KissMeData/003850/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183900	1714857290	9850	9850	9850	9850	8783
3	20231023	183800	1714857290	9850	9850	9850	9850	0
4	20231023	183700	1714857290	9850	9850	9850	9850	0
5	20231023	183600	1714857290	9850	9850	9850	9850	0
6	20231023	183500	1714857290	9850	9850	9850	9850	0
7	20231023	183400	1714857290	9850	9850	9850	9850	0
8	20231023	183300	1714857290	9850	9850	9850	9850	0
9	20231023	183200	1714857290	9850	9850	9850	9850	0
10	20231023	183100	1714857290	9850	9850	9850	9850	0
11	20231023	183000	1714857290	9850	9850	9850	9850	0
12	20231023	182900	1714857290	9850	9850	9850	9850	0
13	20231023	182800	1714857290	9850	9850	9850	9850	0
14	20231023	182700	1714857290	9850	9850	9850	9850	0
15	20231023	182600	1714857290	9850	9850	9850	9850	0
16	20231023	182500	1714857290	9850	9850	9850	9850	0
17	20231023	182400	1714857290	9850	9850	9850	9850	0
18	20231023	182300	1714857290	9850	9850	9850	9850	0
19	20231023	182200	1714857290	9850	9850	9850	9850	0
20	20231023	182100	1714857290	9850	9850	9850	9850	0
21	20231023	182000	1714857290	9850	9850	9850	9850	0
22	20231023	181900	1714857290	9850	9850	9850	9850	0
23	20231023	181800	1714857290	9850	9850	9850	9850	0
24	20231023	181700	1714857290	9850	9850	9850	9850	0
25	20231023	181600	1714857290	9850	9850	9850	9850	0
26	20231023	181500	1714857290	9850	9850	9850	9850	0
27	20231023	181400	1714857290	9850	9850	9850	9850	0
28	20231023	181300	1714857290	9850	9850	9850	9850	0
29	20231023	181200	1714857290	9850	9850	9850	9850	0
30	20231023	181100	1714857290	9850	9850	9850	9850	0
31	20231023	181000	1714857290	9850	9850	9850	9850	0
32	20231023	180900	1714857290	9850	9850	9850	9850	8783
33	20231023	180800	1714857290	9850	9850	9850	9850	0
34	20231023	180700	1714857290	9850	9850	9850	9850	0
35	20231023	180600	1714857290	9850	9850	9850	9850	0
36	20231023	180500	1714857290	9850	9850	9850	9850	0
37	20231023	180400	1714857290	9850	9850	9850	9850	0
38	20231023	180300	1714857290	9850	9850	9850	9850	0
39	20231023	180200	1714857290	9850	9850	9850	9850	0
40	20231023	180100	1714857290	9850	9850	9850	9850	0
41	20231023	180000	1714857290	9850	9850	9850	9850	0
42	20231023	175900	1714857290	9850	9850	9850	9850	0
43	20231023	175800	1714857290	9850	9850	9850	9850	0
44	20231023	175700	1714857290	9850	9850	9850	9850	0
45	20231023	175600	1714857290	9850	9850	9850	9850	0
46	20231023	175500	1714857290	9850	9850	9850	9850	0
47	20231023	175400	1714857290	9850	9850	9850	9850	0
48	20231023	175300	1714857290	9850	9850	9850	9850	0
49	20231023	175200	1714857290	9850	9850	9850	9850	0
50	20231023	175100	1714857290	9850	9850	9850	9850	0
51	20231023	175000	1714857290	9850	9850	9850	9850	0
52	20231023	174900	1714857290	9850	9850	9850	9850	0
53	20231023	174800	1714857290	9850	9850	9850	9850	0
54	20231023	174700	1714857290	9850	9850	9850	9850	0
55	20231023	174600	1714857290	9850	9850	9850	9850	0
56	20231023	174500	1714857290	9850	9850	9850	9850	0
57	20231023	174400	1714857290	9850	9850	9850	9850	0
58	20231023	174300	1714857290	9850	9850	9850	9850	0
59	20231023	174200	1714857290	9850	9850	9850	9850	0
60	20231023	174100	1714857290	9850	9850	9850	9850	0
61	20231023	174000	1714857290	9850	9850	9850	9850	0
62	20231023	173900	1714857290	9850	9850	9850	9850	8783
63	20231023	173800	1714857290	9850	9850	9850	9850	0
64	20231023	173700	1714857290	9850	9850	9850	9850	0
65	20231023	173600	1714857290	9850	9850	9850	9850	0
66	20231023	173500	1714857290	9850	9850	9850	9850	0
67	20231023	173400	1714857290	9850	9850	9850	9850	0
68	20231023	173300	1714857290	9850	9850	9850	9850	0
69	20231023	173200	1714857290	9850	9850	9850	9850	0
70	20231023	173100	1714857290	9850	9850	9850	9850	0
71	20231023	173000	1714857290	9850	9850	9850	9850	0
72	20231023	172900	1714857290	9850	9850	9850	9850	0
73	20231023	172800	1714857290	9850	9850	9850	9850	0
74	20231023	172700	1714857290	9850	9850	9850	9850	0
75	20231023	172600	1714857290	9850	9850	9850	9850	0
