KissMeData/004380/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	184000	411874670	9780	9780	9780	9780	993
3	20231026	183900	411874670	9780	9780	9780	9780	0
4	20231026	183800	411874670	9780	9780	9780	9780	0
5	20231026	183700	411874670	9780	9780	9780	9780	0
6	20231026	183600	411874670	9780	9780	9780	9780	0
7	20231026	183500	411874670	9780	9780	9780	9780	0
8	20231026	183400	411874670	9780	9780	9780	9780	0
9	20231026	183300	411874670	9780	9780	9780	9780	0
10	20231026	183200	411874670	9780	9780	9780	9780	0
11	20231026	183100	411874670	9780	9780	9780	9780	0
12	20231026	183000	411874670	9780	9780	9780	9780	0
13	20231026	182900	411874670	9780	9780	9780	9780	0
14	20231026	182800	411874670	9780	9780	9780	9780	0
15	20231026	182700	411874670	9780	9780	9780	9780	0
16	20231026	182600	411874670	9780	9780	9780	9780	0
17	20231026	182500	411874670	9780	9780	9780	9780	0
18	20231026	182400	411874670	9780	9780	9780	9780	0
19	20231026	182300	411874670	9780	9780	9780	9780	0
20	20231026	182200	411874670	9780	9780	9780	9780	0
21	20231026	182100	411874670	9780	9780	9780	9780	0
22	20231026	182000	411874670	9780	9780	9780	9780	0
23	20231026	181900	411874670	9780	9780	9780	9780	0
24	20231026	181800	411874670	9780	9780	9780	9780	0
25	20231026	181700	411874670	9780	9780	9780	9780	0
26	20231026	181600	411874670	9780	9780	9780	9780	0
27	20231026	181500	411874670	9780	9780	9780	9780	0
28	20231026	181400	411874670	9780	9780	9780	9780	0
29	20231026	181300	411874670	9780	9780	9780	9780	0
30	20231026	181200	411874670	9780	9780	9780	9780	0
31	20231026	181100	411874670	9780	9780	9780	9780	0
32	20231026	181000	411874670	9780	9780	9780	9780	993
33	20231026	180900	411874670	9780	9780	9780	9780	0
34	20231026	180800	411874670	9780	9780	9780	9780	0
35	20231026	180700	411874670	9780	9780	9780	9780	0
36	20231026	180600	411874670	9780	9780	9780	9780	0
37	20231026	180500	411874670	9780	9780	9780	9780	0
38	20231026	180400	411874670	9780	9780	9780	9780	0
39	20231026	180300	411874670	9780	9780	9780	9780	0
40	20231026	180200	411874670	9780	9780	9780	9780	0
41	20231026	180100	411874670	9780	9780	9780	9780	0
42	20231026	180000	411874670	9780	9780	9780	9780	0
43	20231026	175900	411874670	9780	9780	9780	9780	0
44	20231026	175800	411874670	9780	9780	9780	9780	0
45	20231026	175700	411874670	9780	9780	9780	9780	0
46	20231026	175600	411874670	9780	9780	9780	9780	0
47	20231026	175500	411874670	9780	9780	9780	9780	0
48	20231026	175400	411874670	9780	9780	9780	9780	0
49	20231026	175300	411874670	9780	9780	9780	9780	0
50	20231026	175200	411874670	9780	9780	9780	9780	0
51	20231026	175100	411874670	9780	9780	9780	9780	0
52	20231026	175000	411874670	9780	9780	9780	9780	0
53	20231026	174900	411874670	9780	9780	9780	9780	0
54	20231026	174800	411874670	9780	9780	9780	9780	0
55	20231026	174700	411874670	9780	9780	9780	9780	0
56	20231026	174600	411874670	9780	9780	9780	9780	0
57	20231026	174500	411874670	9780	9780	9780	9780	0
58	20231026	174400	411874670	9780	9780	9780	9780	0
59	20231026	174300	411874670	9780	9780	9780	9780	0
60	20231026	174200	411874670	9780	9780	9780	9780	0
61	20231026	174100	411874670	9780	9780	9780	9780	0
62	20231026	174000	411874670	9780	9780	9780	9780	993
63	20231026	173900	411874670	9780	9780	9780	9780	0
64	20231026	173800	411874670	9780	9780	9780	9780	0
65	20231026	173700	411874670	9780	9780	9780	9780	0
66	20231026	173600	411874670	9780	9780	9780	9780	0
67	20231026	173500	411874670	9780	9780	9780	9780	0
68	20231026	173400	411874670	9780	9780	9780	9780	0
69	20231026	173300	411874670	9780	9780	9780	9780	0
70	20231026	173200	411874670	9780	9780	9780	9780	0
71	20231026	173100	411874670	9780	9780	9780	9780	0
72	20231026	173000	411874670	9780	9780	9780	9780	0
73	20231026	172900	411874670	9780	9780	9780	9780	0
74	20231026	172800	411874670	9780	9780	9780	9780	0
