KissMeData/004380/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	184100	270743890	9800	9800	9800	9800	444
3	20231027	184000	270743890	9800	9800	9800	9800	0
4	20231027	183900	270743890	9800	9800	9800	9800	0
5	20231027	183800	270743890	9800	9800	9800	9800	0
6	20231027	183700	270743890	9800	9800	9800	9800	0
7	20231027	183600	270743890	9800	9800	9800	9800	0
8	20231027	183500	270743890	9800	9800	9800	9800	0
9	20231027	183400	270743890	9800	9800	9800	9800	0
10	20231027	183300	270743890	9800	9800	9800	9800	0
11	20231027	183200	270743890	9800	9800	9800	9800	0
12	20231027	183100	270743890	9800	9800	9800	9800	0
13	20231027	183000	270743890	9800	9800	9800	9800	0
14	20231027	182900	270743890	9800	9800	9800	9800	0
15	20231027	182800	270743890	9800	9800	9800	9800	0
16	20231027	182700	270743890	9800	9800	9800	9800	0
17	20231027	182600	270743890	9800	9800	9800	9800	0
18	20231027	182500	270743890	9800	9800	9800	9800	0
19	20231027	182400	270743890	9800	9800	9800	9800	0
20	20231027	182300	270743890	9800	9800	9800	9800	0
21	20231027	182200	270743890	9800	9800	9800	9800	0
22	20231027	182100	270743890	9800	9800	9800	9800	0
23	20231027	182000	270743890	9800	9800	9800	9800	0
24	20231027	181900	270743890	9800	9800	9800	9800	0
25	20231027	181800	270743890	9800	9800	9800	9800	0
26	20231027	181700	270743890	9800	9800	9800	9800	0
27	20231027	181600	270743890	9800	9800	9800	9800	0
28	20231027	181500	270743890	9800	9800	9800	9800	0
29	20231027	181400	270743890	9800	9800	9800	9800	0
30	20231027	181300	270743890	9800	9800	9800	9800	0
31	20231027	181200	270743890	9800	9800	9800	9800	0
32	20231027	181100	270743890	9800	9800	9800	9800	444
33	20231027	181000	270743890	9800	9800	9800	9800	0
34	20231027	180900	270743890	9800	9800	9800	9800	0
35	20231027	180800	270743890	9800	9800	9800	9800	0
36	20231027	180700	270743890	9800	9800	9800	9800	0
37	20231027	180600	270743890	9800	9800	9800	9800	0
38	20231027	180500	270743890	9800	9800	9800	9800	0
39	20231027	180400	270743890	9800	9800	9800	9800	0
40	20231027	180300	270743890	9800	9800	9800	9800	0
41	20231027	180200	270743890	9800	9800	9800	9800	0
42	20231027	180100	270743890	9800	9800	9800	9800	0
43	20231027	180000	270743890	9800	9800	9800	9800	0
44	20231027	175900	270743890	9800	9800	9800	9800	0
45	20231027	175800	270743890	9800	9800	9800	9800	0
46	20231027	175700	270743890	9800	9800	9800	9800	0
47	20231027	175600	270743890	9800	9800	9800	9800	0
48	20231027	175500	270743890	9800	9800	9800	9800	0
49	20231027	175400	270743890	9800	9800	9800	9800	0
50	20231027	175300	270743890	9800	9800	9800	9800	0
51	20231027	175200	270743890	9800	9800	9800	9800	0
52	20231027	175100	270743890	9800	9800	9800	9800	0
53	20231027	175000	270743890	9800	9800	9800	9800	0
54	20231027	174900	270743890	9800	9800	9800	9800	0
55	20231027	174800	270743890	9800	9800	9800	9800	0
56	20231027	174700	270743890	9800	9800	9800	9800	0
57	20231027	174600	270743890	9800	9800	9800	9800	0
58	20231027	174500	270743890	9800	9800	9800	9800	0
59	20231027	174400	270743890	9800	9800	9800	9800	0
60	20231027	174300	270743890	9800	9800	9800	9800	0
61	20231027	174200	270743890	9800	9800	9800	9800	0
62	20231027	174100	270743890	9800	9800	9800	9800	444
63	20231027	174000	270743890	9800	9800	9800	9800	0
64	20231027	173900	270743890	9800	9800	9800	9800	0
65	20231027	173800	270743890	9800	9800	9800	9800	0
66	20231027	173700	270743890	9800	9800	9800	9800	0
67	20231027	173600	270743890	9800	9800	9800	9800	0
68	20231027	173500	270743890	9800	9800	9800	9800	0
69	20231027	173400	270743890	9800	9800	9800	9800	0
70	20231027	173300	270743890	9800	9800	9800	9800	0
71	20231027	173200	270743890	9800	9800	9800	9800	0
72	20231027	173100	270743890	9800	9800	9800	9800	0
73	20231027	173000	270743890	9800	9800	9800	9800	0
74	20231027	172900	270743890	9800	9800	9800	9800	0
