KissMeData/000430/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	183100	1580730680	5060	5060	5060	5060	3910
3	20231019	183000	1580730680	5060	5060	5060	5060	0
4	20231019	182900	1580730680	5060	5060	5060	5060	0
5	20231019	182800	1580730680	5060	5060	5060	5060	0
6	20231019	182700	1580730680	5060	5060	5060	5060	0
7	20231019	182600	1580730680	5060	5060	5060	5060	0
8	20231019	182500	1580730680	5060	5060	5060	5060	0
9	20231019	182400	1580730680	5060	5060	5060	5060	0
10	20231019	182300	1580730680	5060	5060	5060	5060	0
11	20231019	182200	1580730680	5060	5060	5060	5060	0
12	20231019	182100	1580730680	5060	5060	5060	5060	0
13	20231019	182000	1580730680	5060	5060	5060	5060	0
14	20231019	181900	1580730680	5060	5060	5060	5060	0
15	20231019	181800	1580730680	5060	5060	5060	5060	0
16	20231019	181700	1580730680	5060	5060	5060	5060	0
17	20231019	181600	1580730680	5060	5060	5060	5060	0
18	20231019	181500	1580730680	5060	5060	5060	5060	0
19	20231019	181400	1580730680	5060	5060	5060	5060	0
20	20231019	181300	1580730680	5060	5060	5060	5060	0
21	20231019	181200	1580730680	5060	5060	5060	5060	0
22	20231019	181100	1580730680	5060	5060	5060	5060	0
23	20231019	181000	1580730680	5060	5060	5060	5060	0
24	20231019	180900	1580730680	5060	5060	5060	5060	0
25	20231019	180800	1580730680	5060	5060	5060	5060	0
26	20231019	180700	1580730680	5060	5060	5060	5060	0
27	20231019	180600	1580730680	5060	5060	5060	5060	0
28	20231019	180500	1580730680	5060	5060	5060	5060	0
29	20231019	180400	1580730680	5060	5060	5060	5060	0
30	20231019	180300	1580730680	5060	5060	5060	5060	0
31	20231019	180200	1580730680	5060	5060	5060	5060	0
32	20231019	180100	1580730680	5060	5060	5060	5060	3910
33	20231019	180000	1580730680	5060	5060	5060	5060	0
34	20231019	175900	1580730680	5060	5060	5060	5060	0
35	20231019	175800	1580730680	5060	5060	5060	5060	0
36	20231019	175700	1580730680	5060	5060	5060	5060	0
37	20231019	175600	1580730680	5060	5060	5060	5060	0
38	20231019	175500	1580730680	5060	5060	5060	5060	0
39	20231019	175400	1580730680	5060	5060	5060	5060	0
40	20231019	175300	1580730680	5060	5060	5060	5060	0
41	20231019	175200	1580730680	5060	5060	5060	5060	0
42	20231019	175100	1580730680	5060	5060	5060	5060	0
43	20231019	175000	1580730680	5060	5060	5060	5060	0
44	20231019	174900	1580730680	5060	5060	5060	5060	0
45	20231019	174800	1580730680	5060	5060	5060	5060	0
46	20231019	174700	1580730680	5060	5060	5060	5060	0
47	20231019	174600	1580730680	5060	5060	5060	5060	0
48	20231019	174500	1580730680	5060	5060	5060	5060	0
49	20231019	174400	1580730680	5060	5060	5060	5060	0
50	20231019	174300	1580730680	5060	5060	5060	5060	0
51	20231019	174200	1580730680	5060	5060	5060	5060	0
52	20231019	174100	1580730680	5060	5060	5060	5060	0
53	20231019	174000	1580730680	5060	5060	5060	5060	0
54	20231019	173900	1580730680	5060	5060	5060	5060	0
55	20231019	173800	1580730680	5060	5060	5060	5060	0
56	20231019	173700	1580730680	5060	5060	5060	5060	0
57	20231019	173600	1580730680	5060	5060	5060	5060	0
58	20231019	173500	1580730680	5060	5060	5060	5060	0
59	20231019	173400	1580730680	5060	5060	5060	5060	0
60	20231019	173300	1580730680	5060	5060	5060	5060	0
61	20231019	173200	1580730680	5060	5060	5060	5060	0
62	20231019	173100	1580730680	5060	5060	5060	5060	3910
63	20231019	173000	1580730680	5060	5060	5060	5060	0
64	20231019	172900	1580730680	5060	5060	5060	5060	0
65	20231019	172800	1580730680	5060	5060	5060	5060	0
66	20231019	172700	1580730680	5060	5060	5060	5060	0
67	20231019	172600	1580730680	5060	5060	5060	5060	0
68	20231019	172500	1580730680	5060	5060	5060	5060	0
69	20231019	172400	1580730680	5060	5060	5060	5060	0
70	20231019	172300	1580730680	5060	5060	5060	5060	0
71	20231019	172200	1580730680	5060	5060	5060	5060	0
72	20231019	172100	1580730680	5060	5060	5060	5060	0
73	20231019	172000	1580730680	5060	5060	5060	5060	0