76	20231023	172500	1714857290	9850	9850	9850	9850	0
77	20231023	172400	1714857290	9850	9850	9850	9850	0
78	20231023	172300	1714857290	9850	9850	9850	9850	0
79	20231023	172200	1714857290	9850	9850	9850	9850	0
80	20231023	172100	1714857290	9850	9850	9850	9850	0
81	20231023	172000	1714857290	9850	9850	9850	9850	0
82	20231023	171900	1714857290	9850	9850	9850	9850	0
83	20231023	171800	1714857290	9850	9850	9850	9850	0
84	20231023	171700	1714857290	9850	9850	9850	9850	0
85	20231023	171600	1714857290	9850	9850	9850	9850	0
86	20231023	171500	1714857290	9850	9850	9850	9850	0
87	20231023	171400	1714857290	9850	9850	9850	9850	0
88	20231023	171300	1714857290	9850	9850	9850	9850	0
89	20231023	171200	1714857290	9850	9850	9850	9850	0
90	20231023	171100	1714857290	9850	9850	9850	9850	0
91	20231023	171000	1714857290	9850	9850	9850	9850	0
92	20231023	170900	1714857290	9850	9850	9850	9850	8783
93	20231023	170800	1714857290	9850	9850	9850	9850	0
94	20231023	170700	1714857290	9850	9850	9850	9850	0
95	20231023	170600	1714857290	9850	9850	9850	9850	0
96	20231023	170500	1714857290	9850	9850	9850	9850	0
97	20231023	170400	1714857290	9850	9850	9850	9850	0
98	20231023	170300	1714857290	9850	9850	9850	9850	0
99	20231023	170200	1714857290	9850	9850	9850	9850	0
100	20231023	170100	1714857290	9850	9850	9850	9850	0
101	20231023	170000	1714857290	9850	9850	9850	9850	0
102	20231023	165900	1714857290	9850	9850	9850	9850	0
103	20231023	165800	1714857290	9850	9850	9850	9850	0
104	20231023	165700	1714857290	9850	9850	9850	9850	0
105	20231023	165600	1714857290	9850	9850	9850	9850	0
106	20231023	165500	1714857290	9850	9850	9850	9850	0
107	20231023	165400	1714857290	9850	9850	9850	9850	0
108	20231023	165300	1714857290	9850	9850	9850	9850	0
109	20231023	165200	1714857290	9850	9850	9850	9850	0
110	20231023	165100	1714857290	9850	9850	9850	9850	0
111	20231023	165000	1714857290	9850	9850	9850	9850	0
112	20231023	164900	1714857290	9850	9850	9850	9850	0
113	20231023	164800	1714857290	9850	9850	9850	9850	0
114	20231023	164700	1714857290	9850	9850	9850	9850	0
115	20231023	164600	1714857290	9850	9850	9850	9850	0
116	20231023	164500	1714857290	9850	9850	9850	9850	0
117	20231023	164400	1714857290	9850	9850	9850	9850	0
118	20231023	164300	1714857290	9850	9850	9850	9850	0
119	20231023	164200	1714857290	9850	9850	9850	9850	0
120	20231023	164100	1714857290	9850	9850	9850	9850	0
121	20231023	164000	1714857290	9850	9850	9850	9850	0
122	20231023	163900	1714857290	9850	9850	9850	9850	8783
123	20231023	163800	1714857290	9850	9850	9850	9850	0
124	20231023	163700	1714857290	9850	9850	9850	9850	0
125	20231023	163600	1714857290	9850	9850	9850	9850	0
126	20231023	163500	1714857290	9850	9850	9850	9850	0
127	20231023	163400	1714857290	9850	9850	9850	9850	0
128	20231023	163300	1714857290	9850	9850	9850	9850	0
129	20231023	163200	1714857290	9850	9850	9850	9850	0
130	20231023	163100	1714857290	9850	9850	9850	9850	0
131	20231023	163000	1714857290	9850	9850	9850	9850	0
132	20231023	162900	1714857290	9850	9850	9850	9850	0
133	20231023	162800	1714857290	9850	9850	9850	9850	0
134	20231023	162700	1714857290	9850	9850	9850	9850	0
135	20231023	162600	1714857290	9850	9850	9850	9850	0
136	20231023	162500	1714857290	9850	9850	9850	9850	0
137	20231023	162400	1714857290	9850	9850	9850	9850	0
138	20231023	162300	1714857290	9850	9850	9850	9850	0
139	20231023	162200	1714857290	9850	9850	9850	9850	0
140	20231023	162100	1714857290	9850	9850	9850	9850	0
141	20231023	162000	1714857290	9850	9850	9850	9850	0
142	20231023	161900	1714857290	9850	9850	9850	9850	0
143	20231023	161800	1714857290	9850	9850	9850	9850	0
144	20231023	161700	1714857290	9850	9850	9850	9850	0
145	20231023	161600	1714857290	9850	9850	9850	9850	0
146	20231023	161500	1714857290	9850	9850	9850	9850	0
147	20231023	161400	1714857290	9850	9850	9850	9850	0
148	20231023	161300	1714857290	9850	9850	9850	9850	0
149	20231023	161200	1714857290	9850	9850	9850	9850	0
