KissMeData/004250/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184000	445381290	5080	5080	5080	5080	2673
3	20231019	183900	445381290	5080	5080	5080	5080	0
4	20231019	183800	445381290	5080	5080	5080	5080	0
5	20231019	183700	445381290	5080	5080	5080	5080	0
6	20231019	183600	445381290	5080	5080	5080	5080	0
7	20231019	183500	445381290	5080	5080	5080	5080	0
8	20231019	183400	445381290	5080	5080	5080	5080	0
9	20231019	183300	445381290	5080	5080	5080	5080	0
10	20231019	183200	445381290	5080	5080	5080	5080	0
11	20231019	183100	445381290	5080	5080	5080	5080	0
12	20231019	183000	445381290	5080	5080	5080	5080	0
13	20231019	182900	445381290	5080	5080	5080	5080	0
14	20231019	182800	445381290	5080	5080	5080	5080	0
15	20231019	182700	445381290	5080	5080	5080	5080	0
16	20231019	182600	445381290	5080	5080	5080	5080	0
17	20231019	182500	445381290	5080	5080	5080	5080	0
18	20231019	182400	445381290	5080	5080	5080	5080	0
19	20231019	182300	445381290	5080	5080	5080	5080	0
20	20231019	182200	445381290	5080	5080	5080	5080	0
21	20231019	182100	445381290	5080	5080	5080	5080	0
22	20231019	182000	445381290	5080	5080	5080	5080	0
23	20231019	181900	445381290	5080	5080	5080	5080	0
24	20231019	181800	445381290	5080	5080	5080	5080	0
25	20231019	181700	445381290	5080	5080	5080	5080	0
26	20231019	181600	445381290	5080	5080	5080	5080	0
27	20231019	181500	445381290	5080	5080	5080	5080	0
28	20231019	181400	445381290	5080	5080	5080	5080	0
29	20231019	181300	445381290	5080	5080	5080	5080	0
30	20231019	181200	445381290	5080	5080	5080	5080	0
31	20231019	181100	445381290	5080	5080	5080	5080	0
32	20231019	181000	445381290	5080	5080	5080	5080	2673
33	20231019	180900	445381290	5080	5080	5080	5080	0
34	20231019	180800	445381290	5080	5080	5080	5080	0
35	20231019	180700	445381290	5080	5080	5080	5080	0
36	20231019	180600	445381290	5080	5080	5080	5080	0
37	20231019	180500	445381290	5080	5080	5080	5080	0
38	20231019	180400	445381290	5080	5080	5080	5080	0
39	20231019	180300	445381290	5080	5080	5080	5080	0
40	20231019	180200	445381290	5080	5080	5080	5080	0
41	20231019	180100	445381290	5080	5080	5080	5080	0
42	20231019	180000	445381290	5080	5080	5080	5080	0
43	20231019	175900	445381290	5080	5080	5080	5080	0
44	20231019	175800	445381290	5080	5080	5080	5080	0
45	20231019	175700	445381290	5080	5080	5080	5080	0
46	20231019	175600	445381290	5080	5080	5080	5080	0
47	20231019	175500	445381290	5080	5080	5080	5080	0
48	20231019	175400	445381290	5080	5080	5080	5080	0
49	20231019	175300	445381290	5080	5080	5080	5080	0
50	20231019	175200	445381290	5080	5080	5080	5080	0
51	20231019	175100	445381290	5080	5080	5080	5080	0
52	20231019	175000	445381290	5080	5080	5080	5080	0
53	20231019	174900	445381290	5080	5080	5080	5080	0
54	20231019	174800	445381290	5080	5080	5080	5080	0
55	20231019	174700	445381290	5080	5080	5080	5080	0
56	20231019	174600	445381290	5080	5080	5080	5080	0
57	20231019	174500	445381290	5080	5080	5080	5080	0
58	20231019	174400	445381290	5080	5080	5080	5080	0
59	20231019	174300	445381290	5080	5080	5080	5080	0
60	20231019	174200	445381290	5080	5080	5080	5080	0
61	20231019	174100	445381290	5080	5080	5080	5080	0
62	20231019	174000	445381290	5080	5080	5080	5080	2673
63	20231019	173900	445381290	5080	5080	5080	5080	0
64	20231019	173800	445381290	5080	5080	5080	5080	0
65	20231019	173700	445381290	5080	5080	5080	5080	0
66	20231019	173600	445381290	5080	5080	5080	5080	0
67	20231019	173500	445381290	5080	5080	5080	5080	0
68	20231019	173400	445381290	5080	5080	5080	5080	0
69	20231019	173300	445381290	5080	5080	5080	5080	0
70	20231019	173200	445381290	5080	5080	5080	5080	0
71	20231019	173100	445381290	5080	5080	5080	5080	0
72	20231019	173000	445381290	5080	5080	5080	5080	0
73	20231019	172900	445381290	5080	5080	5080	5080	0
74	20231019	172800	445381290	5080	5080	5080	5080	0