74	20231019	171900	1580730680	5060	5060	5060	5060	0
75	20231019	171800	1580730680	5060	5060	5060	5060	0
76	20231019	171700	1580730680	5060	5060	5060	5060	0
77	20231019	171600	1580730680	5060	5060	5060	5060	0
78	20231019	171500	1580730680	5060	5060	5060	5060	0
79	20231019	171400	1580730680	5060	5060	5060	5060	0
80	20231019	171300	1580730680	5060	5060	5060	5060	0
81	20231019	171200	1580730680	5060	5060	5060	5060	0
82	20231019	171100	1580730680	5060	5060	5060	5060	0
83	20231019	171000	1580730680	5060	5060	5060	5060	0
84	20231019	170900	1580730680	5060	5060	5060	5060	0
85	20231019	170800	1580730680	5060	5060	5060	5060	0
86	20231019	170700	1580730680	5060	5060	5060	5060	0
87	20231019	170600	1580730680	5060	5060	5060	5060	0
88	20231019	170500	1580730680	5060	5060	5060	5060	0
89	20231019	170400	1580730680	5060	5060	5060	5060	0
90	20231019	170300	1580730680	5060	5060	5060	5060	0
91	20231019	170200	1580730680	5060	5060	5060	5060	0
92	20231019	170100	1580730680	5060	5060	5060	5060	3910
93	20231019	170000	1580730680	5060	5060	5060	5060	0
94	20231019	165900	1580730680	5060	5060	5060	5060	0
95	20231019	165800	1580730680	5060	5060	5060	5060	0
96	20231019	165700	1580730680	5060	5060	5060	5060	0
97	20231019	165600	1580730680	5060	5060	5060	5060	0
98	20231019	165500	1580730680	5060	5060	5060	5060	0
99	20231019	165400	1580730680	5060	5060	5060	5060	0
100	20231019	165300	1580730680	5060	5060	5060	5060	0
101	20231019	165200	1580730680	5060	5060	5060	5060	0
102	20231019	165100	1580730680	5060	5060	5060	5060	0
103	20231019	165000	1580730680	5060	5060	5060	5060	0
104	20231019	164900	1580730680	5060	5060	5060	5060	0
105	20231019	164800	1580730680	5060	5060	5060	5060	0
106	20231019	164700	1580730680	5060	5060	5060	5060	0
107	20231019	164600	1580730680	5060	5060	5060	5060	0
108	20231019	164500	1580730680	5060	5060	5060	5060	0
109	20231019	164400	1580730680	5060	5060	5060	5060	0
110	20231019	164300	1580730680	5060	5060	5060	5060	0
111	20231019	164200	1580730680	5060	5060	5060	5060	0
112	20231019	164100	1580730680	5060	5060	5060	5060	0
113	20231019	164000	1580730680	5060	5060	5060	5060	0
114	20231019	163900	1580730680	5060	5060	5060	5060	0
115	20231019	163800	1580730680	5060	5060	5060	5060	0
116	20231019	163700	1580730680	5060	5060	5060	5060	0
117	20231019	163600	1580730680	5060	5060	5060	5060	0
118	20231019	163500	1580730680	5060	5060	5060	5060	0
119	20231019	163400	1580730680	5060	5060	5060	5060	0
120	20231019	163300	1580730680	5060	5060	5060	5060	0
121	20231019	163200	1580730680	5060	5060	5060	5060	0
122	20231019	163100	1580730680	5060	5060	5060	5060	3910
123	20231019	163000	1580730680	5060	5060	5060	5060	0
124	20231019	162900	1580730680	5060	5060	5060	5060	0
125	20231019	162800	1580730680	5060	5060	5060	5060	0
126	20231019	162700	1580730680	5060	5060	5060	5060	0
127	20231019	162600	1580730680	5060	5060	5060	5060	0
128	20231019	162500	1580730680	5060	5060	5060	5060	0
129	20231019	162400	1580730680	5060	5060	5060	5060	0
130	20231019	162300	1580730680	5060	5060	5060	5060	0
131	20231019	162200	1580730680	5060	5060	5060	5060	0
132	20231019	162100	1580730680	5060	5060	5060	5060	0
133	20231019	162000	1580730680	5060	5060	5060	5060	0
134	20231019	161900	1580730680	5060	5060	5060	5060	0
135	20231019	161800	1580730680	5060	5060	5060	5060	0
136	20231019	161700	1580730680	5060	5060	5060	5060	0
137	20231019	161600	1580730680	5060	5060	5060	5060	0
138	20231019	161500	1580730680	5060	5060	5060	5060	0
139	20231019	161400	1580730680	5060	5060	5060	5060	0
140	20231019	161300	1580730680	5060	5060	5060	5060	0
141	20231019	161200	1580730680	5060	5060	5060	5060	0
142	20231019	161100	1580730680	5060	5060	5060	5060	0
143	20231019	161000	1580730680	5060	5060	5060	5060	0
144	20231019	160900	1580730680	5060	5060	5060	5060	0
145	20231019	160800	1580730680	5060	5060	5060	5060	0
146	20231019	160700	1580730680	5060	5060	5060	5060	0
