KissMeData/004310/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184000	457980130	3930	3930	3930	3930	1541
3	20231025	183900	457980130	3930	3930	3930	3930	0
4	20231025	183800	457980130	3930	3930	3930	3930	0
5	20231025	183700	457980130	3930	3930	3930	3930	0
6	20231025	183600	457980130	3930	3930	3930	3930	0
7	20231025	183500	457980130	3930	3930	3930	3930	0
8	20231025	183400	457980130	3930	3930	3930	3930	0
9	20231025	183300	457980130	3930	3930	3930	3930	0
10	20231025	183200	457980130	3930	3930	3930	3930	0
11	20231025	183100	457980130	3930	3930	3930	3930	0
12	20231025	183000	457980130	3930	3930	3930	3930	0
13	20231025	182900	457980130	3930	3930	3930	3930	0
14	20231025	182800	457980130	3930	3930	3930	3930	0
15	20231025	182700	457980130	3930	3930	3930	3930	0
16	20231025	182600	457980130	3930	3930	3930	3930	0
17	20231025	182500	457980130	3930	3930	3930	3930	0
18	20231025	182400	457980130	3930	3930	3930	3930	0
19	20231025	182300	457980130	3930	3930	3930	3930	0
20	20231025	182200	457980130	3930	3930	3930	3930	0
21	20231025	182100	457980130	3930	3930	3930	3930	0
22	20231025	182000	457980130	3930	3930	3930	3930	0
23	20231025	181900	457980130	3930	3930	3930	3930	0
24	20231025	181800	457980130	3930	3930	3930	3930	0
25	20231025	181700	457980130	3930	3930	3930	3930	0
26	20231025	181600	457980130	3930	3930	3930	3930	0
27	20231025	181500	457980130	3930	3930	3930	3930	0
28	20231025	181400	457980130	3930	3930	3930	3930	0
29	20231025	181300	457980130	3930	3930	3930	3930	0
30	20231025	181200	457980130	3930	3930	3930	3930	0
31	20231025	181100	457980130	3930	3930	3930	3930	0
32	20231025	181000	457980130	3930	3930	3930	3930	1541
33	20231025	180900	457980130	3930	3930	3930	3930	0
34	20231025	180800	457980130	3930	3930	3930	3930	0
35	20231025	180700	457980130	3930	3930	3930	3930	0
36	20231025	180600	457980130	3930	3930	3930	3930	0
37	20231025	180500	457980130	3930	3930	3930	3930	0
38	20231025	180400	457980130	3930	3930	3930	3930	0
39	20231025	180300	457980130	3930	3930	3930	3930	0
40	20231025	180200	457980130	3930	3930	3930	3930	0
41	20231025	180100	457980130	3930	3930	3930	3930	0
42	20231025	180000	457980130	3930	3930	3930	3930	0
43	20231025	175900	457980130	3930	3930	3930	3930	0
44	20231025	175800	457980130	3930	3930	3930	3930	0
45	20231025	175700	457980130	3930	3930	3930	3930	0
46	20231025	175600	457980130	3930	3930	3930	3930	0
47	20231025	175500	457980130	3930	3930	3930	3930	0
48	20231025	175400	457980130	3930	3930	3930	3930	0
49	20231025	175300	457980130	3930	3930	3930	3930	0
50	20231025	175200	457980130	3930	3930	3930	3930	0
51	20231025	175100	457980130	3930	3930	3930	3930	0
52	20231025	175000	457980130	3930	3930	3930	3930	0
53	20231025	174900	457980130	3930	3930	3930	3930	0
54	20231025	174800	457980130	3930	3930	3930	3930	0
55	20231025	174700	457980130	3930	3930	3930	3930	0
56	20231025	174600	457980130	3930	3930	3930	3930	0
57	20231025	174500	457980130	3930	3930	3930	3930	0
58	20231025	174400	457980130	3930	3930	3930	3930	0
59	20231025	174300	457980130	3930	3930	3930	3930	0
60	20231025	174200	457980130	3930	3930	3930	3930	0
61	20231025	174100	457980130	3930	3930	3930	3930	0
62	20231025	174000	457980130	3930	3930	3930	3930	1541
63	20231025	173900	457980130	3930	3930	3930	3930	0