75	20231019	172700	445381290	5080	5080	5080	5080	0
76	20231019	172600	445381290	5080	5080	5080	5080	0
77	20231019	172500	445381290	5080	5080	5080	5080	0
78	20231019	172400	445381290	5080	5080	5080	5080	0
79	20231019	172300	445381290	5080	5080	5080	5080	0
80	20231019	172200	445381290	5080	5080	5080	5080	0
81	20231019	172100	445381290	5080	5080	5080	5080	0
82	20231019	172000	445381290	5080	5080	5080	5080	0
83	20231019	171900	445381290	5080	5080	5080	5080	0
84	20231019	171800	445381290	5080	5080	5080	5080	0
85	20231019	171700	445381290	5080	5080	5080	5080	0
86	20231019	171600	445381290	5080	5080	5080	5080	0
87	20231019	171500	445381290	5080	5080	5080	5080	0
88	20231019	171400	445381290	5080	5080	5080	5080	0
89	20231019	171300	445381290	5080	5080	5080	5080	0
90	20231019	171200	445381290	5080	5080	5080	5080	0
91	20231019	171100	445381290	5080	5080	5080	5080	0
92	20231019	171000	445381290	5080	5080	5080	5080	2673
93	20231019	170900	445381290	5080	5080	5080	5080	0
94	20231019	170800	445381290	5080	5080	5080	5080	0
95	20231019	170700	445381290	5080	5080	5080	5080	0
96	20231019	170600	445381290	5080	5080	5080	5080	0
97	20231019	170500	445381290	5080	5080	5080	5080	0
98	20231019	170400	445381290	5080	5080	5080	5080	0
99	20231019	170300	445381290	5080	5080	5080	5080	0
100	20231019	170200	445381290	5080	5080	5080	5080	0
101	20231019	170100	445381290	5080	5080	5080	5080	0
102	20231019	170000	445381290	5080	5080	5080	5080	0
103	20231019	165900	445381290	5080	5080	5080	5080	0
104	20231019	165800	445381290	5080	5080	5080	5080	0
105	20231019	165700	445381290	5080	5080	5080	5080	0
106	20231019	165600	445381290	5080	5080	5080	5080	0
107	20231019	165500	445381290	5080	5080	5080	5080	0
108	20231019	165400	445381290	5080	5080	5080	5080	0
109	20231019	165300	445381290	5080	5080	5080	5080	0
110	20231019	165200	445381290	5080	5080	5080	5080	0
111	20231019	165100	445381290	5080	5080	5080	5080	0
112	20231019	165000	445381290	5080	5080	5080	5080	0
113	20231019	164900	445381290	5080	5080	5080	5080	0
114	20231019	164800	445381290	5080	5080	5080	5080	0
115	20231019	164700	445381290	5080	5080	5080	5080	0
116	20231019	164600	445381290	5080	5080	5080	5080	0
117	20231019	164500	445381290	5080	5080	5080	5080	0
118	20231019	164400	445381290	5080	5080	5080	5080	0
119	20231019	164300	445381290	5080	5080	5080	5080	0
120	20231019	164200	445381290	5080	5080	5080	5080	0
121	20231019	164100	445381290	5080	5080	5080	5080	0
122	20231019	164000	445381290	5080	5080	5080	5080	2673
123	20231019	163900	445381290	5080	5080	5080	5080	0
124	20231019	163800	445381290	5080	5080	5080	5080	0
125	20231019	163700	445381290	5080	5080	5080	5080	0
126	20231019	163600	445381290	5080	5080	5080	5080	0
127	20231019	163500	445381290	5080	5080	5080	5080	0
128	20231019	163400	445381290	5080	5080	5080	5080	0
129	20231019	163300	445381290	5080	5080	5080	5080	0
130	20231019	163200	445381290	5080	5080	5080	5080	0
131	20231019	163100	445381290	5080	5080	5080	5080	0
132	20231019	163000	445381290	5080	5080	5080	5080	0
133	20231019	162900	445381290	5080	5080	5080	5080	0
134	20231019	162800	445381290	5080	5080	5080	5080	0
135	20231019	162700	445381290	5080	5080	5080	5080	0
136	20231019	162600	445381290	5080	5080	5080	5080	0
137	20231019	162500	445381290	5080	5080	5080	5080	0
138	20231019	162400	445381290	5080	5080	5080	5080	0
139	20231019	162300	445381290	5080	5080	5080	5080	0
140	20231019	162200	445381290	5080	5080	5080	5080	0
141	20231019	162100	445381290	5080	5080	5080	5080	0
142	20231019	162000	445381290	5080	5080	5080	5080	0
143	20231019	161900	445381290	5080	5080	5080	5080	0
144	20231019	161800	445381290	5080	5080	5080	5080	0
145	20231019	161700	445381290	5080	5080	5080	5080	0
146	20231019	161600	445381290	5080	5080	5080	5080	0
147	20231019	161500	445381290	5080	5080	5080	5080	0
148	20231019	161400	445381290	5080	5080	5080	5080	0
