940	4985	4985	4985	4985	0
165	20231026	154800	1090890940	4985	4985	4985	4985	0
166	20231026	154700	1090890940	4985	4985	4985	4985	0
167	20231026	154600	1090890940	4985	4985	4985	4985	0
168	20231026	154500	1090890940	4985	4985	4985	4985	0
169	20231026	154400	1090890940	4985	4985	4985	4985	0
170	20231026	154300	1090890940	4985	4985	4985	4985	0
171	20231026	154200	1090890940	4985	4985	4985	4985	0
172	20231026	154100	1090890940	4985	4985	4985	4985	0
173	20231026	154000	1090890940	4985	4985	4985	4985	0
174	20231026	153900	1090890940	4985	4985	4985	4985	0
175	20231026	153800	1090890940	4985	4985	4985	4985	0
176	20231026	153700	1090890940	4985	4985	4985	4985	0
177	20231026	153600	1090890940	4985	4985	4985	4985	0
178	20231026	153500	1090890940	4985	4985	4985	4985	0
179	20231026	153400	1090890940	4985	4985	4985	4985	0
180	20231026	153300	1090890940	4985	4985	4985	4985	0
181	20231026	153200	1090890940	4985	4985	4985	4985	0
182	20231026	153100	1090890940	4985	4985	4985	4985	10088
183	20231026	153000	1090890940	4985	4985	4985	4985	10088
184	20231026	152900	1040602260	4995	4995	4995	4995	0
185	20231026	152800	1040602260	4995	4995	4995	4995	0
186	20231026	152700	1040602260	4995	4995	4995	4995	0
187	20231026	152600	1040602260	4995	4995	4995	4995	0
188	20231026	152500	1040602260	4995	4995	4995	4995	0
189	20231026	152400	1040602260	4995	4995	4995	4995	0
190	20231026	152300	1040602260	4995	4995	4995	4995	0
191	20231026	152200	1040602260	4995	4995	4995	4995	0
192	20231026	152100	1040602260	4995	4995	4995	4995	0
193	20231026	152000	1040602260	4995	4995	4995	4995	0
194	20231026	151900	1040602260	4995	5040	5040	4990	7733
195	20231026	151800	1001826155	5040	5040	5040	5030	450
196	20231026	151700	999562145	5060	5050	5060	5040	761
197	20231026	151600	995719735	5050	5050	5050	5050	463
198	20231026	151500	993381585	5050	5050	5050	5050	0
199	20231026	151400	993381585	5050	5050	5050	5050	333
200	20231026	151300	991699935	5050	5050	5050	5050	0
201	20231026	151200	991699935	5050	5050	5050	5050	0
202	20231026	151100	991699935	5050	5050	5050	5050	0
203	20231026	151000	991699935	5050	5050	5050	5050	0
204	20231026	150900	991699935	5050	5050	5050	5050	0
205	20231026	150800	991699935	5050	5050	5050	5050	0
206	20231026	150700	991699935	5050	5050	5050	5050	138
207	20231026	150600	991003035	5040	5050	5050	5040	180
208	20231026	150500	990095255	5050	5060	5060	5050	420
209	20231026	150400	987971255	5050	5050	5050	5050	107
210	20231026	150300	987430905	5050	5050	5050	5050	204
211	20231026	150200	986400705	5050	5050	5050	5050	4
212	20231026	150100	986380505	5050	5050	5060	5050	1089
213	20231026	150000	980874475	5050	5050	5050	5050	1227
214	20231026	145900	974678125	5040	5050	5050	5040	499
215	20231026	145800	972162595	5050	5060	5060	5050	5
216	20231026	145700	972137315	5070	5070	5070	5070	628
217	20231026	145600	968953355	5070	5090	5090	5060	3359
218	20231026	145500	951931525	5090	5100	5110	5090	1795
219	20231026	145400	942769795	5100	5100	5110	5100	705
220	20231026	145300	939167295	5110	5120	5130	5110	1571
221	20231026	145200	931135385	5110	5120	5130	5110	475
222	20231026	145100	928702905	5120	5140	5140	5120	101