75	20231026	172700	411874670	9780	9780	9780	9780	0
76	20231026	172600	411874670	9780	9780	9780	9780	0
77	20231026	172500	411874670	9780	9780	9780	9780	0
78	20231026	172400	411874670	9780	9780	9780	9780	0
79	20231026	172300	411874670	9780	9780	9780	9780	0
80	20231026	172200	411874670	9780	9780	9780	9780	0
81	20231026	172100	411874670	9780	9780	9780	9780	0
82	20231026	172000	411874670	9780	9780	9780	9780	0
83	20231026	171900	411874670	9780	9780	9780	9780	0
84	20231026	171800	411874670	9780	9780	9780	9780	0
85	20231026	171700	411874670	9780	9780	9780	9780	0
86	20231026	171600	411874670	9780	9780	9780	9780	0
87	20231026	171500	411874670	9780	9780	9780	9780	0
88	20231026	171400	411874670	9780	9780	9780	9780	0
89	20231026	171300	411874670	9780	9780	9780	9780	0
90	20231026	171200	411874670	9780	9780	9780	9780	0
91	20231026	171100	411874670	9780	9780	9780	9780	0
92	20231026	171000	411874670	9780	9780	9780	9780	993
93	20231026	170900	411874670	9780	9780	9780	9780	0
94	20231026	170800	411874670	9780	9780	9780	9780	0
95	20231026	170700	411874670	9780	9780	9780	9780	0
96	20231026	170600	411874670	9780	9780	9780	9780	0
97	20231026	170500	411874670	9780	9780	9780	9780	0
98	20231026	170400	411874670	9780	9780	9780	9780	0
99	20231026	170300	411874670	9780	9780	9780	9780	0
100	20231026	170200	411874670	9780	9780	9780	9780	0
101	20231026	170100	411874670	9780	9780	9780	9780	0
102	20231026	170000	411874670	9780	9780	9780	9780	0
103	20231026	165900	411874670	9780	9780	9780	9780	0
104	20231026	165800	411874670	9780	9780	9780	9780	0
105	20231026	165700	411874670	9780	9780	9780	9780	0
106	20231026	165600	411874670	9780	9780	9780	9780	0
107	20231026	165500	411874670	9780	9780	9780	9780	0
108	20231026	165400	411874670	9780	9780	9780	9780	0
109	20231026	165300	411874670	9780	9780	9780	9780	0
110	20231026	165200	411874670	9780	9780	9780	9780	0
111	20231026	165100	411874670	9780	9780	9780	9780	0
112	20231026	165000	411874670	9780	9780	9780	9780	0
113	20231026	164900	411874670	9780	9780	9780	9780	0
114	20231026	164800	411874670	9780	9780	9780	9780	0
115	20231026	164700	411874670	9780	9780	9780	9780	0
116	20231026	164600	411874670	9780	9780	9780	9780	0
117	20231026	164500	411874670	9780	9780	9780	9780	0
118	20231026	164400	411874670	9780	9780	9780	9780	0
119	20231026	164300	411874670	9780	9780	9780	9780	0
120	20231026	164200	411874670	9780	9780	9780	9780	0
121	20231026	164100	411874670	9780	9780	9780	9780	0
122	20231026	164000	411874670	9780	9780	9780	9780	993
123	20231026	163900	411874670	9780	9780	9780	9780	0
124	20231026	163800	411874670	9780	9780	9780	9780	0
125	20231026	163700	411874670	9780	9780	9780	9780	0
126	20231026	163600	411874670	9780	9780	9780	9780	0
127	20231026	163500	411874670	9780	9780	9780	9780	0
128	20231026	163400	411874670	9780	9780	9780	9780	0
129	20231026	163300	411874670	9780	9780	9780	9780	0
130	20231026	163200	411874670	9780	9780	9780	9780	0
131	20231026	163100	411874670	9780	9780	9780	9780	0
132	20231026	163000	411874670	9780	9780	9780	9780	0
133	20231026	162900	411874670	9780	9780	9780	9780	0
134	20231026	162800	411874670	9780	9780	9780	9780	0
135	20231026	162700	411874670	9780	9780	9780	9780	0
136	20231026	162600	411874670	9780	9780	9780	9780	0
137	20231026	162500	411874670	9780	9780	9780	9780	0
138	20231026	162400	411874670	9780	9780	9780	9780	0
139	20231026	162300	411874670	9780	9780	9780	9780	0
140	20231026	162200	411874670	9780	9780	9780	9780	0
141	20231026	162100	411874670	9780	9780	9780	9780	0
142	20231026	162000	411874670	9780	9780	9780	9780	0
143	20231026	161900	411874670	9780	9780	9780	9780	0
144	20231026	161800	411874670	9780	9780	9780	9780	0
145	20231026	161700	411874670	9780	9780	9780	9780	0
146	20231026	161600	411874670	9780	9780	9780	9780	0
147	20231026	161500	411874670	9780	9780	9780	9780	0
148	20231026	161400	411874670	9780	9780	9780	9780	0