149	20231019	161300	445381290	5080	5080	5080	5080	0
150	20231019	161200	445381290	5080	5080	5080	5080	0
151	20231019	161100	445381290	5080	5080	5080	5080	0
152	20231019	161000	445381290	5080	5080	5080	5080	2673
153	20231019	160900	445381290	5080	5080	5080	5080	0
154	20231019	160800	445381290	5080	5080	5080	5080	0
155	20231019	160700	445381290	5080	5080	5080	5080	0
156	20231019	160600	445381290	5080	5080	5080	5080	0
157	20231019	160500	445381290	5080	5080	5080	5080	0
158	20231019	160400	445381290	5080	5080	5080	5080	0
159	20231019	160300	445381290	5080	5080	5080	5080	0
160	20231019	160200	445381290	5080	5080	5080	5080	0
161	20231019	160100	445381290	5080	5080	5080	5080	0
162	20231019	160000	445381290	5080	5080	5080	5080	0
163	20231019	155900	445381290	5080	5080	5080	5080	0
164	20231019	155800	445381290	5080	5080	5080	5080	0
165	20231019	155700	445381290	5080	5080	5080	5080	0
166	20231019	155600	445381290	5080	5080	5080	5080	0
167	20231019	155500	445381290	5080	5080	5080	5080	0
168	20231019	155400	445381290	5080	5080	5080	5080	0
169	20231019	155300	445381290	5080	5080	5080	5080	0
170	20231019	155200	445381290	5080	5080	5080	5080	0
171	20231019	155100	445381290	5080	5080	5080	5080	0
172	20231019	155000	445381290	5080	5080	5080	5080	0
173	20231019	154900	445381290	5080	5080	5080	5080	0
174	20231019	154800	445381290	5080	5080	5080	5080	0
175	20231019	154700	445381290	5080	5080	5080	5080	0
176	20231019	154600	445381290	5080	5080	5080	5080	0
177	20231019	154500	445381290	5080	5080	5080	5080	0
178	20231019	154400	445381290	5080	5080	5080	5080	0
179	20231019	154300	445381290	5080	5080	5080	5080	0
180	20231019	154200	445381290	5080	5080	5080	5080	0
181	20231019	154100	445381290	5080	5080	5080	5080	0
182	20231019	154000	445381290	5080	5080	5080	5080	2673
183	20231019	153900	445381290	5080	5080	5080	5080	0
184	20231019	153800	445381290	5080	5080	5080	5080	0
185	20231019	153700	445381290	5080	5080	5080	5080	0
186	20231019	153600	445381290	5080	5080	5080	5080	0
187	20231019	153500	445381290	5080	5080	5080	5080	0
188	20231019	153400	445381290	5080	5080	5080	5080	0
189	20231019	153300	445381290	5080	5080	5080	5080	0
190	20231019	153200	445381290	5080	5080	5080	5080	0
191	20231019	153100	445381290	5080	5080	5080	5080	0
192	20231019	153000	445381290	5080	5080	5080	5080	2673
193	20231019	152900	431802450	5110	5110	5110	5110	0
194	20231019	152800	431802450	5110	5110	5110	5110	0
195	20231019	152700	431802450	5110	5110	5110	5110	0
196	20231019	152600	431802450	5110	5110	5110	5110	0
197	20231019	152500	431802450	5110	5110	5110	5110	0
198	20231019	152400	431802450	5110	5110	5110	5110	0
199	20231019	152300	431802450	5110	5110	5110	5110	0
200	20231019	152200	431802450	5110	5110	5110	5110	0
201	20231019	152100	431802450	5110	5110	5110	5110	0
202	20231019	152000	431802450	5110	5110	5110	5110	0
203	20231019	151900	431802450	5110	5110	5110	5110	64
204	20231019	151800	431475410	5110	5110	5110	5110	0
205	20231019	151700	431475410	5110	5110	5110	5110	1
206	20231019	151600	431470300	5090	5090	5090	5090	16
207	20231019	151500	431388860	5090	5090	5090	5090	2
208	20231019	151400	431378680	5110	5080	5110	5080	101
209	20231019	151300	430865570	5110	5110	5110	5110	0
210	20231019	151200	430865570	5110	5080	5110	5070	586
211	20231019	151100	427892990	5110	5110	5110	5110	0
212	20231019	151000	427892990	5110	5110	5110	5110	0
213	20231019	150900	427892990	5110	5110	5110	5110	0
214	20231019	150800	427892990	5110	5110	5110	5110	0
215	20231019	150700	427892990	5110	5110	5110	5110	201
216	20231019	150600	426865880	5110	5090	5110	5090	23
217	20231019	150500	426748790	5100	5100	5100	5100	50
218	20231019	150400	426493790	5100	5100	5100	5100	1
219	20231019	150300	426488690	5070	5070	5070	5070	0
220	20231019	150200	426488690	5070	5070	5070	5070	0