75	20231027	172800	270743890	9800	9800	9800	9800	0
76	20231027	172700	270743890	9800	9800	9800	9800	0
77	20231027	172600	270743890	9800	9800	9800	9800	0
78	20231027	172500	270743890	9800	9800	9800	9800	0
79	20231027	172400	270743890	9800	9800	9800	9800	0
80	20231027	172300	270743890	9800	9800	9800	9800	0
81	20231027	172200	270743890	9800	9800	9800	9800	0
82	20231027	172100	270743890	9800	9800	9800	9800	0
83	20231027	172000	270743890	9800	9800	9800	9800	0
84	20231027	171900	270743890	9800	9800	9800	9800	0
85	20231027	171800	270743890	9800	9800	9800	9800	0
86	20231027	171700	270743890	9800	9800	9800	9800	0
87	20231027	171600	270743890	9800	9800	9800	9800	0
88	20231027	171500	270743890	9800	9800	9800	9800	0
89	20231027	171400	270743890	9800	9800	9800	9800	0
90	20231027	171300	270743890	9800	9800	9800	9800	0
91	20231027	171200	270743890	9800	9800	9800	9800	0
92	20231027	171100	270743890	9800	9800	9800	9800	444
93	20231027	171000	270743890	9800	9800	9800	9800	0
94	20231027	170900	270743890	9800	9800	9800	9800	0
95	20231027	170800	270743890	9800	9800	9800	9800	0
96	20231027	170700	270743890	9800	9800	9800	9800	0
97	20231027	170600	270743890	9800	9800	9800	9800	0
98	20231027	170500	270743890	9800	9800	9800	9800	0
99	20231027	170400	270743890	9800	9800	9800	9800	0
100	20231027	170300	270743890	9800	9800	9800	9800	0
101	20231027	170200	270743890	9800	9800	9800	9800	0
102	20231027	170100	270743890	9800	9800	9800	9800	0
103	20231027	170000	270743890	9800	9800	9800	9800	0
104	20231027	165900	270743890	9800	9800	9800	9800	0
105	20231027	165800	270743890	9800	9800	9800	9800	0
106	20231027	165700	270743890	9800	9800	9800	9800	0
107	20231027	165600	270743890	9800	9800	9800	9800	0
108	20231027	165500	270743890	9800	9800	9800	9800	0
109	20231027	165400	270743890	9800	9800	9800	9800	0
110	20231027	165300	270743890	9800	9800	9800	9800	0
111	20231027	165200	270743890	9800	9800	9800	9800	0
112	20231027	165100	270743890	9800	9800	9800	9800	0
113	20231027	165000	270743890	9800	9800	9800	9800	0
114	20231027	164900	270743890	9800	9800	9800	9800	0
115	20231027	164800	270743890	9800	9800	9800	9800	0
116	20231027	164700	270743890	9800	9800	9800	9800	0
117	20231027	164600	270743890	9800	9800	9800	9800	0
118	20231027	164500	270743890	9800	9800	9800	9800	0
119	20231027	164400	270743890	9800	9800	9800	9800	0
120	20231027	164300	270743890	9800	9800	9800	9800	0
121	20231027	164200	270743890	9800	9800	9800	9800	0
122	20231027	164100	270743890	9800	9800	9800	9800	444
123	20231027	164000	270743890	9800	9800	9800	9800	0
124	20231027	163900	270743890	9800	9800	9800	9800	0
125	20231027	163800	270743890	9800	9800	9800	9800	0
126	20231027	163700	270743890	9800	9800	9800	9800	0
127	20231027	163600	270743890	9800	9800	9800	9800	0
128	20231027	163500	270743890	9800	9800	9800	9800	0
129	20231027	163400	270743890	9800	9800	9800	9800	0
130	20231027	163300	270743890	9800	9800	9800	9800	0
131	20231027	163200	270743890	9800	9800	9800	9800	0
132	20231027	163100	270743890	9800	9800	9800	9800	0
133	20231027	163000	270743890	9800	9800	9800	9800	0
134	20231027	162900	270743890	9800	9800	9800	9800	0
135	20231027	162800	270743890	9800	9800	9800	9800	0
136	20231027	162700	270743890	9800	9800	9800	9800	0
137	20231027	162600	270743890	9800	9800	9800	9800	0
138	20231027	162500	270743890	9800	9800	9800	9800	0
139	20231027	162400	270743890	9800	9800	9800	9800	0
140	20231027	162300	270743890	9800	9800	9800	9800	0
141	20231027	162200	270743890	9800	9800	9800	9800	0
142	20231027	162100	270743890	9800	9800	9800	9800	0
143	20231027	162000	270743890	9800	9800	9800	9800	0
144	20231027	161900	270743890	9800	9800	9800	9800	0
145	20231027	161800	270743890	9800	9800	9800	9800	0
146	20231027	161700	270743890	9800	9800	9800	9800	0
147	20231027	161600	270743890	9800	9800	9800	9800	0
148	20231027	161500	270743890	9800	9800	9800	9800	0