147	20231019	160600	1580730680	5060	5060	5060	5060	0
148	20231019	160500	1580730680	5060	5060	5060	5060	0
149	20231019	160400	1580730680	5060	5060	5060	5060	0
150	20231019	160300	1580730680	5060	5060	5060	5060	0
151	20231019	160200	1580730680	5060	5060	5060	5060	0
152	20231019	160100	1580730680	5060	5060	5060	5060	3910
153	20231019	160000	1580730680	5060	5060	5060	5060	0
154	20231019	155900	1580730680	5060	5060	5060	5060	0
155	20231019	155800	1580730680	5060	5060	5060	5060	0
156	20231019	155700	1580730680	5060	5060	5060	5060	0
157	20231019	155600	1580730680	5060	5060	5060	5060	0
158	20231019	155500	1580730680	5060	5060	5060	5060	0
159	20231019	155400	1580730680	5060	5060	5060	5060	0
160	20231019	155300	1580730680	5060	5060	5060	5060	0
161	20231019	155200	1580730680	5060	5060	5060	5060	0
162	20231019	155100	1580730680	5060	5060	5060	5060	0
163	20231019	155000	1580730680	5060	5060	5060	5060	0
164	20231019	154900	1580730680	5060	5060	5060	5060	0
165	20231019	154800	1580730680	5060	5060	5060	5060	0
166	20231019	154700	1580730680	5060	5060	5060	5060	0
167	20231019	154600	1580730680	5060	5060	5060	5060	0
168	20231019	154500	1580730680	5060	5060	5060	5060	0
169	20231019	154400	1580730680	5060	5060	5060	5060	0
170	20231019	154300	1580730680	5060	5060	5060	5060	0
171	20231019	154200	1580730680	5060	5060	5060	5060	0
172	20231019	154100	1580730680	5060	5060	5060	5060	0
173	20231019	154000	1580730680	5060	5060	5060	5060	0
174	20231019	153900	1580730680	5060	5060	5060	5060	0
175	20231019	153800	1580730680	5060	5060	5060	5060	0
176	20231019	153700	1580730680	5060	5060	5060	5060	0
177	20231019	153600	1580730680	5060	5060	5060	5060	0
178	20231019	153500	1580730680	5060	5060	5060	5060	0
179	20231019	153400	1580730680	5060	5060	5060	5060	0
180	20231019	153300	1580730680	5060	5060	5060	5060	0
181	20231019	153200	1580730680	5060	5060	5060	5060	0
182	20231019	153100	1580730680	5060	5060	5060	5060	3910
183	20231019	153000	1580730680	5060	5060	5060	5060	3910
184	20231019	152900	1560946080	5070	5070	5070	5070	0
185	20231019	152800	1560946080	5070	5070	5070	5070	0
186	20231019	152700	1560946080	5070	5070	5070	5070	0
187	20231019	152600	1560946080	5070	5070	5070	5070	0
188	20231019	152500	1560946080	5070	5070	5070	5070	0
189	20231019	152400	1560946080	5070	5070	5070	5070	0
190	20231019	152300	1560946080	5070	5070	5070	5070	0
191	20231019	152200	1560946080	5070	5070	5070	5070	0
192	20231019	152100	1560946080	5070	5070	5070	5070	0
193	20231019	152000	1560946080	5070	5070	5070	5070	0
194	20231019	151900	1560946080	5070	5070	5080	5060	342
195	20231019	151800	1559212280	5060	5070	5070	5060	138
196	20231019	151700	1558512720	5070	5070	5070	5070	157
197	20231019	151600	1557716730	5070	5070	5070	5060	1121
198	20231019	151500	1552038530	5070	5070	5070	5070	169
199	20231019	151400	1551181700	5070	5070	5070	5070	91
200	20231019	151300	1550720330	5070	5070	5070	5070	113
201	20231019	151200	1550147420	5070	5070	5070	5070	99
202	20231019	151100	1549645490	5070	5070	5070	5070	179
203	20231019	151000	1548737960	5070	5070	5070	5070	82
204	20231019	150900	1548322220	5060	5070	5070	5060	204
205	20231019	150800	1547288940	5070	5070	5070	5060	225
206	20231019	150700	1546148280	5070	5070	5070	5070	80
207	20231019	150600	1545742680	5070	5060	5070	5060	2735
208	20231019	150500	1531902780	5060	5050	5060	5050	2492
209	20231019	150400	1519293960	5050	5050	5050	5050	409
210	20231019	150300	1517228510	5050	5050	5050	5050	0
211	20231019	150200	1517228510	5050	5040	5050	5040	1397
212	20231019	150100	1510183940	5040	5030	5040	5020	2436
213	20231019	150000	1497932140	5030	5030	5030	5030	8
214	20231019	145900	1497891900	5030	5030	5030	5030	10
215	20231019	145800	1497841600	5030	5040	5040	5030	5478
216	20231019	145700	1470286260	5050	5050	5050	5050	20
217	20231019	145600	1470185260	5050	5050	5050	5050	2