149	20231026	161300	411874670	9780	9780	9780	9780	0
150	20231026	161200	411874670	9780	9780	9780	9780	0
151	20231026	161100	411874670	9780	9780	9780	9780	0
152	20231026	161000	411874670	9780	9780	9780	9780	993
153	20231026	160900	411874670	9780	9780	9780	9780	0
154	20231026	160800	411874670	9780	9780	9780	9780	0
155	20231026	160700	411874670	9780	9780	9780	9780	0
156	20231026	160600	411874670	9780	9780	9780	9780	0
157	20231026	160500	411874670	9780	9780	9780	9780	0
158	20231026	160400	411874670	9780	9780	9780	9780	0
159	20231026	160300	411874670	9780	9780	9780	9780	0
160	20231026	160200	411874670	9780	9780	9780	9780	0
161	20231026	160100	411874670	9780	9780	9780	9780	0
162	20231026	160000	411874670	9780	9780	9780	9780	0
163	20231026	155900	411874670	9780	9780	9780	9780	0
164	20231026	155800	411874670	9780	9780	9780	9780	0
165	20231026	155700	411874670	9780	9780	9780	9780	0
166	20231026	155600	411874670	9780	9780	9780	9780	0
167	20231026	155500	411874670	9780	9780	9780	9780	0
168	20231026	155400	411874670	9780	9780	9780	9780	0
169	20231026	155300	411874670	9780	9780	9780	9780	0
170	20231026	155200	411874670	9780	9780	9780	9780	0
171	20231026	155100	411874670	9780	9780	9780	9780	0
172	20231026	155000	411874670	9780	9780	9780	9780	0
173	20231026	154900	411874670	9780	9780	9780	9780	0
174	20231026	154800	411874670	9780	9780	9780	9780	0
175	20231026	154700	411874670	9780	9780	9780	9780	0
176	20231026	154600	411874670	9780	9780	9780	9780	0
177	20231026	154500	411874670	9780	9780	9780	9780	0
178	20231026	154400	411874670	9780	9780	9780	9780	0
179	20231026	154300	411874670	9780	9780	9780	9780	0
180	20231026	154200	411874670	9780	9780	9780	9780	0
181	20231026	154100	411874670	9780	9780	9780	9780	0
182	20231026	154000	411874670	9780	9780	9780	9780	993
183	20231026	153900	411874670	9780	9780	9780	9780	0
184	20231026	153800	411874670	9780	9780	9780	9780	0
185	20231026	153700	411874670	9780	9780	9780	9780	0
186	20231026	153600	411874670	9780	9780	9780	9780	0
187	20231026	153500	411874670	9780	9780	9780	9780	0
188	20231026	153400	411874670	9780	9780	9780	9780	0
189	20231026	153300	411874670	9780	9780	9780	9780	0
190	20231026	153200	411874670	9780	9780	9780	9780	0
191	20231026	153100	411874670	9780	9780	9780	9780	0
192	20231026	153000	411874670	9780	9780	9780	9780	993
193	20231026	152900	402163130	9860	9860	9860	9860	0
194	20231026	152800	402163130	9860	9860	9860	9860	0
195	20231026	152700	402163130	9860	9860	9860	9860	0
196	20231026	152600	402163130	9860	9860	9860	9860	0
197	20231026	152500	402163130	9860	9860	9860	9860	0
198	20231026	152400	402163130	9860	9860	9860	9860	0
199	20231026	152300	402163130	9860	9860	9860	9860	0
200	20231026	152200	402163130	9860	9860	9860	9860	0
201	20231026	152100	402163130	9860	9860	9860	9860	0
202	20231026	152000	402163130	9860	9860	9860	9860	0
203	20231026	151900	402163130	9860	9860	9860	9860	211
204	20231026	151800	400082670	9860	9810	9860	9810	36
205	20231026	151700	399728910	9840	9820	9840	9820	94
206	20231026	151600	398805810	9840	9840	9840	9840	7
207	20231026	151500	398736930	9870	9870	9870	9870	375
208	20231026	151400	395035680	9800	9870	9870	9800	510
209	20231026	151300	390032090	9860	9850	9860	9850	216
210	20231026	151200	387903490	9850	9850	9850	9850	5
211	20231026	151100	387854240	9850	9850	9850	9850	0
212	20231026	151000	387854240	9850	9830	9850	9830	206
213	20231026	150900	385828440	9830	9830	9830	9830	1
214	20231026	150800	385818610	9780	9800	9830	9780	116
215	20231026	150700	384682770	9800	9820	9820	9800	268
216	20231026	150600	382055780	9850	9830	9850	9810	36
217	20231026	150500	381702320	9830	9830	9830	9830	0
218	20231026	150400	381702320	9830	9830	9830	9830	3
219	20231026	150300	381672830	9830	9820	9830	9820	2
220	20231026	150200	381653180	9830	9820	9830	9820	3