223	20231026	145000	928183785	5140	5110	5140	5110	837
224	20231026	144900	923900545	5120	5140	5150	5120	1512
225	20231026	144800	916150295	5160	5120	5160	5120	138
226	20231026	144700	915440885	5140	5130	5140	5100	877
227	20231026	144600	910944605	5130	5130	5160	5100	8083
228	20231026	144500	869357975	5140	5100	5140	5090	1736
229	20231026	144400	860503685	5120	5090	5130	5070	4276
230	20231026	144300	838748455	5100	5030	5150	5030	9204
231	20231026	144200	792053345	5030	5030	5030	5030	7
232	20231026	144100	792018135	5030	5030	5030	5030	4
233	20231026	144000	791998015	5030	5030	5030	5030	5
234	20231026	143900	791972865	5030	5030	5030	5030	342
235	20231026	143800	790252605	5030	5040	5040	5030	284
236	20231026	143700	788821285	5040	5010	5040	5010	1689
237	20231026	143600	780323465	5010	5010	5020	5010	341
238	20231026	143500	778612435	5010	5010	5020	5010	854
239	20231026	143400	774325605	4995	5000	5000	4995	21
240	20231026	143300	774220705	5000	4990	5000	4985	4266
241	20231026	143200	752938680	4990	4990	4990	4990	0
242	20231026	143100	752938680	4990	4990	4990	4990	0
243	20231026	143000	752938680	4990	5010	5020	4990	7803
244	20231026	142900	713854860	5010	5010	5010	5010	111
245	20231026	142800	713298750	5010	5010	5010	5010	0
246	20231026	142700	713298750	5010	5010	5010	5010	2021
247	20231026	142600	703173540	5010	5010	5010	5010	400
248	20231026	142500	701169540	5010	5010	5010	5010	1
249	20231026	142400	701164530	5020	5020	5020	5020	0
250	20231026	142300	701164530	5020	5020	5020	5020	0
251	20231026	142200	701164530	5020	5010	5020	5010	513
252	20231026	142100	698594270	5010	5010	5010	5010	0
253	20231026	142000	698594270	5010	5010	5010	5010	0
254	20231026	141900	698594270	5010	5010	5010	5010	0
255	20231026	141800	698594270	5010	5010	5010	5010	1
256	20231026	141700	698589260	5010	5010	5010	5010	0
257	20231026	141600	698589260	5010	5010	5010	5010	0
258	20231026	141500	698589260	5010	5010	5010	5010	10
259	20231026	141400	698539160	5020	5020	5020	5020	361
260	20231026	141300	696726940	5030	5030	5030	5030	0
261	20231026	141200	696726940	5030	5030	5030	5030	1
262	20231026	141100	696721910	5010	5010	5010	5010	200
263	20231026	141000	695719910	5020	5010	5020	5010	2168
264	20231026	140900	684848230	5010	5010	5010	5010	0
265	20231026	140800	684848230	5010	5010	5010	5010	0
266	20231026	140700	684848230	5010	5010	5010	5010	1
267	20231026	140600	684843220	5000	5000	5000	5000	865
268	20231026	140500	680518220	4990	4985	4990	4985	793
269	20231026	140400	676561585	4980	4980	4980	4980	0
270	20231026	140300	676561585	4980	4980	4980	4980	0
271	20231026	140200	676561585	4980	4980	4980	4980	38
272	20231026	140100	676372345	4985	4990	4990	4985	1025
273	20231026	140000	671261250	4990	4990	4990	4990	12
274	20231026	135900	671201370	4990	4990	4990	4990	94
275	20231026	135800	670732310	4990	4990	4990	4990	2177
276	20231026	135700	659869080	4995	4995	4995	4995	750
277	20231026	135600	656122830	5000	5000	5000	5000	0
278	20231026	135500	656122830	5000	5000	5000	5000	887
279	20231026	135400	651687830	5000	5000	5000	5000	147
280	20231026	135300	650952830	5000	5000	5000	5000	0