64	20231025	173800	457980130	3930	3930	3930	3930	0
65	20231025	173700	457980130	3930	3930	3930	3930	0
66	20231025	173600	457980130	3930	3930	3930	3930	0
67	20231025	173500	457980130	3930	3930	3930	3930	0
68	20231025	173400	457980130	3930	3930	3930	3930	0
69	20231025	173300	457980130	3930	3930	3930	3930	0
70	20231025	173200	457980130	3930	3930	3930	3930	0
71	20231025	173100	457980130	3930	3930	3930	3930	0
72	20231025	173000	457980130	3930	3930	3930	3930	0
73	20231025	172900	457980130	3930	3930	3930	3930	0
74	20231025	172800	457980130	3930	3930	3930	3930	0
75	20231025	172700	457980130	3930	3930	3930	3930	0
76	20231025	172600	457980130	3930	3930	3930	3930	0
77	20231025	172500	457980130	3930	3930	3930	3930	0
78	20231025	172400	457980130	3930	3930	3930	3930	0
79	20231025	172300	457980130	3930	3930	3930	3930	0
80	20231025	172200	457980130	3930	3930	3930	3930	0
81	20231025	172100	457980130	3930	3930	3930	3930	0
82	20231025	172000	457980130	3930	3930	3930	3930	0
83	20231025	171900	457980130	3930	3930	3930	3930	0
84	20231025	171800	457980130	3930	3930	3930	3930	0
85	20231025	171700	457980130	3930	3930	3930	3930	0
86	20231025	171600	457980130	3930	3930	3930	3930	0
87	20231025	171500	457980130	3930	3930	3930	3930	0
88	20231025	171400	457980130	3930	3930	3930	3930	0
89	20231025	171300	457980130	3930	3930	3930	3930	0
90	20231025	171200	457980130	3930	3930	3930	3930	0
91	20231025	171100	457980130	3930	3930	3930	3930	0
92	20231025	171000	457980130	3930	3930	3930	3930	1541
93	20231025	170900	457980130	3930	3930	3930	3930	0
94	20231025	170800	457980130	3930	3930	3930	3930	0
95	20231025	170700	457980130	3930	3930	3930	3930	0
96	20231025	170600	457980130	3930	3930	3930	3930	0
97	20231025	170500	457980130	3930	3930	3930	3930	0
98	20231025	170400	457980130	3930	3930	3930	3930	0
99	20231025	170300	457980130	3930	3930	3930	3930	0
100	20231025	170200	457980130	3930	3930	3930	3930	0
101	20231025	170100	457980130	3930	3930	3930	3930	0
102	20231025	170000	457980130	3930	3930	3930	3930	0
103	20231025	165900	457980130	3930	3930	3930	3930	0
104	20231025	165800	457980130	3930	3930	3930	3930	0
105	20231025	165700	457980130	3930	3930	3930	3930	0
106	20231025	165600	457980130	3930	3930	3930	3930	0
107	20231025	165500	457980130	3930	3930	3930	3930	0
108	20231025	165400	457980130	3930	3930	3930	3930	0
109	20231025	165300	457980130	3930	3930	3930	3930	0
110	20231025	165200	457980130	3930	3930	3930	3930	0
111	20231025	165100	457980130	3930	3930	3930	3930	0
112	20231025	165000	457980130	3930	3930	3930	3930	0
113	20231025	164900	457980130	3930	3930	3930	3930	0
114	20231025	164800	457980130	3930	3930	3930	3930	0
115	20231025	164700	457980130	3930	3930	3930	3930	0
116	20231025	164600	457980130	3930	3930	3930	3930	0
117	20231025	164500	457980130	3930	3930	3930	3930	0
118	20231025	164400	457980130	3930	3930	3930	3930	0
119	20231025	164300	457980130	3930	3930	3930	3930	0
120	20231025	164200	457980130	3930	3930	3930	3930	0
121	20231025	164100	457980130	3930	3930	3930	3930	0
122	20231025	164000	457980130	3930	3930	3930	3930	1541
123	20231025	163900	457980130	3930	3930	3930	3930	0
124	20231025	163800	457980130	3930	3930	3930	3930	0
125	20231025	163700	457980130	3930	3930	3930	3930	0
126	20231025	163600	457980130	3930	3930	3930	3930	0