221	20231026	150100	381623700	9850	9850	9850	9850	1
222	20231026	150000	381613850	9840	9830	9840	9830	2
223	20231026	145900	381594180	9830	9820	9830	9820	3
224	20231026	145800	381564700	9820	9830	9830	9820	2
225	20231026	145700	381545050	9820	9820	9820	9820	11
226	20231026	145600	381437030	9820	9830	9840	9820	904
227	20231026	145500	372543730	9850	9850	9850	9850	177
228	20231026	145400	370800280	9850	9850	9850	9850	2
229	20231026	145300	370780580	9850	9830	9850	9830	35
230	20231026	145200	370435960	9830	9820	9830	9820	3
231	20231026	145100	370406480	9820	9810	9820	9810	2
232	20231026	145000	370386850	9830	9830	9830	9830	0
233	20231026	144900	370386850	9830	9790	9830	9780	910
234	20231026	144800	361461330	9800	9800	9800	9800	2
235	20231026	144700	361441730	9820	9820	9820	9820	198
236	20231026	144600	359497370	9820	9820	9820	9820	2
237	20231026	144500	359477730	9810	9800	9820	9800	67
238	20231026	144400	358821030	9790	9780	9790	9780	4
239	20231026	144300	358781890	9780	9780	9780	9780	2
240	20231026	144200	358762330	9780	9780	9780	9780	2
241	20231026	144100	358742770	9790	9790	9790	9790	1
242	20231026	144000	358732980	9790	9780	9790	9780	133
243	20231026	143900	357431110	9780	9810	9810	9780	21
244	20231026	143800	357225680	9780	9810	9810	9780	201
245	20231026	143700	355259220	9810	9820	9820	9810	20
246	20231026	143600	355062910	9820	9800	9820	9800	56
247	20231026	143500	354514090	9780	9790	9790	9780	100
248	20231026	143400	353536030	9840	9840	9840	9840	2
249	20231026	143300	353516350	9850	9850	9850	9850	0
250	20231026	143200	353516350	9850	9850	9850	9850	10
251	20231026	143100	353417850	9850	9850	9850	9850	0
252	20231026	143000	353417850	9850	9850	9850	9850	0
253	20231026	142900	353417850	9850	9850	9850	9850	0
254	20231026	142800	353417850	9850	9800	9850	9800	602
255	20231026	142700	347493250	9800	9800	9800	9800	1
256	20231026	142600	347483450	9800	9800	9800	9800	201
257	20231026	142500	345513650	9890	9890	9890	9890	0
258	20231026	142400	345513650	9890	9890	9890	9890	0
259	20231026	142300	345513650	9890	9890	9890	9890	0
260	20231026	142200	345513650	9890	9840	9900	9840	510
261	20231026	142100	340465390	9840	9840	9840	9840	1
262	20231026	142000	340455550	9770	9770	9770	9770	0
263	20231026	141900	340455550	9770	9770	9770	9770	0
264	20231026	141800	340455550	9770	9770	9770	9770	0
265	20231026	141700	340455550	9770	9770	9770	9770	14
266	20231026	141600	340318770	9820	9820	9820	9820	0
267	20231026	141500	340318770	9820	9800	9820	9800	1038
268	20231026	141400	330132520	9800	9800	9800	9800	500
269	20231026	141300	325232520	9770	9770	9770	9770	288
270	20231026	141200	322418760	9760	9760	9760	9760	0
271	20231026	141100	322418760	9760	9760	9760	9760	82
272	20231026	141000	321618440	9760	9760	9760	9760	10
273	20231026	140900	321520840	9760	9760	9760	9760	0
274	20231026	140800	321520840	9760	9760	9760	9760	8
275	20231026	140700	321442760	9760	9760	9760	9760	206
276	20231026	140600	319432200	9760	9760	9760	9760	20
277	20231026	140500	319237000	9760	9760	9760	9760	1
278	20231026	140400	319227240	9760	9760	9760	9760	0
279	20231026	140300	319227240	9760	9760	9760	9760	2
280	20231026	140200	319207720	9770	9770	9770	9770	0
281	20231026	140100	319207720	9770	9750	9770	9750	4
282	20231026	140000	319168700	9730	9730	9730	9730	84
283	20231026	135900	318351380	9730	9740	9740	9730	467
284	20231026	135800	313805790	9750	9750	9750	9750	9
285	20231026	135700	313718040	9750	9750	9750	9750	0
286	20231026	135600	313718040	9750	9750	9750	9750	32
287	20231026	135500	313406040	9750	9750	9750	9750	0
288	20231026	135400	313406040	9750	9750	9750	9750	0
289	20231026	135300	313406040	9750	9740	9750	9740	141
290	20231026	135200	312032690	9740	9750	9750	9740	1867
291	20231026	135100	293837710	9750	9750	9750	9750	100
292	20231026	135000	292862710	9750	9760	9760	9750	203