218	20231019	145500	1470175160	5050	5040	5050	5040	110
219	20231019	145400	1469620660	5040	5040	5040	5040	4700
220	20231019	145300	1445932660	5050	5050	5050	5050	76
221	20231019	145200	1445548860	5050	5050	5050	5040	289
222	20231019	145100	1444091410	5050	5040	5050	5040	1875
223	20231019	145000	1434639800	5040	5040	5040	5040	0
224	20231019	144900	1434639800	5040	5040	5040	5040	560
225	20231019	144800	1431817400	5040	5040	5040	5040	2453
226	20231019	144700	1419454280	5050	5050	5050	5050	2
227	20231019	144600	1419444180	5050	5050	5050	5050	9
228	20231019	144500	1419398730	5040	5030	5040	5030	1620
229	20231019	144400	1411237930	5030	5040	5040	5030	1804
230	20231019	144300	1402163770	5040	5040	5040	5040	0
231	20231019	144200	1402163770	5040	5040	5040	5040	0
232	20231019	144100	1402163770	5040	5040	5040	5040	0
233	20231019	144000	1402163770	5040	5040	5040	5040	100
234	20231019	143900	1401659770	5030	5030	5030	5030	0
235	20231019	143800	1401659770	5030	5040	5040	5030	778
236	20231019	143700	1397745190	5040	5040	5040	5040	0
237	20231019	143600	1397745190	5040	5040	5040	5040	10
238	20231019	143500	1397694790	5030	5030	5030	5030	0
239	20231019	143400	1397694790	5030	5030	5030	5030	1000
240	20231019	143300	1392664790	5030	5030	5030	5030	0
241	20231019	143200	1392664790	5030	5030	5030	5030	0
242	20231019	143100	1392664790	5030	5030	5040	5030	383
243	20231019	143000	1390737810	5040	5040	5040	5040	0
244	20231019	142900	1390737810	5040	5040	5040	5040	83
245	20231019	142800	1390319490	5040	5040	5040	5040	0
246	20231019	142700	1390319490	5040	5040	5040	5040	10
247	20231019	142600	1390269090	5040	5040	5040	5040	5
248	20231019	142500	1390243890	5030	5030	5030	5030	1604
249	20231019	142400	1382175770	5030	5030	5030	5030	0
250	20231019	142300	1382175770	5030	5030	5030	5030	0
251	20231019	142200	1382175770	5030	5030	5030	5030	110
252	20231019	142100	1381622470	5030	5030	5030	5030	643
253	20231019	142000	1378388180	5030	5040	5040	5030	1000
254	20231019	141900	1373357990	5040	5040	5050	5040	22
255	20231019	141800	1373247090	5050	5050	5050	5050	0
256	20231019	141700	1373247090	5050	5050	5050	5050	10
257	20231019	141600	1373196590	5040	5040	5040	5040	6
258	20231019	141500	1373166350	5040	5040	5040	5040	6
259	20231019	141400	1373136110	5040	5040	5040	5040	167
260	20231019	141300	1372294430	5040	5040	5040	5040	0
261	20231019	141200	1372294430	5040	5040	5040	5040	0
262	20231019	141100	1372294430	5040	5040	5040	5040	0
263	20231019	141000	1372294430	5040	5040	5040	5040	12
264	20231019	140900	1372233950	5040	5040	5040	5040	0
265	20231019	140800	1372233950	5040	5040	5040	5040	0
266	20231019	140700	1372233950	5040	5040	5040	5040	10
267	20231019	140600	1372183550	5050	5040	5050	5040	120
268	20231019	140500	1371578740	5040	5040	5040	5040	0
269	20231019	140400	1371578740	5040	5020	5040	5020	1696
270	20231019	140300	1363040700	5030	5030	5030	5030	10
271	20231019	140200	1362990400	5030	5030	5030	5030	198
272	20231019	140100	1361994460	5030	5030	5030	5030	2
273	20231019	140000	1361984400	5030	5030	5030	5030	2
274	20231019	135900	1361974340	5030	5030	5030	5030	8
275	20231019	135800	1361934100	5030	5030	5030	5030	10
276	20231019	135700	1361883800	5020	5020	5020	5020	0
277	20231019	135600	1361883800	5020	5020	5020	5020	0
278	20231019	135500	1361883800	5020	5020	5020	5020	20
279	20231019	135400	1361783400	5020	5030	5030	5020	202
280	20231019	135300	1360767360	5030	5030	5030	5030	108
281	20231019	135200	1360224120	5030	5030	5030	5030	353
282	20231019	135100	1358448530	5020	5020	5020	5020	10
283	20231019	135000	1358398330	5020	5020	5020	5020	0
284	20231019	134900	1358398330	5020	5020	5020	5020	4
285	20231019	134800	1358378250	5030	5030	5030	5030	110
286	20231019	134700	1357824950	5020	5020	5020	5020	0
287	20231019	134600	1357824950	5020	5020	5020	5020	121
288	20231019	134500	1357217530	5030	5030	5030	5030	559