127	20231025	163500	457980130	3930	3930	3930	3930	0
128	20231025	163400	457980130	3930	3930	3930	3930	0
129	20231025	163300	457980130	3930	3930	3930	3930	0
130	20231025	163200	457980130	3930	3930	3930	3930	0
131	20231025	163100	457980130	3930	3930	3930	3930	0
132	20231025	163000	457980130	3930	3930	3930	3930	0
133	20231025	162900	457980130	3930	3930	3930	3930	0
134	20231025	162800	457980130	3930	3930	3930	3930	0
135	20231025	162700	457980130	3930	3930	3930	3930	0
136	20231025	162600	457980130	3930	3930	3930	3930	0
137	20231025	162500	457980130	3930	3930	3930	3930	0
138	20231025	162400	457980130	3930	3930	3930	3930	0
139	20231025	162300	457980130	3930	3930	3930	3930	0
140	20231025	162200	457980130	3930	3930	3930	3930	0
141	20231025	162100	457980130	3930	3930	3930	3930	0
142	20231025	162000	457980130	3930	3930	3930	3930	0
143	20231025	161900	457980130	3930	3930	3930	3930	0
144	20231025	161800	457980130	3930	3930	3930	3930	0
145	20231025	161700	457980130	3930	3930	3930	3930	0
146	20231025	161600	457980130	3930	3930	3930	3930	0
147	20231025	161500	457980130	3930	3930	3930	3930	0
148	20231025	161400	457980130	3930	3930	3930	3930	0
149	20231025	161300	457980130	3930	3930	3930	3930	0
150	20231025	161200	457980130	3930	3930	3930	3930	0
151	20231025	161100	457980130	3930	3930	3930	3930	0
152	20231025	161000	457980130	3930	3930	3930	3930	1541
153	20231025	160900	457980130	3930	3930	3930	3930	0
154	20231025	160800	457980130	3930	3930	3930	3930	0
155	20231025	160700	457980130	3930	3930	3930	3930	0
156	20231025	160600	457980130	3930	3930	3930	3930	0
157	20231025	160500	457980130	3930	3930	3930	3930	0
158	20231025	160400	457980130	3930	3930	3930	3930	0
159	20231025	160300	457980130	3930	3930	3930	3930	0
160	20231025	160200	457980130	3930	3930	3930	3930	0
161	20231025	160100	457980130	3930	3930	3930	3930	0
162	20231025	160000	457980130	3930	3930	3930	3930	0
163	20231025	155900	457980130	3930	3930	3930	3930	0
164	20231025	155800	457980130	3930	3930	3930	3930	0
165	20231025	155700	457980130	3930	3930	3930	3930	0
166	20231025	155600	457980130	3930	3930	3930	3930	0
167	20231025	155500	457980130	3930	3930	3930	3930	0
168	20231025	155400	457980130	3930	3930	3930	3930	0
169	20231025	155300	457980130	3930	3930	3930	3930	0
170	20231025	155200	457980130	3930	3930	3930	3930	0
171	20231025	155100	457980130	3930	3930	3930	3930	0
172	20231025	155000	457980130	3930	3930	3930	3930	0
173	20231025	154900	457980130	3930	3930	3930	3930	0
174	20231025	154800	457980130	3930	3930	3930	3930	0
175	20231025	154700	457980130	3930	3930	3930	3930	0
176	20231025	154600	457980130	3930	3930	3930	3930	0
177	20231025	154500	457980130	3930	3930	3930	3930	0
178	20231025	154400	457980130	3930	3930	3930	3930	0
179	20231025	154300	457980130	3930	3930	3930	3930	0
180	20231025	154200	457980130	3930	3930	3930	3930	0
181	20231025	154100	457980130	3930	3930	3930	3930	0
182	20231025	154000	457980130	3930	3930	3930	3930	1541
183	20231025	153900	457980130	3930	3930	3930	3930	0
184	20231025	153800	457980130	3930	3930	3930	3930	0
185	20231025	153700	457980130	3930	3930	3930	3930	0
186	20231025	153600	457980130	3930	3930	3930	3930	0
187	20231025	153500	457980130	3930	3930	3930	3930	0
188	20231025	153400	457980130	3930	3930	3930	3930	0