293	20231026	134900	290883360	9750	9750	9750	9750	0
294	20231026	134800	290883360	9750	9750	9750	9750	0
295	20231026	134700	290883360	9750	9750	9750	9750	300
296	20231026	134600	287958360	9750	9760	9760	9750	394
297	20231026	134500	284113540	9760	9760	9760	9760	0
298	20231026	134400	284113540	9760	9760	9760	9760	100
299	20231026	134300	283137540	9760	9760	9760	9760	0
300	20231026	134200	283137540	9760	9760	9760	9760	20
301	20231026	134100	282942340	9760	9760	9760	9760	0
302	20231026	134000	282942340	9760	9760	9760	9760	785
303	20231026	133900	275280740	9760	9760	9760	9760	0
304	20231026	133800	275280740	9760	9760	9760	9760	0
305	20231026	133700	275280740	9760	9770	9770	9760	500
306	20231026	133600	270400640	9800	9800	9800	9800	2
307	20231026	133500	270381040	9800	9800	9800	9800	0
308	20231026	133400	270381040	9800	9800	9800	9800	0
309	20231026	133300	270381040	9800	9800	9800	9800	0
310	20231026	133200	270381040	9800	9800	9800	9800	1
311	20231026	133100	270371240	9810	9810	9810	9810	0
312	20231026	133000	270371240	9810	9810	9810	9810	2
313	20231026	132900	270351620	9770	9770	9770	9770	9
314	20231026	132800	270263690	9810	9770	9810	9770	256
315	20231026	132700	267762380	9780	9790	9790	9780	26
316	20231026	132600	267508060	9780	9780	9780	9780	0
317	20231026	132500	267508060	9780	9780	9780	9780	0
318	20231026	132400	267508060	9780	9780	9780	9780	32
319	20231026	132300	267195100	9780	9780	9780	9780	0
320	20231026	132200	267195100	9780	9780	9780	9780	4
321	20231026	132100	267155980	9800	9800	9800	9800	5
322	20231026	132000	267106980	9800	9800	9800	9800	0
323	20231026	131900	267106980	9800	9800	9800	9800	10
324	20231026	131800	267008980	9810	9810	9810	9810	4
325	20231026	131700	266969740	9810	9810	9810	9810	0
326	20231026	131600	266969740	9810	9810	9810	9810	5
327	20231026	131500	266920690	9810	9810	9810	9810	0
328	20231026	131400	266920690	9810	9810	9810	9810	0
329	20231026	131300	266920690	9810	9810	9810	9810	0
330	20231026	131200	266920690	9810	9810	9810	9810	0
331	20231026	131100	266920690	9810	9810	9810	9810	0
332	20231026	131000	266920690	9810	9810	9810	9810	0
333	20231026	130900	266920690	9810	9810	9810	9810	0
334	20231026	130800	266920690	9810	9770	9810	9770	371
335	20231026	130700	263295580	9770	9770	9770	9770	12
336	20231026	130600	263178340	9810	9810	9810	9810	0
337	20231026	130500	263178340	9810	9810	9810	9810	0
338	20231026	130400	263178340	9810	9810	9810	9810	200
339	20231026	130300	261216340	9810	9810	9810	9810	0
340	20231026	130200	261216340	9810	9810	9810	9810	0
341	20231026	130100	261216340	9810	9810	9810	9810	0
342	20231026	130000	261216340	9810	9810	9810	9810	0
343	20231026	125900	261216340	9810	9810	9810	9810	0
344	20231026	125800	261216340	9810	9810	9810	9810	0
345	20231026	125700	261216340	9810	9810	9810	9810	0
346	20231026	125600	261216340	9810	9810	9810	9810	0
347	20231026	125500	261216340	9810	9810	9810	9810	0
348	20231026	125400	261216340	9810	9810	9810	9810	0
349	20231026	125300	261216340	9810	9800	9810	9800	5
350	20231026	125200	261167330	9760	9760	9760	9760	0
351	20231026	125100	261167330	9760	9760	9760	9760	1
352	20231026	125000	261157570	9800	9800	9800	9800	0
353	20231026	124900	261157570	9800	9800	9800	9800	501
354	20231026	124800	256247770	9810	9810	9810	9810	0
355	20231026	124700	256247770	9810	9810	9810	9810	36
356	20231026	124600	255894610	9810	9810	9810	9810	3
357	20231026	124500	255865180	9810	9810	9810	9810	0
358	20231026	124400	255865180	9810	9810	9810	9810	0
359	20231026	124300	255865180	9810	9800	9810	9800	300
360	20231026	124200	252924540	9800	9800	9800	9800	0
361	20231026	124100	252924540	9800	9800	9800	9800	0
362	20231026	124000	252924540	9800	9800	9800	9800	1
363	20231026	123900	252914740	9790	9790	9790	9790	57
364	20231026	123800	252356710	9760	9760	9760	9760	0
365	20231026	123700	252356710	9760	9760	9760	9760	0