221	20231019	150100	426488690	5070	5080	5080	5070	100
222	20231019	150000	425981390	5070	5070	5070	5070	0
223	20231019	145900	425981390	5070	5090	5110	5070	1887
224	20231019	145800	416402010	5090	5090	5090	5090	188
225	20231019	145700	415445090	5090	5090	5090	5090	335
226	20231019	145600	413739940	5080	5090	5090	5080	70
227	20231019	145500	413384330	5080	5080	5080	5080	1
228	20231019	145400	413379250	5080	5080	5080	5080	0
229	20231019	145300	413379250	5080	5080	5080	5080	82
230	20231019	145200	412962690	5090	5090	5090	5090	3
231	20231019	145100	412947420	5090	5090	5090	5090	0
232	20231019	145000	412947420	5090	5090	5090	5090	1
233	20231019	144900	412942330	5090	5090	5090	5090	1
234	20231019	144800	412937240	5080	5080	5080	5080	1049
235	20231019	144700	407608320	5100	5100	5100	5100	1
236	20231019	144600	407603220	5090	5090	5090	5090	300
237	20231019	144500	406076220	5090	5090	5090	5090	0
238	20231019	144400	406076220	5090	5090	5090	5090	1
239	20231019	144300	406071130	5090	5080	5090	5080	303
240	20231019	144200	404531860	5080	5080	5080	5080	0
241	20231019	144100	404531860	5080	5080	5080	5080	3
242	20231019	144000	404516620	5080	5080	5080	5080	200
243	20231019	143900	403500620	5090	5090	5090	5090	38
244	20231019	143800	403307200	5090	5090	5090	5090	0
245	20231019	143700	403307200	5090	5090	5090	5090	200
246	20231019	143600	402289200	5100	5100	5100	5100	0
247	20231019	143500	402289200	5100	5090	5110	5090	59
248	20231019	143400	401988470	5110	5110	5110	5110	0
249	20231019	143300	401988470	5110	5110	5110	5110	9
250	20231019	143200	401942480	5110	5110	5110	5110	20
251	20231019	143100	401840280	5110	5110	5110	5110	1
252	20231019	143000	401835170	5080	5090	5100	5080	766
253	20231019	142900	397931730	5100	5100	5100	5100	0
254	20231019	142800	397931730	5100	5100	5100	5100	0
255	20231019	142700	397931730	5100	5100	5100	5100	20
256	20231019	142600	397829730	5110	5110	5110	5110	1
257	20231019	142500	397824620	5070	5100	5100	5070	2201
258	20231019	142400	386645070	5110	5110	5110	5110	0
259	20231019	142300	386645070	5110	5100	5110	5100	14
260	20231019	142200	386573660	5100	5090	5100	5090	4
261	20231019	142100	386553290	5100	5100	5100	5100	9
262	20231019	142000	386507390	5100	5100	5100	5100	1
263	20231019	141900	386502290	5100	5100	5100	5100	0
264	20231019	141800	386502290	5100	5100	5100	5100	0
265	20231019	141700	386502290	5100	5100	5100	5100	0
266	20231019	141600	386502290	5100	5100	5100	5100	0
267	20231019	141500	386502290	5100	5100	5100	5100	517
268	20231019	141400	383865590	5110	5110	5110	5110	0
269	20231019	141300	383865590	5110	5110	5110	5110	0
270	20231019	141200	383865590	5110	5110	5110	5110	0
271	20231019	141100	383865590	5110	5110	5110	5110	0
272	20231019	141000	383865590	5110	5110	5110	5110	0
273	20231019	140900	383865590	5110	5080	5110	5080	1805
274	20231019	140800	374696040	5080	5080	5080	5080	0
275	20231019	140700	374696040	5080	5080	5080	5080	0
276	20231019	140600	374696040	5080	5080	5080	5080	60
277	20231019	140500	374391240	5110	5110	5110	5110	0
278	20231019	140400	374391240	5110	5110	5110	5110	50
279	20231019	140300	374135740	5110	5110	5110	5110	0
280	20231019	140200	374135740	5110	5110	5110	5110	0
281	20231019	140100	374135740	5110	5110	5110	5110	24
282	20231019	140000	374013100	5090	5100	5100	5090	1000
283	20231019	135900	368922870	5120	5120	5120	5120	0
284	20231019	135800	368922870	5120	5120	5120	5120	2
285	20231019	135700	368912630	5120	5120	5120	5120	0
286	20231019	135600	368912630	5120	5120	5120	5120	0
287	20231019	135500	368912630	5120	5120	5120	5120	0
288	20231019	135400	368912630	5120	5120	5120	5120	0
289	20231019	135300	368912630	5120	5120	5120	5120	1
290	20231019	135200	368907510	5080	5090	5090	5080	2504
291	20231019	135100	356186880	5120	5120	5120	5120	0
292	20231019	135000	356186880	5120	5120	5120	5120	0
293	20231019	134900	356186880	5120	5120	5120	5120	1