189	20231025	153300	457980130	3930	3930	3930	3930	0
190	20231025	153200	457980130	3930	3930	3930	3930	0
191	20231025	153100	457980130	3930	3930	3930	3930	0
192	20231025	153000	457980130	3930	3930	3930	3930	1541
193	20231025	152900	451924000	3930	3930	3930	3930	0
194	20231025	152800	451924000	3930	3930	3930	3930	0
195	20231025	152700	451924000	3930	3930	3930	3930	0
196	20231025	152600	451924000	3930	3930	3930	3930	0
197	20231025	152500	451924000	3930	3930	3930	3930	0
198	20231025	152400	451924000	3930	3930	3930	3930	0
199	20231025	152300	451924000	3930	3930	3930	3930	0
200	20231025	152200	451924000	3930	3930	3930	3930	0
201	20231025	152100	451924000	3930	3930	3930	3930	0
202	20231025	152000	451924000	3930	3930	3930	3930	0
203	20231025	151900	451924000	3930	3935	3935	3930	31
204	20231025	151800	451802165	3930	3930	3930	3930	0
205	20231025	151700	451802165	3930	3930	3930	3930	546
206	20231025	151600	449656385	3930	3930	3930	3930	0
207	20231025	151500	449656385	3930	3925	3930	3925	2700
208	20231025	151400	439045885	3925	3925	3925	3925	3
209	20231025	151300	439034110	3920	3920	3920	3920	104
210	20231025	151200	438626430	3925	3925	3925	3925	621
211	20231025	151100	436189005	3925	3925	3925	3925	0
212	20231025	151000	436189005	3925	3925	3925	3925	220
213	20231025	150900	435325505	3925	3925	3925	3925	200
214	20231025	150800	434540505	3925	3925	3930	3925	292
215	20231025	150700	433394400	3925	3925	3925	3925	41
216	20231025	150600	433233475	3925	3930	3930	3925	32
217	20231025	150500	433107860	3930	3930	3935	3930	788
218	20231025	150400	430009815	3925	3925	3925	3925	0
219	20231025	150300	430009815	3925	3930	3930	3925	2554
220	20231025	150200	419975365	3925	3925	3925	3925	8
221	20231025	150100	419943965	3930	3930	3930	3930	20
222	20231025	150000	419865365	3930	3930	3930	3930	0
223	20231025	145900	419865365	3930	3930	3930	3930	105
224	20231025	145800	419452715	3925	3925	3925	3925	50
225	20231025	145700	419256465	3925	3925	3925	3925	60
226	20231025	145600	419020965	3925	3925	3925	3925	0
227	20231025	145500	419020965	3925	3930	3930	3925	1008
228	20231025	145400	415060340	3930	3930	3930	3930	1000
229	20231025	145300	411130340	3935	3935	3935	3935	2
230	20231025	145200	411122470	3930	3940	3940	3930	892
231	20231025	145100	407613390	3935	3935	3935	3935	0
232	20231025	145000	407613390	3935	3935	3935	3935	1
233	20231025	144900	407609455	3930	3930	3930	3930	0
234	20231025	144800	407609455	3930	3925	3930	3925	32
235	20231025	144700	407483700	3930	3930	3930	3930	0
236	20231025	144600	407483700	3930	3930	3930	3930	17
237	20231025	144500	407416890	3930	3930	3930	3930	1040
238	20231025	144400	403329690	3930	3930	3930	3930	3
239	20231025	144300	403317900	3930	3930	3930	3930	5
240	20231025	144200	403298250	3930	3940	3940	3930	25
241	20231025	144100	403199950	3940	3940	3940	3940	22
242	20231025	144000	403113270	3940	3945	3945	3940	30
243	20231025	143900	402995020	3935	3935	3935	3935	60
244	20231025	143800	402758920	3945	3945	3945	3945	50
245	20231025	143700	402561670	3950	3950	3950	3950	6
246	20231025	143600	402537970	3950	3930	3950	3930	9452
247	20231025	143500	365317020	3930	3930	3930	3930	1
248	20231025	143400	365313090	3920	3920	3920	3920	9
249	20231025	143300	365277810	3925	3925	3925	3925	100