366	20231026	123600	252356710	9760	9760	9760	9760	0
367	20231026	123500	252356710	9760	9760	9760	9760	0
368	20231026	123400	252356710	9760	9760	9760	9760	0
369	20231026	123300	252356710	9760	9760	9760	9760	6
370	20231026	123200	252298150	9760	9760	9760	9760	0
371	20231026	123100	252298150	9760	9760	9760	9760	0
372	20231026	123000	252298150	9760	9750	9760	9750	61
373	20231026	122900	251703020	9760	9760	9760	9760	3
374	20231026	122800	251673740	9750	9750	9750	9750	0
375	20231026	122700	251673740	9750	9750	9750	9750	0
376	20231026	122600	251673740	9750	9780	9780	9750	210
377	20231026	122500	249626030	9810	9810	9810	9810	0
378	20231026	122400	249626030	9810	9810	9810	9810	1
379	20231026	122300	249616220	9790	9800	9800	9790	15
380	20231026	122200	249469330	9800	9800	9800	9800	1
381	20231026	122100	249459530	9810	9800	9810	9800	12
382	20231026	122000	249341820	9810	9800	9810	9800	28
383	20231026	121900	249067260	9800	9810	9810	9800	2
384	20231026	121800	249047650	9780	9760	9780	9760	109
385	20231026	121700	247981820	9780	9780	9780	9780	0
386	20231026	121600	247981820	9780	9770	9780	9770	10
387	20231026	121500	247884090	9750	9770	9770	9750	200
388	20231026	121400	245931910	9770	9770	9770	9770	120
389	20231026	121300	244759510	9770	9770	9770	9770	6
390	20231026	121200	244700890	9780	9770	9780	9770	7
391	20231026	121100	244632480	9770	9770	9770	9770	506
392	20231026	121000	239688860	9770	9770	9770	9770	25
393	20231026	120900	239444610	9770	9770	9770	9770	1
394	20231026	120800	239434840	9760	9770	9770	9760	10
395	20231026	120700	239337200	9770	9770	9770	9770	0
396	20231026	120600	239337200	9770	9760	9770	9760	11
397	20231026	120500	239229790	9770	9770	9770	9770	8
398	20231026	120400	239151630	9770	9760	9770	9760	8
399	20231026	120300	239073520	9760	9760	9760	9760	156
400	20231026	120200	237550960	9760	9770	9770	9760	120
401	20231026	120100	236378890	9780	9790	9790	9780	1463
402	20231026	120000	222066080	9820	9800	9820	9800	14
403	20231026	115900	221928730	9790	9790	9790	9790	38
404	20231026	115800	221556710	9800	9800	9800	9800	6
405	20231026	115700	221497910	9810	9810	9810	9810	2
406	20231026	115600	221478290	9830	9830	9830	9830	1
407	20231026	115500	221468460	9810	9780	9810	9780	300
408	20231026	115400	218525540	9790	9780	9790	9780	34
409	20231026	115300	218192980	9800	9780	9800	9780	26
410	20231026	115200	217938580	9800	9780	9800	9780	551
411	20231026	115100	212540070	9780	9780	9780	9780	6
412	20231026	115000	212481390	9780	9780	9780	9780	5
413	20231026	114900	212432490	9790	9780	9790	9780	14
414	20231026	114800	212295520	9790	9780	9790	9780	50
415	20231026	114700	211806120	9780	9790	9790	9780	6
416	20231026	114600	211747430	9780	9780	9780	9780	83
417	20231026	114500	210935690	9780	9790	9790	9780	15
418	20231026	114400	210788890	9780	9790	9790	9780	21
419	20231026	114300	210583350	9800	9790	9800	9790	6
420	20231026	114200	210524600	9790	9790	9790	9790	5
421	20231026	114100	210475650	9800	9790	9800	9790	306
422	20231026	114000	207477010	9800	9800	9800	9800	0
423	20231026	113900	207477010	9800	9790	9800	9790	20
424	20231026	113800	207281070	9790	9790	9790	9790	847
425	20231026	113700	198988940	9800	9800	9800	9800	2
426	20231026	113600	198969340	9790	9800	9800	9790	16
427	20231026	113500	198812590	9800	9790	9800	9790	8
428	20231026	113400	198734260	9790	9820	9820	9790	155
429	20231026	113300	197216780	9780	9780	9780	9780	14
430	20231026	113200	197079860	9780	9790	9790	9780	173
431	20231026	113100	195387530	9790	9800	9800	9790	509
432	20231026	113000	190399930	9820	9820	9820	9810	421
433	20231026	112900	186269690	9820	9820	9820	9820	0
434	20231026	112800	186269690	9820	9820	9820	9820	0
435	20231026	112700	186269690	9820	9820	9820	9820	0
436	20231026	112600	186269690	9820	9810	9820	9810	501