281	20231026	135200	650952830	5000	4990	5010	4990	642
282	20231026	135100	647743040	4990	4995	5010	4990	497
283	20231026	135000	645259870	4995	4995	4995	4995	0
284	20231026	134900	645259870	4995	4995	4995	4995	80
285	20231026	134800	644860270	4995	4995	4995	4995	66
286	20231026	134700	644530600	5000	5000	5000	5000	1800
287	20231026	134600	635530600	5000	5000	5000	5000	13
288	20231026	134500	635465600	5010	5010	5030	5010	7415
289	20231026	134400	598316310	5020	5020	5020	5020	315
290	20231026	134300	596735010	5020	5020	5020	5010	731
291	20231026	134200	593070390	5010	5010	5010	5010	12
292	20231026	134100	593010270	5010	5010	5010	5010	13
293	20231026	134000	592945140	5020	5020	5020	5020	0
294	20231026	133900	592945140	5020	5010	5020	5010	1049
295	20231026	133800	587689160	5010	5010	5010	5010	11
296	20231026	133700	587634050	5020	5020	5020	5020	10
297	20231026	133600	587583850	5010	5010	5010	5010	312
298	20231026	133500	586020730	5010	5010	5010	5010	0
299	20231026	133400	586020730	5010	5010	5010	5010	0
300	20231026	133300	586020730	5010	5010	5020	5010	37
301	20231026	133200	585835290	5010	5010	5010	5010	0
302	20231026	133100	585835290	5010	5010	5010	5010	750
303	20231026	133000	582077790	5010	5010	5010	5010	10
304	20231026	132900	582027690	5020	5020	5020	5020	4
305	20231026	132800	582007610	5000	5000	5000	5000	10
306	20231026	132700	581957610	5000	5000	5000	5000	0
307	20231026	132600	581957610	5000	5000	5000	5000	0
308	20231026	132500	581957610	5000	5000	5000	5000	14
309	20231026	132400	581887610	5010	5010	5010	5010	144
310	20231026	132300	581166170	5010	5010	5010	5010	11
311	20231026	132200	581111060	5010	5010	5010	5010	14
312	20231026	132100	581040920	5000	5000	5000	5000	0
313	20231026	132000	581040920	5000	5000	5000	5000	10
314	20231026	131900	580990920	5000	5000	5000	5000	0
315	20231026	131800	580990920	5000	5000	5000	5000	0
316	20231026	131700	580990920	5000	5000	5000	5000	13
317	20231026	131600	580925920	5020	5010	5020	5010	158
318	20231026	131500	580134310	5000	5000	5000	5000	0
319	20231026	131400	580134310	5000	5000	5000	5000	211
320	20231026	131300	579079310	5000	5000	5000	5000	0
321	20231026	131200	579079310	5000	5000	5000	5000	111
322	20231026	131100	578524310	5010	5010	5010	5010	0
323	20231026	131000	578524310	5010	5010	5010	5010	0
324	20231026	130900	578524310	5010	5010	5010	5010	6
325	20231026	130800	578494250	5020	5020	5020	5020	0
326	20231026	130700	578494250	5020	5020	5020	5020	0
327	20231026	130600	578494250	5020	5020	5020	5020	1
328	20231026	130500	578489230	5030	5030	5030	5030	0
329	20231026	130400	578489230	5030	5040	5040	5030	65
330	20231026	130300	578162270	5040	5030	5040	5030	101
331	20231026	130200	577653240	5040	5040	5040	5040	0
332	20231026	130100	577653240	5040	5020	5040	5000	165
333	20231026	130000	576823710	5030	5030	5030	5030	0
334	20231026	125900	576823710	5030	5030	5030	5030	1
335	20231026	125800	576818680	5030	5000	5030	5000	127
336	20231026	125700	576183290	5000	5000	5000	5000	0
337	20231026	125600	576183290	5000	5000	5000	5000	10
338	20231026	125500	576133290	5020	5020	5020	5020	0
339	20231026	125400	576133290	5020	5020	5020	5020	48