289	20231019	134400	1354405760	5030	5030	5030	5030	0
290	20231019	134300	1354405760	5030	5040	5040	5030	122
291	20231019	134200	1353792080	5030	5030	5030	5030	80
292	20231019	134100	1353389680	5040	5040	5040	5040	0
293	20231019	134000	1353389680	5040	5030	5040	5030	516
294	20231019	133900	1350792200	5030	5030	5030	5030	9
295	20231019	133800	1350746930	5040	5030	5040	5030	18
296	20231019	133700	1350656300	5040	5030	5040	5030	239
297	20231019	133600	1349454120	5030	5030	5030	5030	0
298	20231019	133500	1349454120	5030	5030	5030	5030	25
299	20231019	133400	1349328370	5030	5040	5040	5030	3
300	20231019	133300	1349313260	5030	5030	5030	5030	83
301	20231019	133200	1348895770	5040	5040	5040	5040	638
302	20231019	133100	1345680250	5040	5030	5040	5030	880
303	20231019	133000	1341253780	5040	5030	5040	5030	340
304	20231019	132900	1339540780	5040	5040	5040	5020	504
305	20231019	132800	1337000640	5020	5030	5030	5020	1001
306	20231019	132700	1331965620	5020	5020	5020	5020	3
307	20231019	132600	1331950560	5020	5020	5020	5020	45
308	20231019	132500	1331724660	5020	5020	5020	5020	54
309	20231019	132400	1331453580	5030	5020	5030	5020	1189
310	20231019	132300	1325484780	5020	5020	5020	5020	302
311	20231019	132200	1323968740	5030	5030	5030	5030	0
312	20231019	132100	1323968740	5030	5030	5030	5030	11
313	20231019	132000	1323913410	5030	5030	5030	5030	1
314	20231019	131900	1323908380	5030	5030	5030	5030	10
315	20231019	131800	1323858080	5030	5030	5030	5030	2150
316	20231019	131700	1313043580	5030	5030	5030	5030	64
317	20231019	131600	1312721660	5030	5030	5030	5030	299
318	20231019	131500	1311217690	5040	5030	5040	5030	104
319	20231019	131400	1310694550	5040	5040	5040	5040	0
320	20231019	131300	1310694550	5040	5030	5040	5030	2
321	20231019	131200	1310684480	5040	5040	5040	5040	3
322	20231019	131100	1310669360	5040	5040	5040	5040	1
323	20231019	131000	1310664320	5040	5040	5040	5040	0
324	20231019	130900	1310664320	5040	5030	5040	5030	12
325	20231019	130800	1310603850	5040	5040	5040	5040	0
326	20231019	130700	1310603850	5040	5040	5040	5040	0
327	20231019	130600	1310603850	5040	5040	5040	5040	2
328	20231019	130500	1310593770	5040	5040	5040	5040	0
329	20231019	130400	1310593770	5040	5040	5040	5040	0
330	20231019	130300	1310593770	5040	5050	5050	5040	1439
331	20231019	130200	1303341190	5050	5050	5050	5050	7
332	20231019	130100	1303305840	5040	5040	5040	5040	793
333	20231019	130000	1299309120	5040	5040	5040	5030	109
334	20231019	125900	1298760760	5040	5040	5040	5040	24
335	20231019	125800	1298639800	5040	5050	5050	5040	79
336	20231019	125700	1298240940	5040	5040	5040	5040	23
337	20231019	125600	1298125020	5040	5040	5040	5040	0
338	20231019	125500	1298125020	5040	5040	5040	5040	60
339	20231019	125400	1297822620	5030	5030	5030	5030	0
340	20231019	125300	1297822620	5030	5030	5030	5030	0
341	20231019	125200	1297822620	5030	5030	5030	5030	901
342	20231019	125100	1293290590	5040	5040	5040	5040	0
343	20231019	125000	1293290590	5040	5040	5040	5040	10
344	20231019	124900	1293240190	5040	5040	5040	5040	0
345	20231019	124800	1293240190	5040	5040	5040	5040	502
346	20231019	124700	1290710110	5030	5030	5030	5030	30
347	20231019	124600	1290559210	5030	5030	5030	5030	361
348	20231019	124500	1288743380	5020	5020	5020	5020	29
349	20231019	124400	1288597800	5020	5020	5020	5020	0
350	20231019	124300	1288597800	5020	5030	5030	5020	63
351	20231019	124200	1288281530	5030	5030	5030	5030	21
352	20231019	124100	1288175900	5030	5030	5030	5030	24
353	20231019	124000	1288055180	5030	5020	5030	5020	24
354	20231019	123900	1287934470	5020	5030	5030	5020	22
355	20231019	123800	1287824010	5020	5020	5020	5020	600
356	20231019	123700	1284812010	5010	5010	5010	5010	0
357	20231019	123600	1284812010	5010	5010	5010	5010	0
358	20231019	123500	1284812010	5010	5010	5020	5010	224
359	20231019	123400	1283687580	5010	5010	5010	5010	100