294	20231019	134800	356181760	5090	5090	5090	5090	300
295	20231019	134700	354654760	5120	5120	5120	5120	0
296	20231019	134600	354654760	5120	5120	5120	5120	1
297	20231019	134500	354649640	5120	5120	5120	5120	1
298	20231019	134400	354644520	5090	5090	5090	5090	0
299	20231019	134300	354644520	5090	5090	5090	5090	0
300	20231019	134200	354644520	5090	5090	5090	5090	4
301	20231019	134100	354624160	5090	5090	5090	5090	0
302	20231019	134000	354624160	5090	5090	5090	5090	0
303	20231019	133900	354624160	5090	5090	5090	5090	0
304	20231019	133800	354624160	5090	5120	5120	5090	500
305	20231019	133700	352079130	5130	5120	5130	5120	13
306	20231019	133600	352012560	5110	5110	5110	5110	0
307	20231019	133500	352012560	5110	5110	5110	5110	0
308	20231019	133400	352012560	5110	5110	5110	5110	1
309	20231019	133300	352007450	5110	5110	5110	5110	1
310	20231019	133200	352002340	5090	5100	5100	5090	1000
311	20231019	133100	346912100	5100	5100	5100	5100	1066
312	20231019	133000	341475500	5090	5090	5090	5090	0
313	20231019	132900	341475500	5090	5090	5090	5090	2000
314	20231019	132800	331295500	5100	5100	5100	5100	0
315	20231019	132700	331295500	5100	5100	5100	5100	0
316	20231019	132600	331295500	5100	5100	5100	5100	1
317	20231019	132500	331290400	5090	5090	5090	5090	306
318	20231019	132400	329732860	5100	5100	5100	5100	1000
319	20231019	132300	324632860	5100	5100	5100	5100	0
320	20231019	132200	324632860	5100	5100	5100	5100	0
321	20231019	132100	324632860	5100	5100	5100	5100	0
322	20231019	132000	324632860	5100	5090	5100	5090	779
323	20231019	131900	320667740	5100	5100	5100	5100	100
324	20231019	131800	320157740	5090	5090	5090	5090	8
325	20231019	131700	320117020	5080	5090	5090	5080	493
326	20231019	131600	317612570	5080	5080	5080	5080	82
327	20231019	131500	317196010	5090	5090	5090	5090	1
328	20231019	131400	317190920	5090	5090	5090	5090	0
329	20231019	131300	317190920	5090	5090	5090	5090	100
330	20231019	131200	316681920	5090	5080	5090	5080	770
331	20231019	131100	312767320	5080	5080	5080	5080	0
332	20231019	131000	312767320	5080	5090	5090	5080	511
333	20231019	130900	310170380	5090	5090	5090	5090	91
334	20231019	130800	309707190	5090	5090	5090	5090	10
335	20231019	130700	309656290	5080	5080	5080	5080	0
336	20231019	130600	309656290	5080	5080	5080	5080	0
337	20231019	130500	309656290	5080	5090	5090	5080	50
338	20231019	130400	309401820	5100	5100	5100	5100	0
339	20231019	130300	309401820	5100	5100	5100	5100	51
340	20231019	130200	309141720	5100	5100	5100	5100	0
341	20231019	130100	309141720	5100	5090	5100	5090	7
342	20231019	130000	309106060	5090	5090	5090	5090	66
343	20231019	125900	308770120	5100	5100	5100	5100	10
344	20231019	125800	308719120	5100	5090	5100	5090	7
345	20231019	125700	308683430	5100	5100	5100	5100	0
346	20231019	125600	308683430	5100	5100	5100	5100	5
347	20231019	125500	308657930	5100	5090	5100	5090	7
348	20231019	125400	308622240	5100	5100	5100	5100	20
349	20231019	125300	308520240	5100	5100	5100	5100	1
350	20231019	125200	308515140	5100	5100	5100	5100	0
351	20231019	125100	308515140	5100	5100	5100	5100	101
352	20231019	125000	308000040	5090	5090	5090	5090	19
353	20231019	124900	307903330	5100	5100	5100	5100	24
354	20231019	124800	307780930	5100	5090	5100	5090	21
355	20231019	124700	307674030	5100	5100	5100	5100	10
356	20231019	124600	307623030	5100	5090	5100	5090	413
357	20231019	124500	305520640	5090	5090	5090	5090	0
358	20231019	124400	305520640	5090	5090	5090	5090	0
359	20231019	124300	305520640	5090	5090	5090	5090	4
360	20231019	124200	305500280	5080	5080	5080	5080	0
361	20231019	124100	305500280	5080	5090	5090	5080	63
362	20231019	124000	305179640	5080	5080	5080	5080	0
363	20231019	123900	305179640	5080	5090	5090	5080	9
364	20231019	123800	305133880	5070	5070	5070	5070	0
365	20231019	123700	305133880	5070	5070	5090	5070	74