149	20231027	161400	270743890	9800	9800	9800	9800	0
150	20231027	161300	270743890	9800	9800	9800	9800	0
151	20231027	161200	270743890	9800	9800	9800	9800	0
152	20231027	161100	270743890	9800	9800	9800	9800	444
153	20231027	161000	270743890	9800	9800	9800	9800	0
154	20231027	160900	270743890	9800	9800	9800	9800	0
155	20231027	160800	270743890	9800	9800	9800	9800	0
156	20231027	160700	270743890	9800	9800	9800	9800	0
157	20231027	160600	270743890	9800	9800	9800	9800	0
158	20231027	160500	270743890	9800	9800	9800	9800	0
159	20231027	160400	270743890	9800	9800	9800	9800	0
160	20231027	160300	270743890	9800	9800	9800	9800	0
161	20231027	160200	270743890	9800	9800	9800	9800	0
162	20231027	160100	270743890	9800	9800	9800	9800	0
163	20231027	160000	270743890	9800	9800	9800	9800	0
164	20231027	155900	270743890	9800	9800	9800	9800	0
165	20231027	155800	270743890	9800	9800	9800	9800	0
166	20231027	155700	270743890	9800	9800	9800	9800	0
167	20231027	155600	270743890	9800	9800	9800	9800	0
168	20231027	155500	270743890	9800	9800	9800	9800	0
169	20231027	155400	270743890	9800	9800	9800	9800	0
170	20231027	155300	270743890	9800	9800	9800	9800	0
171	20231027	155200	270743890	9800	9800	9800	9800	0
172	20231027	155100	270743890	9800	9800	9800	9800	0
173	20231027	155000	270743890	9800	9800	9800	9800	0
174	20231027	154900	270743890	9800	9800	9800	9800	0
175	20231027	154800	270743890	9800	9800	9800	9800	0
176	20231027	154700	270743890	9800	9800	9800	9800	0
177	20231027	154600	270743890	9800	9800	9800	9800	0
178	20231027	154500	270743890	9800	9800	9800	9800	0
179	20231027	154400	270743890	9800	9800	9800	9800	0
180	20231027	154300	270743890	9800	9800	9800	9800	0
181	20231027	154200	270743890	9800	9800	9800	9800	0
182	20231027	154100	270743890	9800	9800	9800	9800	444
183	20231027	154000	270743890	9800	9800	9800	9800	0
184	20231027	153900	270743890	9800	9800	9800	9800	0
185	20231027	153800	270743890	9800	9800	9800	9800	0
186	20231027	153700	270743890	9800	9800	9800	9800	0
187	20231027	153600	270743890	9800	9800	9800	9800	0
188	20231027	153500	270743890	9800	9800	9800	9800	0
189	20231027	153400	270743890	9800	9800	9800	9800	0
190	20231027	153300	270743890	9800	9800	9800	9800	0
191	20231027	153200	270743890	9800	9800	9800	9800	0
192	20231027	153100	270743890	9800	9800	9800	9800	0
193	20231027	153000	270743890	9800	9800	9800	9800	444
194	20231027	152900	266392690	9820	9820	9820	9820	0
195	20231027	152800	266392690	9820	9820	9820	9820	0
196	20231027	152700	266392690	9820	9820	9820	9820	0
197	20231027	152600	266392690	9820	9820	9820	9820	0
198	20231027	152500	266392690	9820	9820	9820	9820	0
199	20231027	152400	266392690	9820	9820	9820	9820	0
200	20231027	152300	266392690	9820	9820	9820	9820	0
201	20231027	152200	266392690	9820	9820	9820	9820	0
202	20231027	152100	266392690	9820	9820	9820	9820	0
203	20231027	152000	266392690	9820	9820	9820	9820	0
204	20231027	151900	266392690	9820	9800	9820	9800	149
205	20231027	151800	264932470	9800	9800	9800	9800	114
206	20231027	151700	263815270	9810	9820	9820	9810	1530
207	20231027	151600	248805960	9810	9810	9810	9810	31
208	20231027	151500	248501850	9810	9810	9820	9810	27
209	20231027	151400	248236920	9820	9820	9820	9820	39
210	20231027	151300	247853940	9820	9820	9820	9820	60
211	20231027	151200	247264740	9820	9820	9820	9820	3
212	20231027	151100	247235280	9820	9810	9820	9810	7
213	20231027	151000	247166560	9800	9800	9800	9800	11
214	20231027	150900	247058760	9800	9810	9810	9800	10
215	20231027	150800	246960690	9810	9810	9810	9810	0
216	20231027	150700	246960690	9810	9810	9810	9810	10
217	20231027	150600	246862590	9810	9810	9810	9800	108
218	20231027	150500	245803140	9800	9800	9800	9800	10
219	20231027	150400	245705140	9810	9810	9810	9810	187
220	20231027	150300	243870670	9810	9810	9810	9810	3
221	20231027	150200	243841240	9810	9820	9820	9810	15