360	20231019	123300	1283186580	5010	5010	5010	5010	101
361	20231019	123200	1282680570	5010	5000	5010	5000	22
362	20231019	123100	1282570450	5010	5010	5010	5010	31
363	20231019	123000	1282415140	5010	5010	5010	5010	52
364	20231019	122900	1282154620	5010	5010	5010	5010	11
365	20231019	122800	1282099510	5000	5000	5000	5000	0
366	20231019	122700	1282099510	5000	5000	5000	5000	671
367	20231019	122600	1278744510	5010	5020	5020	5010	9798
368	20231019	122500	1229560320	5030	5030	5030	5030	0
369	20231019	122400	1229560320	5030	5030	5030	5030	100
370	20231019	122300	1229057320	5030	5030	5030	5030	5
371	20231019	122200	1229032170	5040	5040	5040	5040	0
372	20231019	122100	1229032170	5040	5040	5040	5030	11439
373	20231019	122000	1171492910	5040	5040	5040	5040	2
374	20231019	121900	1171482830	5040	5040	5040	5040	0
375	20231019	121800	1171482830	5040	5040	5040	5040	1
376	20231019	121700	1171477790	5040	5040	5040	5040	0
377	20231019	121600	1171477790	5040	5040	5040	5040	0
378	20231019	121500	1171477790	5040	5040	5040	5030	218
379	20231019	121400	1170380240	5050	5050	5050	5050	0
380	20231019	121300	1170380240	5050	5050	5050	5050	0
381	20231019	121200	1170380240	5050	5040	5050	5040	48
382	20231019	121100	1170138220	5030	5050	5050	5030	12
383	20231019	121000	1170077820	5030	5030	5030	5030	0
384	20231019	120900	1170077820	5030	5030	5030	5030	146
385	20231019	120800	1169343440	5030	5030	5030	5030	160
386	20231019	120700	1168538640	5050	5050	5050	5050	0
387	20231019	120600	1168538640	5050	5050	5050	5050	200
388	20231019	120500	1167528640	5050	5050	5050	5050	0
389	20231019	120400	1167528640	5050	5050	5050	5050	0
390	20231019	120300	1167528640	5050	5050	5050	5050	10
391	20231019	120200	1167478140	5030	5050	5050	5030	165
392	20231019	120100	1166647920	5030	5040	5040	5030	185
393	20231019	120000	1165717320	5030	5040	5040	5030	90
394	20231019	115900	1165264170	5030	5030	5030	5030	0
395	20231019	115800	1165264170	5030	5040	5040	5030	21860
396	20231019	115700	1055270960	5060	5060	5060	5060	1
397	20231019	115600	1055265900	5060	5060	5060	5060	0
398	20231019	115500	1055265900	5060	5060	5060	5060	0
399	20231019	115400	1055265900	5060	5060	5060	5060	0
400	20231019	115300	1055265900	5060	5050	5060	5050	231
401	20231019	115200	1054099340	5050	5050	5050	5050	159
402	20231019	115100	1053296390	5050	5050	5050	5050	0
403	20231019	115000	1053296390	5050	5050	5050	5050	245
404	20231019	114900	1052059140	5040	5040	5040	5040	100
405	20231019	114800	1051555140	5050	5050	5050	5050	0
406	20231019	114700	1051555140	5050	5050	5050	5050	10
407	20231019	114600	1051504640	5040	5050	5050	5040	949
408	20231019	114500	1046721190	5060	5060	5060	5060	0
409	20231019	114400	1046721190	5060	5060	5060	5060	2
410	20231019	114300	1046711070	5060	5060	5060	5060	10
411	20231019	114200	1046660470	5040	5040	5040	5040	0
412	20231019	114100	1046660470	5040	5040	5040	5040	0
413	20231019	114000	1046660470	5040	5040	5040	5040	0
414	20231019	113900	1046660470	5040	5040	5040	5040	0
415	20231019	113800	1046660470	5040	5040	5040	5040	1
416	20231019	113700	1046655430	5060	5050	5060	5050	401
417	20231019	113600	1044630370	5060	5060	5060	5060	0
418	20231019	113500	1044630370	5060	5060	5060	5060	0
419	20231019	113400	1044630370	5060	5060	5060	5060	4
420	20231019	113300	1044610130	5060	5050	5060	5050	495
421	20231019	113200	1042105480	5050	5050	5050	5050	195
422	20231019	113100	1041120730	5040	5040	5040	5040	702
423	20231019	113000	1037582650	5040	5050	5050	5040	8364
424	20231019	112900	995346470	5050	5050	5050	5050	8
425	20231019	112800	995306070	5060	5060	5060	5060	36
426	20231019	112700	995123910	5050	5050	5050	5050	0
427	20231019	112600	995123910	5050	5050	5050	5050	20
428	20231019	112500	995022910	5070	5070	5070	5070	2
429	20231019	112400	995012770	5070	5060	5070	5050	40
430	20231019	112300	994810380	5060	5060	5070	5050	178
431	20231019	112200	993909820	5060	5050	5060	5050	2005