366	20231019	123600	304758650	5050	5050	5050	5050	0
367	20231019	123500	304758650	5050	5080	5080	5050	7037
368	20231019	123400	269190830	5080	5080	5080	5080	518
369	20231019	123300	266559390	5070	5070	5070	5070	2
370	20231019	123200	266549250	5070	5070	5070	5070	1
371	20231019	123100	266544180	5080	5080	5080	5080	0
372	20231019	123000	266544180	5080	5080	5080	5080	44
373	20231019	122900	266320660	5090	5090	5090	5090	0
374	20231019	122800	266320660	5090	5090	5090	5090	0
375	20231019	122700	266320660	5090	5090	5090	5090	0
376	20231019	122600	266320660	5090	5090	5090	5090	0
377	20231019	122500	266320660	5090	5090	5090	5090	0
378	20231019	122400	266320660	5090	5090	5090	5090	1
379	20231019	122300	266315570	5090	5090	5090	5090	2
380	20231019	122200	266305390	5080	5090	5090	5080	1259
381	20231019	122100	259909570	5090	5090	5090	5090	118
382	20231019	122000	259308950	5090	5090	5090	5090	2
383	20231019	121900	259298770	5090	5090	5090	5090	0
384	20231019	121800	259298770	5090	5090	5090	5090	0
385	20231019	121700	259298770	5090	5090	5090	5090	838
386	20231019	121600	255033350	5100	5100	5100	5100	0
387	20231019	121500	255033350	5100	5100	5100	5100	0
388	20231019	121400	255033350	5100	5100	5100	5100	10
389	20231019	121300	254982350	5110	5110	5110	5110	2
390	20231019	121200	254972130	5090	5090	5090	5090	0
391	20231019	121100	254972130	5090	5090	5090	5090	0
392	20231019	121000	254972130	5090	5090	5090	5090	0
393	20231019	120900	254972130	5090	5090	5090	5090	300
394	20231019	120800	253445130	5090	5090	5090	5090	198
395	20231019	120700	252437310	5090	5090	5090	5090	0
396	20231019	120600	252437310	5090	5090	5090	5090	0
397	20231019	120500	252437310	5090	5090	5090	5090	0
398	20231019	120400	252437310	5090	5090	5090	5090	0
399	20231019	120300	252437310	5090	5090	5090	5090	0
400	20231019	120200	252437310	5090	5090	5090	5090	0
401	20231019	120100	252437310	5090	5090	5090	5090	9
402	20231019	120000	252391500	5090	5090	5090	5090	193
403	20231019	115900	251409130	5100	5110	5110	5100	1633
404	20231019	115800	243079830	5120	5120	5120	5120	0
405	20231019	115700	243079830	5120	5120	5120	5120	0
406	20231019	115600	243079830	5120	5120	5120	5120	1
407	20231019	115500	243074710	5110	5110	5120	5110	1040
408	20231019	115400	237760300	5110	5110	5110	5110	140
409	20231019	115300	237044900	5110	5110	5110	5110	0
410	20231019	115200	237044900	5110	5110	5110	5110	100
411	20231019	115100	236533900	5110	5110	5110	5110	908
412	20231019	115000	231894020	5100	5100	5100	5100	1340
413	20231019	114900	225060020	5110	5110	5110	5110	0
414	20231019	114800	225060020	5110	5110	5110	5110	220
415	20231019	114700	223935820	5110	5110	5110	5110	281
416	20231019	114600	222499910	5110	5110	5110	5110	0
417	20231019	114500	222499910	5110	5110	5110	5110	0
418	20231019	114400	222499910	5110	5120	5120	5110	983
419	20231019	114300	217476280	5130	5130	5130	5130	0
420	20231019	114200	217476280	5130	5120	5130	5120	201
421	20231019	114100	216447150	5110	5110	5110	5110	2
422	20231019	114000	216436930	5130	5130	5130	5130	0
423	20231019	113900	216436930	5130	5130	5130	5130	0
424	20231019	113800	216436930	5130	5120	5130	5120	506
425	20231019	113700	213841200	5110	5120	5120	5110	1061
426	20231019	113600	208419390	5110	5110	5110	5110	890
427	20231019	113500	203871490	5110	5110	5110	5110	252
428	20231019	113400	202583770	5110	5110	5110	5110	260
429	20231019	113300	201255170	5130	5130	5130	5130	22
430	20231019	113200	201142310	5110	5120	5120	5110	541
431	20231019	113100	198373800	5130	5130	5130	5130	1
432	20231019	113000	198368670	5110	5110	5110	5110	0
433	20231019	112900	198368670	5110	5120	5120	5110	1137
434	20231019	112800	192550280	5130	5130	5130	5130	11
435	20231019	112700	192493850	5130	5130	5130	5130	100
436	20231019	112600	191980850	5130	5130	5130	5130	1
437	20231019	112500	191975720	5130	5130	5130	5130	173