150	20231023	161100	1714857290	9850	9850	9850	9850	0
151	20231023	161000	1714857290	9850	9850	9850	9850	0
152	20231023	160900	1714857290	9850	9850	9850	9850	8783
153	20231023	160800	1714857290	9850	9850	9850	9850	0
154	20231023	160700	1714857290	9850	9850	9850	9850	0
155	20231023	160600	1714857290	9850	9850	9850	9850	0
156	20231023	160500	1714857290	9850	9850	9850	9850	0
157	20231023	160400	1714857290	9850	9850	9850	9850	0
158	20231023	160300	1714857290	9850	9850	9850	9850	0
159	20231023	160200	1714857290	9850	9850	9850	9850	0
160	20231023	160100	1714857290	9850	9850	9850	9850	0
161	20231023	160000	1714857290	9850	9850	9850	9850	0
162	20231023	155900	1714857290	9850	9850	9850	9850	0
163	20231023	155800	1714857290	9850	9850	9850	9850	0
164	20231023	155700	1714857290	9850	9850	9850	9850	0
165	20231023	155600	1714857290	9850	9850	9850	9850	0
166	20231023	155500	1714857290	9850	9850	9850	9850	0
167	20231023	155400	1714857290	9850	9850	9850	9850	0
168	20231023	155300	1714857290	9850	9850	9850	9850	0
169	20231023	155200	1714857290	9850	9850	9850	9850	0
170	20231023	155100	1714857290	9850	9850	9850	9850	0
171	20231023	155000	1714857290	9850	9850	9850	9850	0
172	20231023	154900	1714857290	9850	9850	9850	9850	0
173	20231023	154800	1714857290	9850	9850	9850	9850	0
174	20231023	154700	1714857290	9850	9850	9850	9850	0
175	20231023	154600	1714857290	9850	9850	9850	9850	0
176	20231023	154500	1714857290	9850	9850	9850	9850	0
177	20231023	154400	1714857290	9850	9850	9850	9850	0
178	20231023	154300	1714857290	9850	9850	9850	9850	0
179	20231023	154200	1714857290	9850	9850	9850	9850	0
180	20231023	154100	1714857290	9850	9850	9850	9850	0
181	20231023	154000	1714857290	9850	9850	9850	9850	0
182	20231023	153900	1714857290	9850	9850	9850	9850	8783
183	20231023	153800	1714857290	9850	9850	9850	9850	0
184	20231023	153700	1714857290	9850	9850	9850	9850	0
185	20231023	153600	1714857290	9850	9850	9850	9850	0
186	20231023	153500	1714857290	9850	9850	9850	9850	0
187	20231023	153400	1714857290	9850	9850	9850	9850	0
188	20231023	153300	1714857290	9850	9850	9850	9850	0
189	20231023	153200	1714857290	9850	9850	9850	9850	0
190	20231023	153100	1714857290	9850	9850	9850	9850	0
191	20231023	153000	1714857290	9850	9850	9850	9850	8783
192	20231023	152900	1628344740	9820	9820	9820	9820	0
193	20231023	152800	1628344740	9820	9820	9820	9820	0
194	20231023	152700	1628344740	9820	9820	9820	9820	0
195	20231023	152600	1628344740	9820	9820	9820	9820	0
196	20231023	152500	1628344740	9820	9820	9820	9820	0
197	20231023	152400	1628344740	9820	9820	9820	9820	0
198	20231023	152300	1628344740	9820	9820	9820	9820	0
199	20231023	152200	1628344740	9820	9820	9820	9820	0
200	20231023	152100	1628344740	9820	9820	9820	9820	0
201	20231023	152000	1628344740	9820	9820	9820	9820	0
202	20231023	151900	1628344740	9820	9820	9820	9800	149
203	20231023	151800	1626882360	9800	9820	9820	9780	1094
204	20231023	151700	1616169390	9820	9820	9820	9820	16
205	20231023	151600	1616012270	9820	9820	9820	9810	410
206	20231023	151500	1611988070	9820	9820	9820	9810	134
207	20231023	151400	1610672390	9820	9810	9820	9810	736
208	20231023	151300	1603449750	9820	9810	9820	9810	25
209	20231023	151200	1603204260	9810	9820	9820	9810	776
210	20231023	151100	1595591460	9810	9810	9820	9810	291
211	20231023	151000	1592736670	9810	9800	9810	9790	836
212	20231023	150900	1584536710	9800	9800	9810	9800	602
213	20231023	150800	1578631820	9800	9810	9810	9800	401
214	20231023	150700	1574700260	9820	9810	9820	9810	88
215	20231023	150600	1573836750	9820	9810	9820	9810	78
216	20231023	150500	1573071470	9820	9810	9820	9810	24
217	20231023	150400	1572835800	9810	9820	9820	9810	158
218	20231023	150300	1571285320	9810	9820	9820	9810	101
219	20231023	150200	1570293510	9820	9820	9820	9820	1
220	20231023	150100	1570283690	9820	9820	9830	9810	1121
221	20231023	150000	1559275600	9820	9820	9820	9820	211