250	20231025	143200	364885310	3930	3930	3930	3930	0
251	20231025	143100	364885310	3930	3930	3930	3930	211
252	20231025	143000	364056080	3930	3930	3930	3930	5
253	20231025	142900	364036430	3930	3930	3930	3930	12
254	20231025	142800	363989270	3935	3930	3935	3930	213
255	20231025	142700	363151180	3920	3930	3930	3920	724
256	20231025	142600	360307060	3930	3930	3930	3930	457
257	20231025	142500	358511050	3930	3920	3930	3920	46
258	20231025	142400	358330510	3900	3920	3920	3880	1028
259	20231025	142300	354322545	3935	3935	3935	3935	0
260	20231025	142200	354322545	3935	3935	3935	3935	0
261	20231025	142100	354322545	3935	3920	3935	3920	7024
262	20231025	142000	326776310	3920	3920	3920	3920	0
263	20231025	141900	326776310	3920	3915	3920	3915	439
264	20231025	141800	325056990	3920	3920	3920	3920	2
265	20231025	141700	325049150	3920	3920	3920	3920	104
266	20231025	141600	324641470	3920	3915	3920	3915	1779
267	20231025	141500	317675455	3910	3900	3910	3900	6319
268	20231025	141400	292977975	3890	3890	3890	3890	365
269	20231025	141300	291558125	3890	3890	3890	3890	150
270	20231025	141200	290974625	3885	3885	3885	3885	220
271	20231025	141100	290119925	3885	3885	3885	3885	100
272	20231025	141000	289731425	3880	3880	3880	3880	398
273	20231025	140900	288187185	3875	3875	3875	3875	0
274	20231025	140800	288187185	3875	3875	3875	3875	0
275	20231025	140700	288187185	3875	3875	3875	3875	177
276	20231025	140600	287501310	3875	3875	3875	3875	24
277	20231025	140500	287408310	3870	3870	3870	3870	0
278	20231025	140400	287408310	3870	3870	3870	3870	76
279	20231025	140300	287114190	3865	3865	3865	3865	3
280	20231025	140200	287102595	3870	3870	3870	3870	23
281	20231025	140100	287013585	3870	3870	3870	3870	200
282	20231025	140000	286239585	3870	3870	3870	3870	0
283	20231025	135900	286239585	3870	3870	3870	3870	0
284	20231025	135800	286239585	3870	3870	3870	3870	0
285	20231025	135700	286239585	3870	3870	3870	3870	0
286	20231025	135600	286239585	3870	3870	3870	3870	0
287	20231025	135500	286239585	3870	3870	3870	3870	32
288	20231025	135400	286115745	3870	3870	3870	3870	0
289	20231025	135300	286115745	3870	3870	3870	3870	88
290	20231025	135200	285775185	3865	3865	3865	3865	0
291	20231025	135100	285775185	3865	3865	3865	3865	0
292	20231025	135000	285775185	3865	3870	3870	3865	1540
293	20231025	134900	279820870	3870	3875	3875	3870	100
294	20231025	134800	279433620	3880	3880	3880	3880	0
295	20231025	134700	279433620	3880	3880	3880	3880	0
296	20231025	134600	279433620	3880	3880	3880	3880	2
297	20231025	134500	279425860	3880	3880	3880	3880	97
298	20231025	134400	279049500	3880	3880	3880	3880	7
299	20231025	134300	279022340	3870	3870	3870	3870	0
300	20231025	134200	279022340	3870	3870	3870	3870	0
301	20231025	134100	279022340	3870	3870	3870	3870	111
302	20231025	134000	278592770	3875	3875	3875	3875	3
303	20231025	133900	278581145	3875	3875	3875	3875	0
304	20231025	133800	278581145	3875	3875	3875	3875	1
305	20231025	133700	278577270	3875	3875	3875	3875	1
306	20231025	133600	278573395	3870	3870	3870	3870	0
307	20231025	133500	278573395	3870	3870	3870	3870	0
308	20231025	133400	278573395	3870	3870	3870	3870	20
309	20231025	133300	278495995	3870	3870	3870	3870	0
310	20231025	133200	278495995	3870	3870	3870	3870	0
311	20231025	133100	278495995	3870	3870	3870	3870	0