432	20231019	112100	983774280	5050	5060	5060	5050	1799
433	20231019	112000	974688980	5060	5060	5060	5060	349
434	20231019	111900	972923040	5060	5070	5070	5060	596
435	20231019	111800	969906580	5070	5070	5070	5070	422
436	20231019	111700	967767040	5070	5070	5070	5070	0
437	20231019	111600	967767040	5070	5070	5070	5070	2
438	20231019	111500	967756900	5060	5070	5070	5060	1037
439	20231019	111400	962509610	5070	5070	5070	5070	40
440	20231019	111300	962306810	5050	5050	5050	5050	19
441	20231019	111200	962210860	5050	5060	5060	5050	350
442	20231019	111100	960441080	5050	5050	5050	5050	0
443	20231019	111000	960441080	5050	5060	5060	5050	1607
444	20231019	110900	952311160	5060	5060	5060	5060	0
445	20231019	110800	952311160	5060	5060	5060	5050	323
446	20231019	110700	950677870	5060	5060	5070	5040	12445
447	20231019	110600	887630280	5060	5060	5060	5060	10
448	20231019	110500	887579680	5070	5060	5070	5060	287
449	20231019	110400	886125590	5080	5100	5100	5060	970
450	20231019	110300	881217080	5070	5070	5070	5070	0
451	20231019	110200	881217080	5070	5080	5080	5060	10013
452	20231019	110100	830356620	5080	5080	5080	5080	495
453	20231019	110000	827842020	5100	5100	5100	5100	138
454	20231019	105900	827138220	5090	5110	5110	5090	286
455	20231019	105800	825682460	5090	5080	5090	5080	1412
456	20231019	105700	818508370	5080	5070	5080	5070	741
457	20231019	105600	814749130	5080	5070	5080	5070	2
458	20231019	105500	814738980	5070	5070	5070	5070	163
459	20231019	105400	813912570	5070	5070	5070	5070	5
460	20231019	105300	813887220	5050	5050	5050	5050	50
461	20231019	105200	813634720	5040	5060	5060	5040	2159
462	20231019	105100	802732160	5070	5070	5070	5070	0
463	20231019	105000	802732160	5070	5080	5080	5060	1395
464	20231019	104900	795670330	5080	5080	5080	5080	5
465	20231019	104800	795644930	5080	5080	5080	5080	0
466	20231019	104700	795644930	5080	5080	5080	5080	17
467	20231019	104600	795558570	5070	5070	5070	5070	211
468	20231019	104500	794488800	5080	5080	5080	5080	9
469	20231019	104400	794443080	5070	5080	5080	5070	801
470	20231019	104300	790382000	5080	5080	5080	5080	2
471	20231019	104200	790371840	5070	5090	5090	5070	1313
472	20231019	104100	783707660	5090	5100	5100	5090	39
473	20231019	104000	783509050	5100	5100	5110	5100	1164
474	20231019	103900	777572630	5110	5110	5110	5110	79
475	20231019	103800	777168940	5130	5140	5140	5120	503
476	20231019	103700	774593540	5140	5140	5140	5140	37
477	20231019	103600	774403360	5140	5140	5140	5140	0
478	20231019	103500	774403360	5140	5130	5140	5130	323
479	20231019	103400	772746110	5130	5130	5140	5130	191
480	20231019	103300	771766250	5120	5120	5120	5120	1
481	20231019	103200	771761130	5120	5120	5120	5120	32
482	20231019	103100	771597290	5120	5140	5140	5120	258
483	20231019	103000	770275170	5140	5140	5140	5140	278
484	20231019	102900	768846250	5140	5130	5140	5130	494
485	20231019	102800	766310570	5130	5130	5130	5130	1
486	20231019	102700	766305440	5130	5130	5130	5130	95
487	20231019	102600	765818090	5130	5130	5130	5130	1
488	20231019	102500	765812960	5110	5110	5110	5110	0
489	20231019	102400	765812960	5110	5120	5130	5110	753
490	20231019	102300	761951370	5130	5130	5130	5130	0
491	20231019	102200	761951370	5130	5130	5130	5130	50
492	20231019	102100	761694870	5130	5130	5130	5130	4
493	20231019	102000	761674350	5120	5120	5120	5120	0
494	20231019	101900	761674350	5120	5130	5130	5110	5404
495	20231019	101800	734046320	5130	5120	5130	5120	231
496	20231019	101700	732861810	5130	5120	5130	5120	1215
497	20231019	101600	726629010	5120	5130	5130	5120	907
498	20231019	101500	721981150	5130	5130	5130	5130	660
499	20231019	101400	718595350	5130	5130	5140	5120	2837
500	20231019	101300	704039450	5130	5120	5140	5120	3247
501	20231019	101200	687381080	5110	5070	5110	5070	6097
502	20231019	101100	656330120	5070	5060	5070	5060	1691