222	20231023	145900	1557203580	9810	9810	9820	9810	217
223	20231023	145800	1555073120	9810	9810	9820	9810	452
224	20231023	145700	1550638540	9810	9810	9810	9810	501
225	20231023	145600	1545723730	9810	9820	9820	9810	302
226	20231023	145500	1542760230	9820	9820	9820	9820	68
227	20231023	145400	1542092470	9820	9830	9830	9810	587
228	20231023	145300	1536323400	9820	9800	9820	9800	142
229	20231023	145200	1534929460	9830	9800	9830	9790	1276
230	20231023	145100	1522408990	9800	9800	9800	9800	44
231	20231023	145000	1521977790	9790	9790	9790	9790	121
232	20231023	144900	1520793200	9780	9810	9810	9780	771
233	20231023	144800	1513243230	9800	9790	9800	9780	1115
234	20231023	144700	1502331910	9800	9800	9810	9800	164
235	20231023	144600	1500724270	9800	9800	9810	9790	576
236	20231023	144500	1495076380	9800	9800	9800	9790	80
237	20231023	144400	1494292650	9800	9790	9800	9790	353
238	20231023	144300	1490834270	9790	9790	9790	9790	1
239	20231023	144200	1490824480	9790	9790	9790	9790	108
240	20231023	144100	1489767160	9810	9800	9810	9790	325
241	20231023	144000	1486581340	9800	9810	9810	9800	1073
242	20231023	143900	1476063600	9810	9810	9810	9810	284
243	20231023	143800	1473277560	9810	9810	9820	9810	1328
244	20231023	143700	1460249460	9820	9820	9820	9820	125
245	20231023	143600	1459021960	9810	9810	9820	9810	190
246	20231023	143500	1457157160	9820	9830	9830	9820	77
247	20231023	143400	1456400440	9830	9810	9830	9810	219
248	20231023	143300	1454251170	9820	9820	9820	9820	248
249	20231023	143200	1451815810	9820	9820	9820	9810	152
250	20231023	143100	1450324250	9820	9830	9830	9820	171
251	20231023	143000	1448644800	9840	9840	9850	9840	196
252	20231023	142900	1446715930	9840	9840	9840	9840	150
253	20231023	142800	1445239930	9850	9840	9850	9840	83
254	20231023	142700	1444423140	9840	9840	9840	9840	119
255	20231023	142600	1443252180	9840	9840	9840	9840	208
256	20231023	142500	1441205460	9830	9830	9830	9820	1177
257	20231023	142400	1429635810	9830	9840	9840	9830	73
258	20231023	142300	1428917990	9830	9830	9830	9830	97
259	20231023	142200	1427964480	9830	9830	9830	9830	80
260	20231023	142100	1427178080	9830	9830	9830	9830	78
261	20231023	142000	1426411340	9830	9830	9830	9830	182
262	20231023	141900	1424622280	9830	9830	9840	9830	178
263	20231023	141800	1422872310	9830	9830	9830	9830	0
264	20231023	141700	1422872310	9830	9830	9830	9830	121
265	20231023	141600	1421682880	9830	9830	9830	9830	71
266	20231023	141500	1420984950	9830	9840	9840	9830	62
267	20231023	141400	1420375230	9830	9820	9840	9820	547
268	20231023	141300	1414998250	9820	9820	9820	9820	95
269	20231023	141200	1414065350	9820	9830	9830	9820	119
270	20231023	141100	1412895840	9820	9810	9830	9810	309
271	20231023	141000	1409860690	9820	9820	9820	9820	1100
272	20231023	140900	1399058690	9820	9830	9830	9820	107
273	20231023	140800	1398007140	9840	9830	9840	9830	85
274	20231023	140700	1397171430	9830	9830	9830	9830	44
275	20231023	140600	1396738910	9820	9840	9840	9820	206
276	20231023	140500	1394714680	9850	9850	9850	9850	35
277	20231023	140400	1394369930	9850	9860	9860	9850	166
278	20231023	140300	1392734650	9860	9840	9870	9840	700
279	20231023	140200	1385840650	9840	9810	9850	9810	751
280	20231023	140100	1378461250	9810	9810	9820	9810	763
281	20231023	140000	1370975670	9810	9820	9820	9810	930
282	20231023	135900	1361849970	9820	9820	9820	9820	48
283	20231023	135800	1361378610	9820	9820	9820	9820	101
284	20231023	135700	1360386790	9830	9820	9830	9820	48
285	20231023	135600	1359915400	9820	9820	9830	9820	251
286	20231023	135500	1357450350	9820	9820	9820	9820	124
287	20231023	135400	1356232670	9820	9830	9830	9820	247
288	20231023	135300	1353807110	9830	9830	9830	9830	51
289	20231023	135200	1353305780	9820	9820	9830	9820	131
290	20231023	135100	1352019120	9830	9830	9830	9830	1
291	20231023	135000	1352009290	9830	9820	9830	9820	281
292	20231023	134900	1349249630	9820	9820	9820	9820	123
293	20231023	134800	1348041770	9820	9820	9820	9820	52