312	20231025	133000	278495995	3870	3870	3870	3870	0
313	20231025	132900	278495995	3870	3870	3870	3870	20
314	20231025	132800	278418595	3870	3870	3870	3870	0
315	20231025	132700	278418595	3870	3870	3870	3870	31
316	20231025	132600	278298625	3870	3870	3870	3870	0
317	20231025	132500	278298625	3870	3870	3870	3870	0
318	20231025	132400	278298625	3870	3870	3870	3870	35
319	20231025	132300	278163175	3870	3870	3870	3870	0
320	20231025	132200	278163175	3870	3870	3870	3870	0
321	20231025	132100	278163175	3870	3870	3870	3870	0
322	20231025	132000	278163175	3870	3870	3870	3870	0
323	20231025	131900	278163175	3870	3875	3875	3870	584
324	20231025	131800	275902175	3880	3880	3880	3880	0
325	20231025	131700	275902175	3880	3880	3880	3880	0
326	20231025	131600	275902175	3880	3880	3880	3880	0
327	20231025	131500	275902175	3880	3880	3880	3880	0
328	20231025	131400	275902175	3880	3880	3880	3880	0
329	20231025	131300	275902175	3880	3880	3880	3880	0
330	20231025	131200	275902175	3880	3880	3880	3880	0
331	20231025	131100	275902175	3880	3880	3880	3880	0
332	20231025	131000	275902175	3880	3880	3880	3880	100
333	20231025	130900	275514175	3880	3880	3880	3880	0
334	20231025	130800	275514175	3880	3880	3880	3880	5
335	20231025	130700	275494775	3875	3875	3875	3875	0
336	20231025	130600	275494775	3875	3875	3875	3875	0
337	20231025	130500	275494775	3875	3875	3875	3875	0
338	20231025	130400	275494775	3875	3875	3875	3875	0
339	20231025	130300	275494775	3875	3875	3875	3875	0
340	20231025	130200	275494775	3875	3875	3875	3875	0
341	20231025	130100	275494775	3875	3875	3875	3875	80
342	20231025	130000	275184775	3905	3905	3905	3905	0
343	20231025	125900	275184775	3905	3905	3905	3905	0
344	20231025	125800	275184775	3905	3905	3905	3905	0
345	20231025	125700	275184775	3905	3895	3905	3895	100
346	20231025	125600	274794710	3895	3890	3895	3890	11
347	20231025	125500	274751875	3900	3900	3900	3900	0
348	20231025	125400	274751875	3900	3900	3900	3900	0
349	20231025	125300	274751875	3900	3900	3900	3900	0
350	20231025	125200	274751875	3900	3900	3900	3900	0
351	20231025	125100	274751875	3900	3900	3900	3900	0
352	20231025	125000	274751875	3900	3900	3900	3900	0
353	20231025	124900	274751875	3900	3900	3900	3900	0
354	20231025	124800	274751875	3900	3900	3900	3900	0
355	20231025	124700	274751875	3900	3885	3900	3885	850
356	20231025	124600	271439340	3875	3875	3875	3875	0
357	20231025	124500	271439340	3875	3875	3875	3875	0
358	20231025	124400	271439340	3875	3875	3875	3875	3
359	20231025	124300	271427715	3875	3875	3875	3875	0
360	20231025	124200	271427715	3875	3875	3875	3875	0
361	20231025	124100	271427715	3875	3875	3875	3875	0
362	20231025	124000	271427715	3875	3875	3875	3875	1
363	20231025	123900	271423840	3875	3875	3875	3875	0
364	20231025	123800	271423840	3875	3875	3875	3875	22
365	20231025	123700	271338590	3870	3870	3870	3870	0
366	20231025	123600	271338590	3870	3870	3870	3870	106
367	20231025	123500	270928370	3875	3875	3875	3875	62
368	20231025	123400	270688120	3875	3875	3875	3875	0
369	20231025	123300	270688120	3875	3875	3875	3875	17
370	20231025	123200	270622245	3875	3875	3875	3875	9
371	20231025	123100	270587370	3875	3875	3875	3875	7
372	20231025	123000	270560245	3875	3880	3880	3875	146
373	20231025	122900	269994445	3900	3900	3900	3895	60