438	20231019	112400	191088230	5130	5130	5130	5130	2256
439	20231019	112300	179514950	5140	5140	5140	5140	10
440	20231019	112200	179463550	5140	5140	5140	5140	0
441	20231019	112100	179463550	5140	5140	5140	5140	984
442	20231019	112000	174405790	5180	5180	5180	5180	0
443	20231019	111900	174405790	5180	5180	5180	5180	0
444	20231019	111800	174405790	5180	5180	5180	5180	0
445	20231019	111700	174405790	5180	5180	5180	5180	0
446	20231019	111600	174405790	5180	5150	5180	5140	3454
447	20231019	111500	156616300	5160	5180	5180	5160	1423
448	20231019	111400	149273560	5180	5180	5180	5180	11
449	20231019	111300	149216580	5180	5180	5180	5180	0
450	20231019	111200	149216580	5180	5160	5180	5160	258
451	20231019	111100	147884140	5160	5160	5160	5160	204
452	20231019	111000	146831500	5170	5170	5170	5170	0
453	20231019	110900	146831500	5170	5170	5170	5170	1
454	20231019	110800	146826330	5170	5170	5170	5170	0
455	20231019	110700	146826330	5170	5170	5170	5170	100
456	20231019	110600	146309330	5170	5170	5170	5170	100
457	20231019	110500	145792330	5180	5180	5180	5180	2
458	20231019	110400	145781970	5200	5200	5200	5200	0
459	20231019	110300	145781970	5200	5200	5200	5200	1
460	20231019	110200	145776770	5160	5160	5160	5160	0
461	20231019	110100	145776770	5160	5160	5160	5160	0
462	20231019	110000	145776770	5160	5170	5170	5160	215
463	20231019	105900	144666320	5180	5180	5180	5180	0
464	20231019	105800	144666320	5180	5180	5180	5180	0
465	20231019	105700	144666320	5180	5180	5180	5180	0
466	20231019	105600	144666320	5180	5180	5180	5180	1
467	20231019	105500	144661140	5160	5170	5170	5160	1201
468	20231019	105400	138463580	5180	5180	5180	5180	0
469	20231019	105300	138463580	5180	5180	5180	5180	0
470	20231019	105200	138463580	5180	5170	5180	5170	2
471	20231019	105100	138453230	5170	5170	5170	5170	111
472	20231019	105000	137879360	5180	5180	5180	5180	0
473	20231019	104900	137879360	5180	5180	5180	5180	1
474	20231019	104800	137874180	5170	5170	5170	5170	551
475	20231019	104700	135025510	5170	5170	5170	5170	402
476	20231019	104600	132947170	5170	5170	5170	5170	350
477	20231019	104500	131137670	5180	5180	5180	5180	0
478	20231019	104400	131137670	5180	5180	5180	5180	2
479	20231019	104300	131127310	5180	5180	5180	5180	6
480	20231019	104200	131096230	5170	5170	5170	5170	58
481	20231019	104100	130796370	5160	5160	5160	5160	0
482	20231019	104000	130796370	5160	5190	5190	5160	4050
483	20231019	103900	109864380	5190	5190	5190	5190	200
484	20231019	103800	108826380	5190	5190	5190	5190	400
485	20231019	103700	106750380	5190	5200	5200	5190	176
486	20231019	103600	105836740	5210	5220	5220	5210	2
487	20231019	103500	105826310	5210	5220	5220	5210	31
488	20231019	103400	105664500	5220	5220	5220	5220	0
489	20231019	103300	105664500	5220	5220	5220	5220	0
490	20231019	103200	105664500	5220	5210	5220	5200	43
491	20231019	103100	105440680	5220	5210	5230	5210	121
492	20231019	103000	104810040	5240	5240	5240	5240	0
493	20231019	102900	104810040	5240	5240	5240	5240	0
494	20231019	102800	104810040	5240	5240	5240	5240	0
495	20231019	102700	104810040	5240	5230	5240	5230	2
496	20231019	102600	104799570	5240	5240	5240	5240	0
497	20231019	102500	104799570	5240	5210	5240	5210	47
498	20231019	102400	104554570	5200	5200	5200	5200	130
499	20231019	102300	103878570	5210	5210	5210	5210	5
500	20231019	102200	103852520	5210	5210	5210	5210	0
501	20231019	102100	103852520	5210	5210	5210	5210	0
502	20231019	102000	103852520	5210	5210	5210	5210	1
503	20231019	101900	103847310	5200	5200	5200	5200	5
504	20231019	101800	103821310	5210	5210	5210	5210	10
505	20231019	101700	103769210	5210	5210	5210	5210	0
506	20231019	101600	103769210	5210	5200	5210	5200	200
507	20231019	101500	102727280	5200	5200	5200	5200	3
508	20231019	101400	102711680	5210	5210	5210	5210	0
509	20231019	101300	102711680	5210	5210	5210	5210	50