222	20231027	150100	243694040	9800	9800	9800	9800	0
223	20231027	150000	243694040	9800	9800	9800	9800	203
224	20231027	145900	241704640	9800	9780	9800	9780	109
225	20231027	145800	240637380	9800	9800	9800	9800	0
226	20231027	145700	240637380	9800	9770	9800	9770	30
227	20231027	145600	240344070	9760	9760	9760	9760	0
228	20231027	145500	240344070	9760	9760	9760	9760	0
229	20231027	145400	240344070	9760	9760	9760	9760	3
230	20231027	145300	240314790	9790	9790	9790	9790	5
231	20231027	145200	240265840	9790	9790	9790	9790	1
232	20231027	145100	240256050	9750	9780	9780	9750	114
233	20231027	145000	239143410	9790	9790	9790	9790	1
234	20231027	144900	239133620	9790	9790	9790	9790	10
235	20231027	144800	239035720	9790	9800	9800	9790	19
236	20231027	144700	238849650	9790	9790	9790	9790	0
237	20231027	144600	238849650	9790	9790	9790	9790	0
238	20231027	144500	238849650	9790	9790	9790	9790	35
239	20231027	144400	238507000	9790	9790	9790	9790	0
240	20231027	144300	238507000	9790	9790	9790	9790	5
241	20231027	144200	238458050	9790	9760	9790	9760	4
242	20231027	144100	238418980	9790	9790	9790	9790	1
243	20231027	144000	238409190	9760	9760	9760	9760	20
244	20231027	143900	238213990	9790	9800	9800	9790	16
245	20231027	143800	238057300	9790	9790	9790	9790	30
246	20231027	143700	237763600	9790	9790	9790	9790	10
247	20231027	143600	237665700	9780	9790	9790	9780	47
248	20231027	143500	237205900	9780	9780	9780	9780	39
249	20231027	143400	236824480	9760	9750	9760	9750	29
250	20231027	143300	236541720	9760	9760	9760	9760	13
251	20231027	143200	236414840	9750	9750	9750	9750	0
252	20231027	143100	236414840	9750	9750	9750	9750	0
253	20231027	143000	236414840	9750	9780	9780	9750	8
254	20231027	142900	236336690	9760	9760	9760	9760	0
255	20231027	142800	236336690	9760	9760	9760	9760	24
256	20231027	142700	236102450	9750	9750	9750	9750	3
257	20231027	142600	236073200	9750	9750	9750	9750	0
258	20231027	142500	236073200	9750	9780	9780	9750	6
259	20231027	142400	236014550	9750	9770	9770	9750	2012
260	20231027	142300	216382150	9770	9770	9770	9770	2
261	20231027	142200	216362610	9770	9780	9780	9770	12
262	20231027	142100	216245360	9770	9770	9770	9770	3
263	20231027	142000	216216050	9780	9770	9780	9770	15
264	20231027	141900	216069450	9770	9770	9770	9770	89
265	20231027	141800	215199920	9780	9770	9780	9770	4
266	20231027	141700	215160830	9770	9770	9770	9770	10
267	20231027	141600	215063130	9780	9780	9780	9780	7
268	20231027	141500	214994670	9780	9780	9780	9780	208
269	20231027	141400	212960430	9780	9780	9780	9780	15
270	20231027	141300	212813730	9780	9780	9780	9780	0
271	20231027	141200	212813730	9780	9780	9780	9780	0
272	20231027	141100	212813730	9780	9790	9790	9780	12
273	20231027	141000	212696280	9790	9790	9790	9790	0
274	20231027	140900	212696280	9790	9790	9790	9790	0
275	20231027	140800	212696280	9790	9790	9790	9790	3
276	20231027	140700	212666910	9810	9810	9810	9810	5
277	20231027	140600	212617860	9790	9800	9800	9790	520
278	20231027	140500	207526580	9800	9800	9800	9800	3
279	20231027	140400	207497180	9800	9800	9800	9800	50
280	20231027	140300	207007180	9810	9810	9810	9810	1
281	20231027	140200	206997370	9810	9800	9810	9800	337
282	20231027	140100	203694730	9800	9800	9800	9800	0
283	20231027	140000	203694730	9800	9800	9800	9800	10
284	20231027	135900	203596730	9810	9810	9810	9810	2
285	20231027	135800	203577110	9810	9810	9810	9810	0
286	20231027	135700	203577110	9810	9800	9810	9800	13
287	20231027	135600	203449680	9800	9790	9810	9790	80
288	20231027	135500	202665970	9790	9790	9790	9790	0
289	20231027	135400	202665970	9790	9790	9790	9790	0
290	20231027	135300	202665970	9790	9810	9810	9790	9
291	20231027	135200	202577740	9790	9790	9790	9790	0
292	20231027	135100	202577740	9790	9790	9790	9790	0
293	20231027	135000	202577740	9790	9790	9790	9790	3