340	20231026	125300	575892330	5000	5020	5030	5000	120
341	20231026	125200	575289250	5000	5000	5000	5000	100
342	20231026	125100	574789250	5000	5000	5000	5000	0
343	20231026	125000	574789250	5000	5000	5000	5000	11
344	20231026	124900	574734250	5030	5030	5030	5030	0
345	20231026	124800	574734250	5030	5000	5030	5000	13
346	20231026	124700	574669160	5010	5010	5010	5010	0
347	20231026	124600	574669160	5010	5010	5010	5010	0
348	20231026	124500	574669160	5010	5010	5010	5010	14
349	20231026	124400	574599020	5030	5030	5030	5030	2
350	20231026	124300	574588960	5040	5040	5040	5040	1
351	20231026	124200	574583920	5020	5030	5040	5020	72
352	20231026	124100	574221400	5030	5030	5030	5030	0
353	20231026	124000	574221400	5030	5020	5030	5020	14
354	20231026	123900	574151110	5020	5020	5020	5020	0
355	20231026	123800	574151110	5020	5020	5020	5020	0
356	20231026	123700	574151110	5020	5020	5020	5020	10
357	20231026	123600	574100910	5010	5010	5010	5010	0
358	20231026	123500	574100910	5010	5010	5010	5010	521
359	20231026	123400	571490700	5010	5020	5030	5010	29
360	20231026	123300	571345120	5020	5020	5020	5020	10
361	20231026	123200	571294920	5000	5000	5000	5000	10
362	20231026	123100	571244920	5020	5020	5020	5020	0
363	20231026	123000	571244920	5020	5020	5020	5020	76
364	20231026	122900	570863400	5000	5000	5000	5000	14
365	20231026	122800	570793400	5000	5000	5000	5000	0
366	20231026	122700	570793400	5000	5000	5000	5000	11
367	20231026	122600	570738400	5000	5000	5000	5000	3
368	20231026	122500	570723400	5020	5020	5020	5020	274
369	20231026	122400	569347920	5000	5000	5000	5000	14
370	20231026	122300	569277920	5010	5010	5010	5010	96
371	20231026	122200	568796960	5000	5000	5000	5000	367
372	20231026	122100	566961960	4995	5000	5000	4995	14
373	20231026	122000	566892020	5000	5000	5000	5000	560
374	20231026	121900	564092020	4990	5000	5000	4990	8538
375	20231026	121800	521480320	5000	5000	5000	5000	0
376	20231026	121700	521480320	5000	5000	5000	5000	1
377	20231026	121600	521475320	5000	5000	5000	5000	17
378	20231026	121500	521390320	5000	5000	5000	5000	0
379	20231026	121400	521390320	5000	5000	5000	5000	10
380	20231026	121300	521340320	5010	5000	5010	5000	19
381	20231026	121200	521245260	5010	5010	5010	5010	1
382	20231026	121100	521240250	5010	5010	5010	5000	24
383	20231026	121000	521120120	5010	5010	5010	5010	14
384	20231026	120900	521049980	5000	5010	5010	5000	14
385	20231026	120800	520979890	5010	5010	5010	5000	81
386	20231026	120700	520574190	5010	5000	5010	5000	783
387	20231026	120600	516658360	5000	5000	5000	5000	100
388	20231026	120500	516158360	5000	5000	5000	5000	12
389	20231026	120400	516098360	5000	5000	5000	5000	1
390	20231026	120300	516093360	5000	5000	5000	5000	11
391	20231026	120200	516038360	5000	5000	5000	5000	10
392	20231026	120100	515988360	5000	5000	5000	5000	0
393	20231026	120000	515988360	5000	5000	5000	5000	10
394	20231026	115900	515938360	5000	5000	5000	5000	0
395	20231026	115800	515938360	5000	5010	5010	5000	219
396	20231026	115700	514843100	5010	5010	5010	5010	12
397	20231026	115600	514782980	5010	5010	5010	5010	0
398	20231026	115500	514782980	5010	5010	5010	5010	12