294	20231023	134700	1347531130	9820	9830	9830	9820	286
295	20231023	134600	1344720010	9830	9830	9830	9830	117
296	20231023	134500	1343569900	9830	9830	9830	9830	50
297	20231023	134400	1343078400	9830	9820	9830	9820	712
298	20231023	134300	1336079840	9820	9820	9830	9820	822
299	20231023	134200	1328007720	9820	9830	9830	9820	75
300	20231023	134100	1327270850	9820	9830	9840	9820	94
301	20231023	134000	1326347080	9830	9830	9830	9830	0
302	20231023	133900	1326347080	9830	9840	9840	9830	213
303	20231023	133800	1324252310	9840	9820	9840	9820	2862
304	20231023	133700	1296095260	9820	9830	9830	9820	837
305	20231023	133600	1287867890	9830	9830	9830	9830	109
306	20231023	133500	1286796420	9830	9840	9840	9830	255
307	20231023	133400	1284287630	9840	9840	9840	9840	65
308	20231023	133300	1283648030	9840	9850	9850	9840	88
309	20231023	133200	1282782060	9840	9840	9840	9840	108
310	20231023	133100	1281719340	9840	9840	9840	9840	146
311	20231023	133000	1280282700	9840	9850	9850	9840	878
312	20231023	132900	1271640720	9850	9850	9850	9850	91
313	20231023	132800	1270744370	9850	9850	9850	9850	166
314	20231023	132700	1269109270	9860	9850	9860	9850	173
315	20231023	132600	1267404990	9850	9850	9850	9850	130
316	20231023	132500	1266124490	9850	9850	9850	9850	62
317	20231023	132400	1265513790	9860	9850	9860	9850	151
318	20231023	132300	1264025620	9850	9860	9860	9850	123
319	20231023	132200	1262813570	9850	9860	9860	9850	79
320	20231023	132100	1262034900	9870	9860	9870	9850	80
321	20231023	132000	1261246190	9860	9860	9860	9860	94
322	20231023	131900	1260319350	9850	9860	9860	9850	231
323	20231023	131800	1258042360	9860	9860	9860	9860	10
324	20231023	131700	1257943760	9860	9860	9860	9860	565
325	20231023	131600	1252372860	9860	9860	9870	9860	371
326	20231023	131500	1248714790	9860	9860	9860	9860	46
327	20231023	131400	1248261230	9860	9870	9870	9860	104
328	20231023	131300	1247235560	9870	9870	9870	9870	381
329	20231023	131200	1243475090	9860	9860	9860	9860	123
330	20231023	131100	1242262310	9870	9840	9870	9840	298
331	20231023	131000	1239325180	9830	9830	9840	9830	378
332	20231023	130900	1235607910	9840	9850	9850	9840	72
333	20231023	130800	1234899190	9840	9840	9840	9830	248
334	20231023	130700	1232460310	9840	9850	9850	9840	56
335	20231023	130600	1231909260	9830	9850	9850	9830	85
336	20231023	130500	1231073370	9840	9840	9840	9840	167
337	20231023	130400	1229430090	9840	9840	9840	9820	360
338	20231023	130300	1225888940	9840	9830	9840	9830	69
339	20231023	130200	1225210410	9830	9850	9850	9830	42
340	20231023	130100	1224797530	9850	9830	9850	9830	554
341	20231023	130000	1219344330	9820	9810	9820	9790	1635
342	20231023	125900	1203318980	9820	9820	9820	9820	233
343	20231023	125800	1201030920	9820	9820	9820	9820	41
344	20231023	125700	1200628300	9820	9820	9820	9820	228
345	20231023	125600	1198389340	9820	9820	9820	9820	37
346	20231023	125500	1198026000	9830	9820	9830	9820	134
347	20231023	125400	1196709300	9820	9840	9840	9820	1078
348	20231023	125300	1186102460	9850	9840	9850	9840	415
349	20231023	125200	1182018630	9840	9850	9850	9840	304
350	20231023	125100	1179027190	9850	9840	9850	9840	112
351	20231023	125000	1177924680	9850	9840	9850	9840	48
352	20231023	124900	1177452330	9840	9860	9860	9840	101
353	20231023	124800	1176457520	9840	9840	9840	9840	102
354	20231023	124700	1175453840	9860	9840	9860	9840	6
355	20231023	124600	1175394700	9850	9850	9870	9850	510
356	20231023	124500	1170366540	9850	9850	9850	9850	60
357	20231023	124400	1169775540	9850	9840	9850	9840	134
358	20231023	124300	1168456620	9840	9850	9850	9840	181
359	20231023	124200	1166674130	9850	9840	9850	9840	84
360	20231023	124100	1165847140	9840	9850	9850	9840	1547
361	20231023	124000	1150609900	9860	9850	9860	9850	100
362	20231023	123900	1149624570	9850	9850	9850	9850	84
363	20231023	123800	1148797170	9850	9860	9860	9850	227
364	20231023	123700	1146559210	9840	9850	9850	9840	157