510	20231019	101200	102451180	5200	5200	5200	5200	57
511	20231019	101100	102154780	5210	5210	5210	5200	55
512	20231019	101000	101868730	5210	5200	5210	5200	9
513	20231019	100900	101821850	5180	5180	5180	5180	0
514	20231019	100800	101821850	5180	5180	5180	5180	230
515	20231019	100700	100630450	5170	5180	5180	5170	1886
516	20231019	100600	90864110	5210	5210	5210	5210	624
517	20231019	100500	87613070	5210	5210	5210	5210	0
518	20231019	100400	87613070	5210	5200	5210	5200	600
519	20231019	100300	84490060	5200	5200	5200	5200	0
520	20231019	100200	84490060	5200	5200	5200	5200	0
521	20231019	100100	84490060	5200	5200	5200	5200	4
522	20231019	100000	84469260	5180	5180	5180	5180	30
523	20231019	095900	84313860	5200	5200	5200	5200	2
524	20231019	095800	84303460	5200	5200	5200	5200	1
525	20231019	095700	84298260	5200	5200	5200	5200	2
526	20231019	095600	84287860	5200	5200	5200	5200	0
527	20231019	095500	84287860	5200	5200	5200	5200	1
528	20231019	095400	84282660	5200	5190	5200	5190	81
529	20231019	095300	83862260	5200	5200	5200	5200	0
530	20231019	095200	83862260	5200	5200	5200	5200	6
531	20231019	095100	83831060	5190	5190	5190	5190	28
532	20231019	095000	83685740	5190	5190	5190	5190	2
533	20231019	094900	83675360	5190	5190	5190	5180	28
534	20231019	094800	83530290	5190	5190	5190	5190	0
535	20231019	094700	83530290	5190	5190	5190	5190	1
536	20231019	094600	83525100	5200	5200	5200	5200	1
537	20231019	094500	83519900	5200	5200	5200	5200	0
538	20231019	094400	83519900	5200	5180	5200	5180	27
539	20231019	094300	83380000	5200	5200	5200	5200	1
540	20231019	094200	83374800	5180	5200	5200	5180	6
541	20231019	094100	83343680	5200	5200	5200	5200	1
542	20231019	094000	83338480	5210	5210	5210	5210	0
543	20231019	093900	83338480	5210	5210	5210	5210	2
544	20231019	093800	83328060	5220	5220	5220	5220	0
545	20231019	093700	83328060	5220	5220	5220	5220	1
546	20231019	093600	83322840	5220	5220	5220	5220	1
547	20231019	093500	83317620	5220	5190	5220	5190	212
548	20231019	093400	82217280	5190	5190	5190	5190	1
549	20231019	093300	82212090	5190	5180	5190	5170	176
550	20231019	093200	81300530	5180	5170	5180	5170	419
551	20231019	093100	79130120	5180	5180	5180	5180	5
552	20231019	093000	79104220	5180	5180	5180	5180	8
553	20231019	092900	79062780	5180	5180	5180	5160	2815
554	20231019	092800	64516100	5230	5230	5230	5230	1
555	20231019	092700	64510870	5230	5230	5230	5180	205
556	20231019	092600	63448720	5230	5190	5230	5180	712
557	20231019	092500	59754410	5230	5240	5240	5190	652
558	20231019	092400	56364740	5240	5240	5240	5240	0
559	20231019	092300	56364740	5240	5240	5250	5190	88
560	20231019	092200	55905810	5190	5200	5250	5190	232
561	20231019	092100	54698180	5200	5190	5200	5190	36
562	20231019	092000	54511330	5190	5190	5190	5190	19
563	20231019	091900	54412720	5180	5180	5180	5180	385
564	20231019	091800	52418420	5180	5180	5180	5180	1
565	20231019	091700	52413240	5170	5170	5170	5170	7
566	20231019	091600	52377050	5170	5170	5170	5170	193
567	20231019	091500	51379240	5180	5180	5180	5180	1
568	20231019	091400	51374060	5170	5160	5170	5160	273
569	20231019	091300	49963380	5170	5170	5170	5170	2
570	20231019	091200	49953040	5180	5180	5180	5180	1
571	20231019	091100	49947860	5160	5170	5180	5160	1885
572	20231019	091000	40211220	5190	5190	5190	5190	2
573	20231019	090900	40200840	5180	5190	5190	5180	1245
574	20231019	090800	33748210	5180	5180	5190	5180	1150
575	20231019	090700	27785210	5180	5180	5180	5180	11
576	20231019	090600	27728230	5180	5180	5180	5180	100
577	20231019	090500	27210230	5180	5190	5190	5180	997
578	20231019	090400	22036660	5250	5250	5250	5250	10
579	20231019	090300	21984160	5250	5250	5250	5250	1
580	20231019	090200	21978910	5200	5230	5230	5200	3282
581	20231019	090100	4883690	5240	5240	5240	5240	0
582	20231019	090000	4883690	5240	5240	5250	5240	830