399	20231026	115400	514722860	5020	5020	5020	5020	19
400	20231026	115300	514627480	5020	5020	5020	5020	0
401	20231026	115200	514627480	5020	5020	5020	5020	13
402	20231026	115100	514562220	5020	5020	5020	5020	0
403	20231026	115000	514562220	5020	5020	5020	5020	0
404	20231026	114900	514562220	5020	5030	5030	5020	226
405	20231026	114800	513425550	5020	5020	5020	5020	0
406	20231026	114700	513425550	5020	5020	5020	5020	11
407	20231026	114600	513370330	5010	5010	5010	5010	0
408	20231026	114500	513370330	5010	5010	5010	5010	0
409	20231026	114400	513370330	5010	5040	5040	5010	34
410	20231026	114300	513199390	5030	5030	5030	5030	19
411	20231026	114200	513103820	5010	5010	5010	5010	0
412	20231026	114100	513103820	5010	5010	5010	5010	10
413	20231026	114000	513053720	5050	5010	5050	5010	1000
414	20231026	113900	508010620	5000	5000	5000	5000	10
415	20231026	113800	507960620	5000	5000	5000	5000	550
416	20231026	113700	505210620	5000	5000	5000	5000	0
417	20231026	113600	505210620	5000	5000	5000	5000	13
418	20231026	113500	505145620	5000	5000	5000	4995	4778
419	20231026	113400	481279085	5010	5010	5010	5010	1208
420	20231026	113300	475227005	5010	5020	5020	5010	140
421	20231026	113200	474524315	5020	5020	5020	5020	0
422	20231026	113100	474524315	5020	5020	5020	5020	13
423	20231026	113000	474459055	5030	5030	5040	5030	2006
424	20231026	112900	464348875	5040	5020	5040	5020	159
425	20231026	112800	463550625	5020	5030	5030	5020	235
426	20231026	112700	462370865	5040	5030	5040	5020	72
427	20231026	112600	462008695	5040	5020	5040	5020	594
428	20231026	112500	459024735	5010	5010	5010	5010	13
429	20231026	112400	458959605	5020	5020	5020	5020	0
430	20231026	112300	458959605	5020	5020	5020	5000	13
431	20231026	112200	458894565	5000	5000	5000	5000	700
432	20231026	112100	455394565	5020	5020	5020	5020	1
433	20231026	112000	455389545	5000	5000	5010	5000	616
434	20231026	111900	452308545	5000	5000	5000	5000	0
435	20231026	111800	452308545	5000	5000	5000	5000	0
436	20231026	111700	452308545	5000	5010	5010	5000	111
437	20231026	111600	451752545	5010	5010	5010	5010	503
438	20231026	111500	449232515	5010	5010	5010	5010	11
439	20231026	111400	449177405	5010	5010	5010	5010	20
440	20231026	111300	449077205	5020	5010	5020	5010	15
441	20231026	111200	449002045	5010	5020	5020	5010	338
442	20231026	111100	447305535	5020	5010	5020	5010	52
443	20231026	111000	447045005	5010	5010	5020	5010	3
444	20231026	110900	447029965	5000	5000	5000	5000	26
445	20231026	110800	446899965	5020	5020	5020	5020	1
446	20231026	110700	446894945	5000	5000	5000	5000	12
447	20231026	110600	446834945	5000	5000	5000	5000	0
448	20231026	110500	446834945	5000	5000	5000	5000	0
449	20231026	110400	446834945	5000	5000	5000	5000	10
450	20231026	110300	446784945	5000	5000	5000	5000	1001
451	20231026	110200	441779945	5000	5000	5000	5000	0
452	20231026	110100	441779945	5000	5000	5000	5000	9
453	20231026	110000	441734945	5020	5020	5020	5020	200
454	20231026	105900	440730945	5000	5000	5000	5000	10
455	20231026	105800	440680945	4990	4990	4990	4990	0
456	20231026	105700	440680945	4990	4990	4990	4990	6