437	20231026	112500	181354870	9810	9810	9810	9810	193
438	20231026	112400	179461540	9820	9820	9820	9820	57
439	20231026	112300	178901800	9840	9840	9840	9840	1
440	20231026	112200	178891960	9800	9800	9800	9800	0
441	20231026	112100	178891960	9800	9820	9820	9800	959
442	20231026	112000	169476720	9830	9830	9830	9830	0
443	20231026	111900	169476720	9830	9830	9830	9830	0
444	20231026	111800	169476720	9830	9830	9830	9830	0
445	20231026	111700	169476720	9830	9830	9830	9830	134
446	20231026	111600	168159500	9830	9830	9830	9830	45
447	20231026	111500	167717150	9830	9830	9830	9830	500
448	20231026	111400	162802150	9840	9840	9840	9840	0
449	20231026	111300	162802150	9840	9840	9840	9840	283
450	20231026	111200	160017430	9920	9920	9920	9920	2
451	20231026	111100	159997590	9850	9850	9850	9850	30
452	20231026	111000	159702090	9920	9920	9920	9920	0
453	20231026	110900	159702090	9920	9920	9920	9920	0
454	20231026	110800	159702090	9920	9920	9920	9920	0
455	20231026	110700	159702090	9920	9920	9920	9920	1
456	20231026	110600	159692170	9850	9850	9850	9850	203
457	20231026	110500	157692620	9930	9930	9930	9930	0
458	20231026	110400	157692620	9930	9930	9930	9930	0
459	20231026	110300	157692620	9930	9930	9930	9930	0
460	20231026	110200	157692620	9930	9930	9930	9930	0
461	20231026	110100	157692620	9930	9930	9930	9930	2
462	20231026	110000	157672760	9900	9900	9900	9900	0
463	20231026	105900	157672760	9900	9900	9900	9900	0
464	20231026	105800	157672760	9900	9900	9900	9900	0
465	20231026	105700	157672760	9900	9900	9900	9900	9
466	20231026	105600	157583660	9900	9900	9900	9900	93
467	20231026	105500	156662960	9900	9900	9900	9900	1
468	20231026	105400	156653060	9920	9920	9920	9920	0
469	20231026	105300	156653060	9920	9920	9920	9920	0
470	20231026	105200	156653060	9920	9920	9920	9920	4
471	20231026	105100	156613380	9920	9920	9920	9920	0
472	20231026	105000	156613380	9920	9920	9920	9920	0
473	20231026	104900	156613380	9920	9920	9920	9920	0
474	20231026	104800	156613380	9920	9920	9920	9920	0
475	20231026	104700	156613380	9920	9920	9920	9920	0
476	20231026	104600	156613380	9920	9920	9920	9920	0
477	20231026	104500	156613380	9920	9920	9920	9920	0
478	20231026	104400	156613380	9920	9920	9920	9920	108
479	20231026	104300	155542020	9920	9920	9920	9920	0
480	20231026	104200	155542020	9920	9920	9920	9920	0
481	20231026	104100	155542020	9920	9920	9920	9920	0
482	20231026	104000	155542020	9920	9920	9920	9920	0
483	20231026	103900	155542020	9920	9920	9920	9920	0
484	20231026	103800	155542020	9920	9920	9920	9920	0
485	20231026	103700	155542020	9920	9920	9920	9920	0
486	20231026	103600	155542020	9920	9910	9920	9910	122
487	20231026	103500	154332980	9850	9850	9850	9850	0
488	20231026	103400	154332980	9850	9900	9900	9850	1247
489	20231026	103300	142028680	9920	9920	9920	9920	0
490	20231026	103200	142028680	9920	9920	9920	9920	0
491	20231026	103100	142028680	9920	9920	9920	9920	0
492	20231026	103000	142028680	9920	9920	9920	9920	0
493	20231026	102900	142028680	9920	9920	9920	9920	0
494	20231026	102800	142028680	9920	9880	9920	9870	10
495	20231026	102700	141929880	9870	9870	9870	9870	0
496	20231026	102600	141929880	9870	9870	9870	9870	0
497	20231026	102500	141929880	9870	9870	9870	9870	0
498	20231026	102400	141929880	9870	9870	9870	9870	0
499	20231026	102300	141929880	9870	9870	9870	9870	0
500	20231026	102200	141929880	9870	9870	9870	9870	0
501	20231026	102100	141929880	9870	9870	9870	9870	0
502	20231026	102000	141929880	9870	9870	9870	9870	16
503	20231026	101900	141771960	9870	9870	9870	9870	14
504	20231026	101800	141633780	9870	9870	9870	9870	0
505	20231026	101700	141633780	9870	9870	9870	9870	0
506	20231026	101600	141633780	9870	9850	9870	9850	29
507	20231026	101500	141348110	9870	9870	9870	9870	0
508	20231026	101400	141348110	9870	9860	9870	9860	29
509	20231026	101300	141062050	9870	9870	9870	9870	0