374	20231025	122800	269760450	3900	3900	3900	3900	0
375	20231025	122700	269760450	3900	3900	3900	3900	0
376	20231025	122600	269760450	3900	3900	3900	3900	0
377	20231025	122500	269760450	3900	3900	3900	3900	1
378	20231025	122400	269756550	3880	3880	3880	3880	0
379	20231025	122300	269756550	3880	3880	3880	3880	102
380	20231025	122200	269360790	3880	3885	3885	3880	627
381	20231025	122100	266927395	3910	3910	3910	3910	0
382	20231025	122000	266927395	3910	3910	3910	3910	0
383	20231025	121900	266927395	3910	3910	3910	3910	0
384	20231025	121800	266927395	3910	3910	3910	3910	0
385	20231025	121700	266927395	3910	3910	3910	3910	0
386	20231025	121600	266927395	3910	3910	3910	3910	127
387	20231025	121500	266430825	3910	3910	3910	3910	0
388	20231025	121400	266430825	3910	3905	3910	3905	1277
389	20231025	121300	261442790	3905	3905	3905	3905	300
390	20231025	121200	260271290	3905	3905	3905	3905	0
391	20231025	121100	260271290	3905	3905	3905	3905	1000
392	20231025	121000	256366290	3905	3905	3905	3905	0
393	20231025	120900	256366290	3905	3890	3905	3890	1000
394	20231025	120800	252463295	3880	3880	3880	3880	0
395	20231025	120700	252463295	3880	3880	3880	3880	0
396	20231025	120600	252463295	3880	3880	3880	3880	44
397	20231025	120500	252292575	3890	3890	3890	3890	0
398	20231025	120400	252292575	3890	3890	3890	3890	0
399	20231025	120300	252292575	3890	3890	3890	3890	0
400	20231025	120200	252292575	3890	3890	3890	3890	0
401	20231025	120100	252292575	3890	3890	3890	3890	0
402	20231025	120000	252292575	3890	3890	3890	3890	0
403	20231025	115900	252292575	3890	3890	3890	3890	1
404	20231025	115800	252288685	3880	3880	3880	3880	0
405	20231025	115700	252288685	3880	3880	3880	3880	0
406	20231025	115600	252288685	3880	3880	3880	3880	0
407	20231025	115500	252288685	3880	3890	3890	3880	99
408	20231025	115400	251904495	3900	3900	3900	3900	0
409	20231025	115300	251904495	3900	3900	3900	3900	75
410	20231025	115200	251611995	3900	3900	3900	3900	0
411	20231025	115100	251611995	3900	3900	3900	3900	0
412	20231025	115000	251611995	3900	3900	3900	3900	0
413	20231025	114900	251611995	3900	3900	3900	3900	0
414	20231025	114800	251611995	3900	3900	3900	3900	0
415	20231025	114700	251611995	3900	3900	3900	3900	0
416	20231025	114600	251611995	3900	3900	3900	3900	40
417	20231025	114500	251455995	3900	3900	3900	3900	1386
418	20231025	114400	246050595	3900	3890	3900	3890	700
419	20231025	114300	243324015	3890	3875	3890	3875	630
420	20231025	114200	240875265	3875	3875	3875	3875	1
421	20231025	114100	240871390	3875	3875	3875	3875	0
422	20231025	114000	240871390	3875	3875	3875	3875	0
423	20231025	113900	240871390	3875	3875	3875	3875	0
424	20231025	113800	240871390	3875	3875	3875	3875	0
425	20231025	113700	240871390	3875	3875	3875	3875	0
426	20231025	113600	240871390	3875	3875	3875	3875	50
427	20231025	113500	240677640	3875	3875	3875	3875	0
428	20231025	113400	240677640	3875	3875	3875	3875	0
429	20231025	113300	240677640	3875	3875	3875	3875	0
430	20231025	113200	240677640	3875	3875	3875	3875	4
431	20231025	113100	240662140	3885	3885	3885	3885	2
432	20231025	113000	240654370	3885	3885	3885	3885	0
433	20231025	112900	240654370	3885	3885	3885	3885	0
434	20231025	112800	240654370	3885	3885	3885	3885	1