457	20231026	105600	440651005	4985	4980	4985	4980	121
458	20231026	105500	440047865	4985	4980	4985	4980	137
459	20231026	105400	439364995	4980	4980	4980	4980	698
460	20231026	105300	435888955	4985	5010	5010	4985	6477
461	20231026	105200	403448440	5010	5010	5010	5010	4837
462	20231026	105100	379215070	5010	5010	5010	5010	13
463	20231026	105000	379149940	5010	5010	5010	5010	0
464	20231026	104900	379149940	5010	5010	5010	5010	0
465	20231026	104800	379149940	5010	5020	5020	5010	18
466	20231026	104700	379059690	5020	5020	5020	5020	103
467	20231026	104600	378542630	5010	5010	5010	5010	214
468	20231026	104500	377470490	5020	5000	5020	5000	1254
469	20231026	104400	371185830	5010	5010	5010	5010	191
470	20231026	104300	370228920	5010	5010	5010	5010	212
471	20231026	104200	369166800	5020	5020	5020	5020	4
472	20231026	104100	369146720	5010	5020	5020	5010	51
473	20231026	104000	368891040	5000	5000	5000	5000	9
474	20231026	103900	368846040	5020	5020	5020	5020	0
475	20231026	103800	368846040	5020	5010	5020	5010	13
476	20231026	103700	368780900	5020	5020	5020	5020	10
477	20231026	103600	368730700	5010	4990	5010	4990	2856
478	20231026	103500	354449020	4985	4985	4985	4985	13
479	20231026	103400	354384215	4990	4990	4990	4990	3
480	20231026	103300	354369245	4990	4990	4990	4985	3
481	20231026	103200	354354280	4990	4990	4990	4990	2
482	20231026	103100	354344300	4995	4995	4995	4975	72
483	20231026	103000	353984720	4995	4990	5000	4990	221
484	20231026	102900	352881135	5010	5000	5010	4995	320
485	20231026	102800	351280995	5030	5030	5030	5030	0
486	20231026	102700	351280995	5030	5030	5030	5030	0
487	20231026	102600	351280995	5030	5030	5030	5030	605
488	20231026	102500	348237845	5040	5040	5040	5040	0
489	20231026	102400	348237845	5040	5030	5040	5030	111
490	20231026	102300	347679005	5010	5010	5010	5010	202
491	20231026	102200	346666985	5010	5010	5010	5010	0
492	20231026	102100	346666985	5010	5010	5010	5010	1
493	20231026	102000	346661975	5000	4985	5000	4985	3094
494	20231026	101900	331209365	4980	4970	4980	4970	381
495	20231026	101800	329315735	4970	4970	4970	4970	363
496	20231026	101700	327511625	4975	4975	4975	4975	0
497	20231026	101600	327511625	4975	4975	4975	4975	181
498	20231026	101500	326611150	4975	4975	4975	4975	100
499	20231026	101400	326113650	4975	4975	4975	4975	276
500	20231026	101300	324740550	4970	4970	4970	4970	0
501	20231026	101200	324740550	4970	4970	4970	4970	0
502	20231026	101100	324740550	4970	4975	4975	4970	4195
503	20231026	101000	303891395	4975	4975	4975	4975	0
504	20231026	100900	303891395	4975	4975	4975	4975	850
505	20231026	100800	299662645	4980	4980	4980	4980	0
506	20231026	100700	299662645	4980	4980	4980	4980	0
507	20231026	100600	299662645	4980	4980	4980	4975	590
508	20231026	100500	296725070	4990	4990	4990	4990	0
509	20231026	100400	296725070	4990	4975	4990	4975	28
510	20231026	100300	296585755	4975	4990	4990	4970	5425
511	20231026	100200	269615115	4990	4990	4990	4990	160
512	20231026	100100	268816715	4980	4980	4980	4980	25
513	20231026	100000	268692215	4990	4990	4990	4990	100
514	20231026	095900	268193215	4975	4975	4975	4975	76