365	20231023	123600	1145013890	9840	9840	9840	9840	0
366	20231023	123500	1145013890	9840	9850	9860	9840	672
367	20231023	123400	1138393460	9850	9860	9860	9850	57
368	20231023	123300	1137831990	9850	9850	9850	9850	73
369	20231023	123200	1137112940	9860	9860	9860	9860	0
370	20231023	123100	1137112940	9860	9860	9860	9860	190
371	20231023	123000	1135239540	9860	9860	9860	9860	93
372	20231023	122900	1134322560	9860	9840	9880	9840	639
373	20231023	122800	1128024010	9840	9840	9840	9840	1
374	20231023	122700	1128014170	9810	9840	9840	9810	3436
375	20231023	122600	1094256900	9850	9850	9850	9850	2
376	20231023	122500	1094237200	9850	9820	9850	9820	329
377	20231023	122400	1090999400	9820	9840	9840	9820	299
378	20231023	122300	1088058780	9840	9840	9840	9840	32
379	20231023	122200	1087743900	9840	9850	9850	9840	262
380	20231023	122100	1085163980	9860	9850	9860	9850	90
381	20231023	122000	1084276980	9850	9860	9860	9850	2
382	20231023	121900	1084257270	9860	9860	9860	9860	207
383	20231023	121800	1082216250	9860	9860	9860	9860	207
384	20231023	121700	1080175230	9860	9860	9870	9860	439
385	20231023	121600	1075846680	9860	9860	9860	9860	67
386	20231023	121500	1075186060	9880	9860	9880	9860	114
387	20231023	121400	1074061420	9860	9890	9890	9860	673
388	20231023	121300	1067409140	9870	9840	9880	9840	2635
389	20231023	121200	1041444920	9840	9840	9840	9830	423
390	20231023	121100	1037283070	9840	9830	9840	9830	80
391	20231023	121000	1036496570	9830	9830	9830	9830	31
392	20231023	120900	1036191840	9840	9850	9850	9840	390
393	20231023	120800	1032351240	9840	9840	9840	9840	110
394	20231023	120700	1031268840	9840	9840	9840	9840	116
395	20231023	120600	1030127400	9840	9840	9840	9840	222
396	20231023	120500	1027942920	9830	9830	9830	9830	90
397	20231023	120400	1027058220	9830	9850	9850	9830	385
398	20231023	120300	1023269780	9840	9810	9840	9810	535
399	20231023	120200	1018009160	9810	9820	9820	9800	127
400	20231023	120100	1016764350	9820	9810	9820	9810	150
401	20231023	120000	1015292620	9790	9800	9800	9790	140
402	20231023	115900	1013921350	9810	9810	9810	9810	0
403	20231023	115800	1013921350	9810	9790	9810	9790	156
404	20231023	115700	1012392640	9800	9800	9800	9790	64
405	20231023	115600	1011765700	9790	9790	9800	9790	117
406	20231023	115500	1010620260	9800	9790	9800	9790	46
407	20231023	115400	1010169580	9790	9800	9800	9780	476
408	20231023	115300	1005507030	9800	9790	9800	9790	68
409	20231023	115200	1004841010	9780	9770	9780	9770	209
410	20231023	115100	1002798870	9760	9770	9770	9760	326
411	20231023	115000	999614330	9770	9770	9770	9770	0
412	20231023	114900	999614330	9770	9790	9790	9760	118
413	20231023	114800	998461520	9790	9770	9790	9770	677
414	20231023	114700	991843910	9770	9770	9770	9770	271
415	20231023	114600	989196240	9770	9770	9770	9770	105
416	20231023	114500	988170390	9770	9780	9780	9770	38
417	20231023	114400	987799080	9770	9770	9770	9770	97
418	20231023	114300	986851390	9770	9760	9780	9760	472
419	20231023	114200	982240430	9760	9760	9760	9760	39
420	20231023	114100	981859790	9760	9770	9770	9760	33
421	20231023	114000	981537700	9760	9760	9760	9760	135
422	20231023	113900	980220100	9760	9780	9780	9760	1442
423	20231023	113800	966133920	9780	9780	9780	9770	1201
424	20231023	113700	954396710	9780	9780	9780	9770	144
425	20231023	113600	952988810	9780	9780	9780	9780	21
426	20231023	113500	952783430	9780	9780	9780	9770	162
427	20231023	113400	951199760	9780	9790	9790	9770	141
428	20231023	113300	949820560	9790	9780	9790	9770	1152
429	20231023	113200	938563150	9780	9780	9780	9780	210
430	20231023	113100	936509350	9780	9780	9780	9780	114
431	20231023	113000	935394430	9780	9780	9780	9780	79
432	20231023	112900	934621810	9770	9780	9790	9770	476
433	20231023	112800	929966110	9790	9790	9790	9790	25
434	20231023	112700	929721360	9780	9780	9790	9780	222
435	20231023	112600	927550190	9790	9780	9790	9780	101
436	20231023	112500	926562390	9780	9780	9780	9780	0