294	20231027	134900	202548370	9830	9830	9830	9830	0
295	20231027	134800	202548370	9830	9830	9830	9830	5
296	20231027	134700	202499220	9790	9790	9790	9790	3
297	20231027	134600	202469850	9830	9830	9830	9830	0
298	20231027	134500	202469850	9830	9830	9830	9830	0
299	20231027	134400	202469850	9830	9780	9830	9780	381
300	20231027	134300	198743420	9780	9780	9780	9780	10
301	20231027	134200	198645620	9780	9780	9780	9780	0
302	20231027	134100	198645620	9780	9780	9780	9780	3
303	20231027	134000	198616280	9800	9800	9800	9800	0
304	20231027	133900	198616280	9800	9780	9800	9780	95
305	20231027	133800	197687080	9780	9780	9780	9780	23
306	20231027	133700	197462140	9780	9780	9780	9780	4
307	20231027	133600	197423020	9810	9780	9810	9780	3
308	20231027	133500	197393620	9770	9770	9770	9770	13
309	20231027	133400	197266610	9780	9780	9780	9780	5
310	20231027	133300	197217710	9780	9780	9780	9780	1
311	20231027	133200	197207930	9770	9770	9770	9770	13
312	20231027	133100	197080920	9770	9780	9780	9770	7
313	20231027	133000	197012500	9770	9780	9780	9770	11
314	20231027	132900	196904950	9770	9770	9770	9770	17
315	20231027	132800	196738860	9770	9770	9770	9770	12
316	20231027	132700	196621620	9780	9780	9780	9780	6
317	20231027	132600	196562940	9790	9760	9810	9760	5
318	20231027	132500	196514060	9810	9760	9810	9750	9
319	20231027	132400	196426200	9750	9750	9750	9750	4
320	20231027	132300	196387200	9750	9740	9750	9740	22
321	20231027	132200	196172730	9770	9780	9780	9770	2
322	20231027	132100	196153180	9780	9790	9790	9780	8
323	20231027	132000	196074880	9810	9730	9810	9730	150
324	20231027	131900	194612530	9740	9740	9740	9740	3
325	20231027	131800	194583310	9740	9760	9760	9740	396
326	20231027	131700	190722500	9760	9760	9770	9760	66
327	20231027	131600	190078330	9760	9770	9770	9760	8
328	20231027	131500	190000200	9760	9780	9780	9760	130
329	20231027	131400	188730580	9780	9780	9780	9780	96
330	20231027	131300	187791700	9780	9790	9790	9780	96
331	20231027	131200	186851900	9800	9800	9800	9800	6
332	20231027	131100	186793100	9810	9790	9810	9790	60
333	20231027	131000	186205580	9790	9790	9790	9790	6
334	20231027	130900	186146840	9790	9800	9800	9790	15
335	20231027	130800	185999980	9800	9810	9810	9800	4
336	20231027	130700	185960750	9810	9800	9810	9800	10
337	20231027	130600	185862730	9800	9790	9800	9790	43
338	20231027	130500	185441750	9780	9790	9790	9780	8
339	20231027	130400	185363490	9780	9790	9790	9780	17
340	20231027	130300	185197220	9790	9790	9790	9780	5
341	20231027	130200	185148300	9790	9780	9790	9780	10
342	20231027	130100	185050430	9780	9780	9790	9780	19
343	20231027	130000	184864600	9780	9780	9780	9780	0
344	20231027	125900	184864600	9780	9780	9780	9780	0
345	20231027	125800	184864600	9780	9790	9790	9780	18
346	20231027	125700	184688510	9780	9780	9780	9780	0
347	20231027	125600	184688510	9780	9780	9780	9780	0
348	20231027	125500	184688510	9780	9780	9780	9780	3
349	20231027	125400	184659170	9800	9800	9800	9800	0
350	20231027	125300	184659170	9800	9800	9800	9800	5
351	20231027	125200	184610170	9790	9790	9790	9790	104
352	20231027	125100	183592010	9800	9800	9800	9800	93
353	20231027	125000	182680610	9800	9800	9800	9800	10
354	20231027	124900	182582610	9800	9800	9800	9800	3
355	20231027	124800	182553210	9810	9810	9810	9810	6
356	20231027	124700	182494350	9800	9800	9800	9800	0
357	20231027	124600	182494350	9800	9800	9800	9800	3
358	20231027	124500	182464950	9810	9810	9810	9810	187
359	20231027	124400	180630480	9810	9820	9820	9810	16
360	20231027	124300	180473470	9810	9810	9810	9810	4
361	20231027	124200	180434230	9810	9810	9810	9810	0
362	20231027	124100	180434230	9810	9810	9810	9810	0
363	20231027	124000	180434230	9810	9810	9810	9810	99
364	20231027	123900	179463040	9830	9820	9830	9820	18
365	20231027	123800	179286230	9820	9830	9830	9820	195