510	20231026	101200	141062050	9870	9870	9870	9870	40
511	20231026	101100	140667250	9910	9910	9910	9900	201
512	20231026	101000	138675630	9910	9910	9910	9910	0
513	20231026	100900	138675630	9910	9910	9910	9910	0
514	20231026	100800	138675630	9910	9910	9910	9910	5
515	20231026	100700	138626080	9910	9900	9910	9900	5
516	20231026	100600	138576540	9910	9900	9910	9900	7
517	20231026	100500	138507230	9910	9910	9910	9910	0
518	20231026	100400	138507230	9910	9910	9910	9910	2
519	20231026	100300	138487410	9910	9910	9910	9910	0
520	20231026	100200	138487410	9910	9910	9910	9910	0
521	20231026	100100	138487410	9910	9910	9910	9910	0
522	20231026	100000	138487410	9910	9900	9910	9900	12
523	20231026	095900	138368560	9840	9910	9910	9800	4120
524	20231026	095800	97934830	9920	9900	9920	9900	46
525	20231026	095700	97479110	9890	9870	9890	9870	306
526	20231026	095600	94455480	9880	9880	9880	9880	0
527	20231026	095500	94455480	9880	9880	9880	9880	0
528	20231026	095400	94455480	9880	9880	9880	9880	0
529	20231026	095300	94455480	9880	9880	9880	9880	0
530	20231026	095200	94455480	9880	9880	9880	9880	5
531	20231026	095100	94406080	9870	9870	9870	9870	0
532	20231026	095000	94406080	9870	9870	9870	9870	10
533	20231026	094900	94307380	9880	9880	9880	9880	10
534	20231026	094800	94208580	9890	9890	9890	9890	0
535	20231026	094700	94208580	9890	9890	9890	9890	0
536	20231026	094600	94208580	9890	9850	9890	9850	112
537	20231026	094500	93104980	9840	9840	9840	9840	0
538	20231026	094400	93104980	9840	9840	9840	9840	0
539	20231026	094300	93104980	9840	9840	9840	9840	0
540	20231026	094200	93104980	9840	9840	9840	9840	0
541	20231026	094100	93104980	9840	9840	9840	9840	0
542	20231026	094000	93104980	9840	9840	9840	9840	0
543	20231026	093900	93104980	9840	9840	9840	9840	500
544	20231026	093800	88184980	9830	9840	9840	9830	384
545	20231026	093700	84409320	9860	9860	9860	9860	20
546	20231026	093600	84212120	9860	9870	9870	9860	6
547	20231026	093500	84152950	9900	9900	9900	9900	41
548	20231026	093400	83747050	9910	9910	9910	9910	0
549	20231026	093300	83747050	9910	9860	9910	9860	3
550	20231026	093200	83717420	9920	9910	9920	9910	801
551	20231026	093100	75772980	9910	9910	9910	9910	0
552	20231026	093000	75772980	9910	9890	9910	9890	10
553	20231026	092900	75673970	9900	9900	9900	9900	0
554	20231026	092800	75673970	9900	9830	9900	9830	216
555	20231026	092700	73543910	9830	9830	9830	9830	0
556	20231026	092600	73543910	9830	9840	9840	9830	55
557	20231026	092500	73003250	9840	9860	9860	9840	1582
558	20231026	092400	57411520	9860	9860	9860	9860	3
559	20231026	092300	57381940	9860	9860	9860	9860	0
560	20231026	092200	57381940	9860	9860	9860	9860	1
561	20231026	092100	57372080	9910	9910	9910	9910	3
562	20231026	092000	57342350	9860	9870	9870	9860	140
563	20231026	091900	55960560	9870	9870	9870	9870	0
564	20231026	091800	55960560	9870	9890	9890	9870	357
565	20231026	091700	52434970	9890	9910	9910	9870	1345
566	20231026	091600	39151820	9890	9890	9890	9890	73
567	20231026	091500	38429850	9890	9890	9890	9890	0
568	20231026	091400	38429850	9890	9890	9890	9890	37
569	20231026	091300	38063920	9890	9890	9890	9890	8
570	20231026	091200	37984800	9900	9900	9900	9900	2
571	20231026	091100	37965000	9870	9870	9870	9870	0
572	20231026	091000	37965000	9870	9880	9880	9870	100
573	20231026	090900	36977500	9870	9870	9870	9870	0
574	20231026	090800	36977500	9870	9870	9870	9870	86
575	20231026	090700	36128680	9860	9860	9860	9860	0
576	20231026	090600	36128680	9860	9860	9860	9860	0
577	20231026	090500	36128680	9860	9870	9870	9860	155
578	20231026	090400	34599040	9860	9880	9880	9860	125
579	20231026	090300	33366380	9870	9870	9870	9870	179
580	20231026	090200	31599650	9850	9880	9880	9850	1791
581	20231026	090100	13904930	9880	9900	9900	9880	836
582	20231026	090000	5635520	9900	9970	9970	9900	568