437	20231023	112400	926562390	9780	9790	9790	9780	159
438	20231023	112300	925006950	9790	9790	9790	9790	67
439	20231023	112200	924351020	9790	9790	9790	9790	83
440	20231023	112100	923538450	9790	9790	9790	9790	166
441	20231023	112000	921913310	9790	9790	9790	9790	183
442	20231023	111900	920121740	9780	9780	9780	9780	153
443	20231023	111800	918625400	9780	9790	9790	9780	270
444	20231023	111700	915983980	9780	9780	9780	9770	175
445	20231023	111600	914272910	9790	9810	9810	9790	1270
446	20231023	111500	901831040	9800	9800	9800	9800	249
447	20231023	111400	899390840	9800	9810	9810	9800	140
448	20231023	111300	898018440	9810	9810	9810	9810	490
449	20231023	111200	893211540	9810	9810	9810	9810	142
450	20231023	111100	891818520	9820	9820	9820	9820	73
451	20231023	111000	891101660	9810	9810	9810	9810	183
452	20231023	110900	889306430	9810	9820	9820	9810	73
453	20231023	110800	888590070	9810	9820	9820	9810	35
454	20231023	110700	888246700	9820	9820	9820	9820	202
455	20231023	110600	886263060	9820	9810	9820	9810	153
456	20231023	110500	884761080	9820	9810	9820	9810	278
457	20231023	110400	882031390	9820	9830	9830	9820	349
458	20231023	110300	878603850	9830	9830	9830	9830	42
459	20231023	110200	878190990	9820	9800	9840	9800	732
460	20231023	110100	870999760	9820	9810	9820	9810	1015
461	20231023	110000	861040000	9820	9820	9820	9820	79
462	20231023	105900	860264220	9820	9820	9820	9820	183
463	20231023	105800	858467160	9830	9840	9840	9830	127
464	20231023	105700	857217620	9840	9840	9840	9840	42
465	20231023	105600	856804340	9840	9850	9850	9840	614
466	20231023	105500	850756700	9860	9880	9880	9860	928
467	20231023	105400	841603540	9880	9880	9880	9880	176
468	20231023	105300	839864660	9880	9890	9890	9880	175
469	20231023	105200	838134800	9890	9880	9890	9880	597
470	20231023	105100	832235910	9890	9890	9890	9890	766
471	20231023	105000	824660170	9890	9900	9900	9890	26
472	20231023	104900	824403020	9900	9910	9910	9900	548
473	20231023	104800	818977590	9910	9900	9910	9900	324
474	20231023	104700	815767150	9900	9900	9900	9900	0
475	20231023	104600	815767150	9900	9900	9900	9900	0
476	20231023	104500	815767150	9900	9890	9900	9890	101
477	20231023	104400	814767520	9920	9910	9920	9910	259
478	20231023	104300	812200150	9910	9900	9910	9890	209
479	20231023	104200	810131280	9900	9900	9900	9900	0
480	20231023	104100	810131280	9900	9900	9910	9890	291
481	20231023	104000	807250460	9890	9910	9920	9890	423
482	20231023	103900	803059440	9910	9920	9920	9890	1609
483	20231023	103800	787109110	9930	9940	9950	9930	501
484	20231023	103700	782129170	9940	9940	9950	9940	2424
485	20231023	103600	758028470	9930	9900	9930	9900	776
486	20231023	103500	750329790	9910	9910	9910	9910	84
487	20231023	103400	749497350	9900	9900	9900	9900	96
488	20231023	103300	748546950	9900	9900	9900	9900	171
489	20231023	103200	746854050	9900	9900	9900	9900	323
490	20231023	103100	743656350	9890	9890	9890	9890	5
491	20231023	103000	743606900	9900	9900	9900	9900	2
492	20231023	102900	743587100	9900	9920	9920	9900	2152
493	20231023	102800	722255350	9920	9910	9920	9910	240
494	20231023	102700	719876930	9910	9910	9910	9910	96
495	20231023	102600	718925570	9910	9910	9910	9910	1
496	20231023	102500	718915660	9910	9900	9910	9900	467
497	20231023	102400	714292350	9890	9900	9900	9890	83
498	20231023	102300	713471250	9890	9890	9890	9890	50
499	20231023	102200	712976750	9900	9900	9900	9900	0
500	20231023	102100	712976750	9900	9900	9900	9900	788
501	20231023	102000	705175550	9900	9890	9900	9890	313
502	20231023	101900	702079930	9890	9880	9890	9880	638
503	20231023	101800	695776480	9880	9860	9880	9860	1549
504	20231023	101700	680495860	9850	9850	9850	9850	23
505	20231023	101600	680269310	9830	9830	9830	9830	71
506	20231023	101500	679571380	9830	9830	9830	9830	100
507	20231023	101400	678588380	9820	9820	9820	9820	93
508	20231023	101300	677675120	9820	9820	9820	9820	41
509	20231023	101200	677272500	9810	9810	9810	9810	1