366	20231027	123700	177369480	9820	9820	9820	9820	3
367	20231027	123600	177340020	9830	9840	9840	9830	140
368	20231027	123500	175962920	9850	9850	9850	9840	17
369	20231027	123400	175795570	9840	9840	9840	9840	3
370	20231027	123300	175766050	9850	9850	9850	9850	0
371	20231027	123200	175766050	9850	9850	9850	9850	0
372	20231027	123100	175766050	9850	9850	9850	9850	59
373	20231027	123000	175184900	9860	9860	9860	9860	5
374	20231027	122900	175135600	9850	9850	9850	9850	0
375	20231027	122800	175135600	9850	9850	9850	9850	3
376	20231027	122700	175106050	9880	9880	9880	9880	0
377	20231027	122600	175106050	9880	9880	9880	9880	0
378	20231027	122500	175106050	9880	9850	9880	9850	9
379	20231027	122400	175017220	9850	9850	9850	9850	0
380	20231027	122300	175017220	9850	9850	9850	9850	4
381	20231027	122200	174977820	9890	9840	9890	9840	7
382	20231027	122100	174908740	9900	9900	9900	9900	5
383	20231027	122000	174859240	9900	9900	9900	9900	1
384	20231027	121900	174849340	9900	9840	9900	9840	31
385	20231027	121800	174542820	9840	9840	9840	9840	0
386	20231027	121700	174542820	9840	9840	9840	9840	104
387	20231027	121600	173519460	9850	9840	9850	9840	16
388	20231027	121500	173361970	9840	9840	9840	9840	3
389	20231027	121400	173332450	9840	9840	9840	9840	50
390	20231027	121300	172840450	9840	9840	9840	9840	0
391	20231027	121200	172840450	9840	9860	9860	9840	9
392	20231027	121100	172751790	9840	9840	9840	9840	0
393	20231027	121000	172751790	9840	9840	9840	9840	0
394	20231027	120900	172751790	9840	9840	9840	9840	3
395	20231027	120800	172722270	9880	9880	9880	9880	0
396	20231027	120700	172722270	9880	9880	9880	9880	5
397	20231027	120600	172672870	9840	9880	9880	9840	22
398	20231027	120500	172455980	9870	9870	9870	9870	10
399	20231027	120400	172357280	9870	9870	9870	9870	0
400	20231027	120300	172357280	9870	9880	9880	9870	9
401	20231027	120200	172268390	9870	9870	9870	9870	0
402	20231027	120100	172268390	9870	9870	9870	9870	0
403	20231027	120000	172268390	9870	9870	9870	9870	3
404	20231027	115900	172238780	9890	9890	9890	9890	20
405	20231027	115800	172040980	9890	9890	9890	9890	5
406	20231027	115700	171991530	9880	9880	9880	9880	75
407	20231027	115600	171250530	9880	9880	9880	9880	0
408	20231027	115500	171250530	9880	9880	9880	9880	1
409	20231027	115400	171240650	9890	9880	9890	9880	9
410	20231027	115300	171151670	9890	9880	9890	9880	15
411	20231027	115200	171003420	9880	9880	9880	9880	30
412	20231027	115100	170707020	9890	9890	9890	9890	5
413	20231027	115000	170657570	9910	9910	9910	9910	0
414	20231027	114900	170657570	9910	9910	9910	9910	5
415	20231027	114800	170608020	9890	9880	9890	9880	19
416	20231027	114700	170420250	9880	9880	9880	9880	0
417	20231027	114600	170420250	9880	9880	9880	9880	0
418	20231027	114500	170420250	9880	9900	9900	9880	13
419	20231027	114400	170291680	9900	9900	9900	9900	5
420	20231027	114300	170242180	9890	9890	9890	9890	0
421	20231027	114200	170242180	9890	9890	9890	9890	4
422	20231027	114100	170202620	9900	9900	9900	9900	0
423	20231027	114000	170202620	9900	9900	9900	9900	6
424	20231027	113900	170143220	9890	9890	9890	9890	14
425	20231027	113800	170004760	9890	9890	9890	9890	0
426	20231027	113700	170004760	9890	9890	9890	9890	0
427	20231027	113600	170004760	9890	9890	9890	9890	13
428	20231027	113500	169876190	9900	9900	9900	9900	5
429	20231027	113400	169826690	9890	9890	9890	9890	0
430	20231027	113300	169826690	9890	9890	9890	9890	22
431	20231027	113200	169609110	9890	9890	9890	9890	1
432	20231027	113100	169599220	9900	9900	9900	9900	11
433	20231027	113000	169490320	9910	9900	9910	9900	8
434	20231027	112900	169411070	9900	9890	9900	9890	56
435	20231027	112800	168857220	9900	9900	9900	9900	9
436	20231027	112700	168768120	9900	9890	9900	9890	8
437	20231027	112600	168688950	9900	9900	9900	9900	10
438	20231027	112500	168589950	9910	9910	9910	9910	2