515	20231026	095800	267815115	4975	4975	4975	4975	403
516	20231026	095700	265810190	4970	4970	4970	4970	986
517	20231026	095600	260909770	4970	4970	4970	4970	57
518	20231026	095500	260626480	4965	4985	4985	4965	1475
519	20231026	095400	253288550	4985	4985	4985	4985	80
520	20231026	095300	252889750	4990	4985	4990	4985	306
521	20231026	095200	251364310	4990	4985	5000	4985	32
522	20231026	095100	251204600	4990	4990	4990	4990	500
523	20231026	095000	248709600	4980	4975	4980	4975	641
524	20231026	094900	245519100	4975	4975	4975	4975	0
525	20231026	094800	245519100	4975	4975	4975	4975	0
526	20231026	094700	245519100	4975	4975	4975	4975	200
527	20231026	094600	244524100	4975	4975	4975	4975	7
528	20231026	094500	244489275	4975	4975	4975	4975	0
529	20231026	094400	244489275	4975	4975	4975	4975	1
530	20231026	094300	244484300	4975	4975	4975	4975	1500
531	20231026	094200	237021800	4975	4965	4975	4965	33
532	20231026	094100	236857805	4965	4950	4965	4950	1237
533	20231026	094000	230717610	4950	4950	4950	4950	1
534	20231026	093900	230712660	4940	4940	4940	4940	478
535	20231026	093800	228351340	4930	4930	4930	4930	0
536	20231026	093700	228351340	4930	4930	4930	4930	70
537	20231026	093600	228006240	4925	4920	4930	4920	5498
538	20231026	093500	200933355	4910	4910	4910	4910	50
539	20231026	093400	200687855	4930	4920	4935	4905	8645
540	20231026	093300	158200265	4925	4945	4945	4925	7504
541	20231026	093200	121166800	4950	4950	4960	4945	279
542	20231026	093100	119786470	4950	4945	4950	4940	4709
543	20231026	093000	96507865	4945	4945	4945	4945	472
544	20231026	092900	94173825	4945	4965	4965	4945	215
545	20231026	092800	93108490	4970	4945	4975	4945	31
546	20231026	092700	92954515	4960	4955	4960	4955	364
547	20231026	092600	91150485	4955	4960	4960	4945	3258
548	20231026	092500	75031035	4960	4960	4960	4960	0
549	20231026	092400	75031035	4960	4980	4980	4960	849
550	20231026	092300	70819575	4980	4990	4990	4980	181
551	20231026	092200	69917195	4995	4995	4995	4995	165
552	20231026	092100	69093020	4985	4980	4985	4980	32
553	20231026	092000	68933580	4980	4985	4985	4980	25
554	20231026	091900	68809075	4995	4990	4995	4990	200
555	20231026	091800	67810410	4990	4960	4990	4945	931
556	20231026	091700	63199970	5000	5000	5000	5000	0
557	20231026	091600	63199970	5000	4975	5000	4960	1565
558	20231026	091500	55415570	5000	5000	5000	5000	0
559	20231026	091400	55415570	5000	4975	5000	4975	325
560	20231026	091300	53796375	4975	4980	4980	4975	163
561	20231026	091200	52984905	4980	4980	4980	4980	128
562	20231026	091100	52347465	4980	4985	4985	4980	3
563	20231026	091000	52332515	4995	5000	5000	4995	45
564	20231026	090900	52107590	4985	4975	4985	4975	878
565	20231026	090800	47730930	4955	4945	4955	4940	963
566	20231026	090700	42970875	4940	4930	4940	4930	2375
567	20231026	090600	31241335	4930	4960	4970	4930	510
568	20231026	090500	28718900	4970	4970	4975	4970	292
569	20231026	090400	27267080	4985	4970	4985	4965	1114
570	20231026	090300	21729180	4970	4955	4970	4945	154
571	20231026	090200	20966175	4955	4985	4985	4955	501
572	20231026	090100	18468745	4985	4985	4985	4985	2
573	20231026	090000	18458775	4990	4955	5000	4925	3716