510	20231023	101100	677262690	9810	9830	9830	9810	1495
511	20231023	101000	662584940	9840	9840	9840	9840	1
512	20231023	100900	662575100	9840	9850	9850	9840	437
513	20231023	100800	658271300	9850	9850	9850	9850	0
514	20231023	100700	658271300	9850	9850	9850	9840	757
515	20231023	100600	650816050	9860	9860	9860	9860	504
516	20231023	100500	645846610	9860	9860	9860	9860	75
517	20231023	100400	645107110	9850	9860	9860	9850	66
518	20231023	100300	644456370	9860	9870	9870	9850	138
519	20231023	100200	643096200	9870	9850	9870	9850	1017
520	20231023	100100	633068830	9860	9860	9860	9850	90
521	20231023	100000	632181510	9860	9860	9860	9860	48
522	20231023	095900	631708230	9860	9860	9860	9860	0
523	20231023	095800	631708230	9860	9860	9860	9860	208
524	20231023	095700	629657350	9860	9860	9860	9860	96
525	20231023	095600	628710790	9860	9850	9860	9850	24
526	20231023	095500	628474160	9860	9860	9860	9860	10
527	20231023	095400	628375560	9860	9860	9860	9860	150
528	20231023	095300	626896560	9860	9870	9870	9860	61
529	20231023	095200	626294500	9870	9870	9870	9860	366
530	20231023	095100	622684130	9880	9860	9880	9860	3
531	20231023	095000	622654510	9880	9850	9880	9850	3274
532	20231023	094900	590399820	9850	9850	9850	9840	6
533	20231023	094800	590340730	9840	9840	9840	9830	1161
534	20231023	094700	578916590	9840	9830	9840	9830	36
535	20231023	094600	578562360	9830	9820	9830	9820	550
536	20231023	094500	573158170	9820	9810	9820	9810	155
537	20231023	094400	571636500	9810	9820	9830	9810	603
538	20231023	094300	565718650	9830	9830	9830	9830	27
539	20231023	094200	565453240	9820	9840	9840	9820	87
540	20231023	094100	564598170	9830	9840	9840	9830	82
541	20231023	094000	563791820	9830	9820	9830	9820	686
542	20231023	093900	557048450	9830	9820	9830	9820	323
543	20231023	093800	553876360	9820	9820	9830	9820	802
544	20231023	093700	546000440	9820	9820	9830	9820	790
545	20231023	093600	538241880	9840	9820	9840	9820	1192
546	20231023	093500	526523720	9820	9830	9830	9820	243
547	20231023	093400	524137390	9820	9820	9820	9820	482
548	20231023	093300	519404150	9820	9840	9840	9820	262
549	20231023	093200	516830550	9850	9850	9860	9840	1776
550	20231023	093100	499351910	9850	9850	9870	9850	1061
551	20231023	093000	488896060	9850	9810	9850	9810	2134
552	20231023	092900	467922230	9810	9790	9820	9790	1653
553	20231023	092800	451721290	9800	9800	9800	9800	149
554	20231023	092700	450261090	9810	9800	9810	9800	497
555	20231023	092600	445390480	9800	9780	9800	9770	913
556	20231023	092500	436452440	9780	9780	9780	9780	2
557	20231023	092400	436432880	9760	9750	9780	9750	992
558	20231023	092300	426744290	9750	9770	9770	9750	3774
559	20231023	092200	389908980	9770	9770	9780	9770	899
560	20231023	092100	381124400	9790	9780	9790	9770	201
561	20231023	092000	379159740	9790	9750	9790	9740	3491
562	20231023	091900	345066050	9770	9770	9770	9770	55
563	20231023	091800	344528700	9770	9770	9780	9750	3108
564	20231023	091700	314194650	9760	9770	9770	9760	261
565	20231023	091600	311645710	9760	9800	9800	9760	2513
566	20231023	091500	287058090	9810	9850	9860	9810	606
567	20231023	091400	281104370	9870	9900	9900	9870	3762
568	20231023	091300	243927300	9900	9890	9900	9880	6
569	20231023	091200	243867960	9900	9900	9900	9880	1094
570	20231023	091100	233051260	9900	9900	9910	9880	2687
571	20231023	091000	206443540	9900	9830	9900	9830	7043
572	20231023	090900	137012290	9830	9810	9830	9810	1051
573	20231023	090800	126693850	9810	9810	9810	9790	509
574	20231023	090700	121705850	9820	9830	9840	9820	1096
575	20231023	090600	110933590	9820	9780	9820	9780	1309
576	20231023	090500	98105920	9800	9810	9810	9790	1226
577	20231023	090400	86094260	9830	9820	9830	9810	607
578	20231023	090300	80138730	9830	9850	9850	9820	2016
579	20231023	090200	60311690	9850	9850	9860	9850	635
580	20231023	090100	54055040	9860	9820	9860	9820	2091
581	20231023	090000	33473110	9810	9780	9810	9770	3416