439	20231027	112400	168570130	9890	9880	9890	9880	57
440	20231027	112300	168006430	9880	9880	9880	9880	0
441	20231027	112200	168006430	9880	9880	9880	9880	11
442	20231027	112100	167897750	9890	9880	9890	9880	10
443	20231027	112000	167798880	9890	9880	9890	9880	141
444	20231027	111900	166404400	9880	9880	9880	9880	10
445	20231027	111800	166305600	9880	9880	9880	9880	3
446	20231027	111700	166275960	9880	9890	9890	9880	61
447	20231027	111600	165673110	9880	9880	9880	9880	0
448	20231027	111500	165673110	9880	9890	9890	9880	51
449	20231027	111400	165169220	9880	9880	9880	9880	13
450	20231027	111300	165040780	9890	9890	9890	9890	0
451	20231027	111200	165040780	9890	9890	9890	9890	5
452	20231027	111100	164991330	9880	9890	9890	9880	18
453	20231027	111000	164813350	9890	9890	9890	9890	50
454	20231027	110900	164318850	9890	9890	9890	9890	2
455	20231027	110800	164299070	9890	9890	9890	9890	3
456	20231027	110700	164269400	9910	9910	9910	9910	5
457	20231027	110600	164219850	9890	9890	9890	9890	0
458	20231027	110500	164219850	9890	9890	9890	9890	53
459	20231027	110400	163695680	9880	9880	9880	9880	32
460	20231027	110300	163379520	9880	9880	9880	9880	5
461	20231027	110200	163330120	9870	9870	9870	9870	6
462	20231027	110100	163270900	9870	9870	9870	9870	0
463	20231027	110000	163270900	9870	9870	9870	9870	100
464	20231027	105900	162283900	9870	9870	9870	9870	3
465	20231027	105800	162254290	9900	9900	9900	9900	6
466	20231027	105700	162194890	9880	9880	9880	9880	0
467	20231027	105600	162194890	9880	9890	9890	9880	484
468	20231027	105500	157409140	9890	9890	9890	9890	98
469	20231027	105400	156439920	9920	9910	9920	9910	103
470	20231027	105300	155419140	9910	9900	9910	9900	70
471	20231027	105200	154726120	9900	9890	9900	9890	20
472	20231027	105100	154528220	9890	9890	9890	9890	121
473	20231027	105000	153331530	9890	9890	9890	9890	3
474	20231027	104900	153301860	9910	9910	9910	9910	5
475	20231027	104800	153252310	9890	9890	9890	9890	0
476	20231027	104700	153252310	9890	9890	9890	9890	3
477	20231027	104600	153222640	9930	9930	9930	9930	0
478	20231027	104500	153222640	9930	9930	9930	9930	0
479	20231027	104400	153222640	9930	9870	9930	9870	8
480	20231027	104300	153143380	9900	9900	9900	9900	0
481	20231027	104200	153143380	9900	9890	9900	9890	240
482	20231027	104100	150767780	9880	9880	9880	9880	4
483	20231027	104000	150728260	9880	9880	9880	9880	13
484	20231027	103900	150599820	9840	9840	9840	9840	211
485	20231027	103800	148523580	9840	9840	9840	9840	98
486	20231027	103700	147559260	9870	9870	9870	9870	5
487	20231027	103600	147509910	9870	9870	9870	9870	1
488	20231027	103500	147500040	9870	9840	9870	9840	21
489	20231027	103400	147292860	9870	9870	9870	9870	0
490	20231027	103300	147292860	9870	9830	9870	9830	1752
491	20231027	103200	130035980	9800	9820	9830	9800	416
492	20231027	103100	125947970	9820	9820	9820	9820	5
493	20231027	103000	125898870	9800	9800	9800	9800	184
494	20231027	102900	124095670	9810	9810	9810	9810	53
495	20231027	102800	123575740	9810	9810	9810	9810	39
496	20231027	102700	123193150	9810	9810	9810	9810	3
497	20231027	102600	123163720	9810	9790	9810	9790	19
498	20231027	102500	122977500	9800	9800	9800	9800	0
499	20231027	102400	122977500	9800	9800	9800	9800	100
500	20231027	102300	121997500	9810	9780	9810	9780	14
501	20231027	102200	121860350	9820	9820	9820	9820	10
502	20231027	102100	121762150	9820	9780	9820	9780	446
503	20231027	102000	117393520	9770	9770	9770	9770	3
504	20231027	101900	117364210	9770	9770	9770	9770	5
505	20231027	101800	117315360	9750	9750	9750	9750	48
506	20231027	101700	116847360	9770	9780	9780	9770	10
507	20231027	101600	116749620	9780	9770	9790	9770	269
508	20231027	101500	114116900	9780	9780	9780	9780	0
509	20231027	101400	114116900	9780	9750	9780	9750	157
510	20231027	101300	112581650	9750	9750	9750	9750	1