503	20231019	101000	647766750	5070	5070	5070	5070	0
504	20231019	100900	647766750	5070	5060	5070	5060	968
505	20231019	100800	642864990	5070	5070	5070	5070	7616
506	20231019	100700	604251870	5070	5070	5080	5070	732
507	20231019	100600	600538000	5070	5070	5070	5070	117
508	20231019	100500	599944810	5070	5060	5080	5060	3194
509	20231019	100400	583757970	5060	5060	5060	5050	1213
510	20231019	100300	577630190	5060	5070	5070	5060	1130
511	20231019	100200	571912160	5080	5080	5080	5080	4
512	20231019	100100	571891840	5070	5060	5070	5060	676
513	20231019	100000	568468520	5060	5070	5080	5060	503
514	20231019	095900	565918320	5080	5080	5080	5080	4
515	20231019	095800	565898000	5060	5080	5080	5050	2572
516	20231019	095700	552874470	5090	5100	5100	5090	37
517	20231019	095600	552686080	5090	5080	5090	5070	634
518	20231019	095500	549459870	5080	5070	5080	5060	425
519	20231019	095400	547305210	5070	5080	5080	5070	108
520	20231019	095300	546756730	5080	5080	5080	5080	84
521	20231019	095200	546330010	5080	5070	5080	5070	9101
522	20231019	095100	500181990	5080	5080	5080	5080	0
523	20231019	095000	500181990	5080	5080	5080	5080	340
524	20231019	094900	498454790	5080	5080	5080	5080	2
525	20231019	094800	498444630	5060	5070	5070	5060	31
526	20231019	094700	498287550	5070	5070	5070	5070	223
527	20231019	094600	497156940	5070	5060	5070	5060	455
528	20231019	094500	494854610	5070	5070	5070	5070	399
529	20231019	094400	492831680	5080	5070	5090	5070	76
530	20231019	094300	492446180	5080	5070	5080	5070	2951
531	20231019	094200	477475370	5070	5070	5070	5070	2
532	20231019	094100	477465230	5070	5070	5070	5060	530
533	20231019	094000	474778890	5050	5060	5060	5050	551
534	20231019	093900	471993640	5040	5040	5060	5040	364
535	20231019	093800	470159040	5050	5050	5050	5050	150
536	20231019	093700	469401540	5060	5050	5060	5050	96
537	20231019	093600	468916710	5050	5050	5050	5050	803
538	20231019	093500	464861560	5050	5070	5070	5050	5200
539	20231019	093400	438591540	5070	5070	5070	5060	10
540	20231019	093300	438540870	5070	5080	5080	5070	32
541	20231019	093200	438378580	5060	5070	5080	5060	313
542	20231019	093100	436792150	5070	5060	5080	5060	561
543	20231019	093000	433943160	5060	5050	5060	5050	7617
544	20231019	092900	395471710	5050	5040	5050	5040	1658
545	20231019	092800	387114360	5060	5060	5060	5060	35
546	20231019	092700	386937260	5040	5040	5060	5040	829
547	20231019	092600	382758870	5040	5040	5040	5030	286
548	20231019	092500	381318090	5040	5050	5050	5030	1595
549	20231019	092400	373279930	5050	5040	5050	5040	176
550	20231019	092300	372392630	5050	5050	5060	5050	7306
551	20231019	092200	335497310	5050	5060	5060	5050	2776
552	20231019	092100	321474260	5060	5050	5060	5050	1093
553	20231019	092000	315954460	5040	5040	5040	5040	1510
554	20231019	091900	308344060	5030	5000	5030	5000	1726
555	20231019	091800	299684430	5000	5030	5030	5000	1148
556	20231019	091700	293916310	4990	4990	4990	4990	335
557	20231019	091600	292244660	4990	4990	4990	4990	53
558	20231019	091500	291980190	4985	4985	4990	4985	608
559	20231019	091400	288947810	4960	4985	4985	4960	344
560	20231019	091300	287239860	4990	4980	4990	4965	11006
561	20231019	091200	232395370	4970	4980	4980	4970	628
562	20231019	091100	229273890	4975	4980	4980	4975	148
563	20231019	091000	228537300	4960	4965	4965	4960	6492
564	20231019	090900	196333875	4965	4975	4975	4965	1918
565	20231019	090800	186810875	4975	4970	4975	4960	1617
566	20231019	090700	178776990	4970	4970	4970	4965	1470
567	20231019	090600	171471125	4970	4970	4970	4955	2488
568	20231019	090500	159133625	4970	5010	5020	4960	14294
569	20231019	090400	87605895	5000	5010	5020	5000	2618
570	20231019	090300	74514995	5000	4995	5010	4995	296
571	20231019	090200	73033035	4990	5010	5020	4990	8149
572	20231019	090100	32276980	5030	5060	5060	5010	2938
573	20231019	090000	17489610	5060	5020	5120	5020	3477