511	20231027	101200	112571900	9770	9770	9770	9770	5
512	20231027	101100	112523050	9730	9730	9730	9730	692
513	20231027	101000	105789890	9730	9770	9770	9730	111
514	20231027	100900	104705580	9760	9760	9760	9760	135
515	20231027	100800	103387980	9740	9740	9740	9740	20
516	20231027	100700	103193180	9710	9710	9710	9710	3
517	20231027	100600	103164050	9710	9730	9730	9710	11
518	20231027	100500	103057040	9710	9710	9710	9710	95
519	20231027	100400	102134590	9710	9720	9720	9710	18
520	20231027	100300	101959660	9730	9730	9730	9730	8
521	20231027	100200	101881820	9700	9710	9710	9700	1300
522	20231027	100100	89268280	9730	9750	9750	9730	9
523	20231027	100000	89180550	9750	9750	9750	9750	45
524	20231027	095900	88741800	9750	9740	9750	9740	200
525	20231027	095800	86793190	9740	9730	9740	9720	137
526	20231027	095700	85461350	9730	9730	9730	9730	44
527	20231027	095600	85033230	9720	9720	9720	9720	0
528	20231027	095500	85033230	9720	9720	9720	9720	13
529	20231027	095400	84906870	9730	9730	9730	9730	6
530	20231027	095300	84848490	9720	9720	9720	9720	0
531	20231027	095200	84848490	9720	9720	9720	9720	13
532	20231027	095100	84722130	9730	9730	9730	9730	44
533	20231027	095000	84294010	9710	9710	9710	9710	186
534	20231027	094900	82487950	9700	9690	9710	9690	23
535	20231027	094800	82264830	9710	9710	9710	9710	10
536	20231027	094700	82167730	9680	9680	9680	9680	1
537	20231027	094600	82158050	9690	9690	9700	9690	84
538	20231027	094500	81343980	9680	9680	9680	9680	264
539	20231027	094400	78788460	9670	9680	9680	9670	90
540	20231027	094300	77917360	9680	9680	9680	9680	153
541	20231027	094200	76436320	9700	9690	9700	9680	204
542	20231027	094100	74461060	9720	9720	9720	9720	0
543	20231027	094000	74461060	9720	9700	9720	9690	174
544	20231027	093900	72774750	9700	9700	9700	9700	253
545	20231027	093800	70320650	9700	9730	9730	9700	591
546	20231027	093700	64581320	9730	9720	9730	9720	12
547	20231027	093600	64464590	9730	9730	9730	9730	1
548	20231027	093500	64454860	9730	9730	9730	9730	107
549	20231027	093400	63413750	9710	9720	9740	9710	123
550	20231027	093300	62216930	9720	9720	9720	9720	1
551	20231027	093200	62207210	9710	9710	9710	9710	182
552	20231027	093100	60439990	9710	9710	9720	9710	31
553	20231027	093000	60138920	9710	9710	9710	9710	0
554	20231027	092900	60138920	9710	9720	9720	9710	310
555	20231027	092800	57128680	9720	9710	9720	9710	33
556	20231027	092700	56807950	9710	9710	9710	9710	10
557	20231027	092600	56710850	9720	9710	9730	9710	384
558	20231027	092500	52981960	9730	9710	9730	9710	11
559	20231027	092400	52874990	9720	9740	9740	9720	259
560	20231027	092300	50353570	9740	9750	9750	9740	608
561	20231027	092200	44430580	9760	9760	9770	9760	117
562	20231027	092100	43288610	9770	9770	9770	9770	200
563	20231027	092000	41334610	9770	9770	9770	9770	103
564	20231027	091900	40328300	9770	9780	9780	9770	717
565	20231027	091800	33323190	9800	9800	9800	9800	0
566	20231027	091700	33323190	9800	9800	9800	9800	5
567	20231027	091600	33274190	9780	9780	9780	9780	0
568	20231027	091500	33274190	9780	9810	9810	9780	203
569	20231027	091400	31282850	9810	9790	9810	9790	200
570	20231027	091300	29322130	9790	9790	9790	9780	42
571	20231027	091200	28911060	9770	9790	9790	9770	96
572	20231027	091100	27973000	9770	9770	9770	9770	13
573	20231027	091000	27845990	9770	9780	9780	9770	107
574	20231027	090900	26799550	9800	9800	9800	9800	1
575	20231027	090800	26789750	9790	9790	9790	9790	54
576	20231027	090700	26261090	9800	9800	9800	9800	91
577	20231027	090600	25369290	9800	9800	9800	9800	7
578	20231027	090500	25300690	9800	9760	9800	9740	551
579	20231027	090400	19933820	9740	9740	9740	9740	0
580	20231027	090300	19933820	9740	9740	9740	9740	0
581	20231027	090200	19933820	9740	9780	9780	9740	1508
582	20231027	090100	5205380	9830	9780	9830	9780	208
583	20231027	090000	3168730	9780	9780	9790	9780	324