435	20231025	112700	240650485	3875	3875	3875	3875	0
436	20231025	112600	240650485	3875	3875	3875	3875	0
437	20231025	112500	240650485	3875	3875	3875	3875	0
438	20231025	112400	240650485	3875	3875	3875	3875	0
439	20231025	112300	240650485	3875	3875	3875	3875	0
440	20231025	112200	240650485	3875	3875	3875	3875	0
441	20231025	112100	240650485	3875	3875	3875	3875	0
442	20231025	112000	240650485	3875	3875	3875	3875	0
443	20231025	111900	240650485	3875	3875	3875	3875	1000
444	20231025	111800	236775485	3890	3890	3890	3890	0
445	20231025	111700	236775485	3890	3890	3890	3890	0
446	20231025	111600	236775485	3890	3890	3890	3890	0
447	20231025	111500	236775485	3890	3890	3890	3890	1
448	20231025	111400	236771595	3875	3875	3875	3875	864
449	20231025	111300	233423595	3890	3890	3890	3890	0
450	20231025	111200	233423595	3890	3890	3890	3890	0
451	20231025	111100	233423595	3890	3890	3890	3890	71
452	20231025	111000	233147405	3875	3875	3875	3875	0
453	20231025	110900	233147405	3875	3875	3875	3875	0
454	20231025	110800	233147405	3875	3875	3875	3875	52
455	20231025	110700	232945905	3875	3885	3885	3875	13
456	20231025	110600	232895410	3880	3880	3880	3880	0
457	20231025	110500	232895410	3880	3880	3880	3880	0
458	20231025	110400	232895410	3880	3880	3880	3880	5
459	20231025	110300	232876010	3875	3875	3875	3875	0
460	20231025	110200	232876010	3875	3875	3875	3875	0
461	20231025	110100	232876010	3875	3880	3880	3875	369
462	20231025	110000	231446050	3880	3880	3880	3880	0
463	20231025	105900	231446050	3880	3890	3890	3880	122
464	20231025	105800	230972680	3880	3890	3890	3880	6
465	20231025	105700	230949350	3890	3890	3890	3890	0
466	20231025	105600	230949350	3890	3890	3890	3890	0
467	20231025	105500	230949350	3890	3880	3890	3880	2
468	20231025	105400	230941580	3895	3895	3895	3895	0
469	20231025	105300	230941580	3895	3895	3895	3895	0
470	20231025	105200	230941580	3895	3895	3895	3895	211
471	20231025	105100	230119735	3895	3895	3895	3895	10
472	20231025	105000	230080785	3895	3895	3895	3895	10
473	20231025	104900	230041835	3895	3885	3895	3885	1969
474	20231025	104800	222386900	3890	3890	3890	3890	0
475	20231025	104700	222386900	3890	3890	3890	3890	0
476	20231025	104600	222386900	3890	3890	3890	3890	17
477	20231025	104500	222320770	3890	3890	3890	3890	0
478	20231025	104400	222320770	3890	3890	3890	3890	0
479	20231025	104300	222320770	3890	3890	3890	3890	0
480	20231025	104200	222320770	3890	3890	3890	3890	0
481	20231025	104100	222320770	3890	3885	3890	3885	106
482	20231025	104000	221908955	3880	3880	3880	3880	1
483	20231025	103900	221905075	3885	3885	3885	3885	0
484	20231025	103800	221905075	3885	3885	3885	3885	50
485	20231025	103700	221710825	3885	3885	3885	3885	0
486	20231025	103600	221710825	3885	3885	3885	3885	0
487	20231025	103500	221710825	3885	3885	3885	3885	9
488	20231025	103400	221675860	3885	3885	3885	3885	0
489	20231025	103300	221675860	3885	3885	3885	3885	30
490	20231025	103200	221559310	3900	3895	3900	3895	111
491	20231025	103100	221126465	3900	3900	3900	3900	0
492	20231025	103000	221126465	3900	3900	3900	3900	0
493	20231025	102900	221126465	3900	3900	3900	3900	0
494	20231025	102800	221126465	3900	3900	3900	3900	0
495	20231025	102700	221126465	3900	3900	3900	3900	25
496	20231025	102600	221028965	3880	3880	3880	3880	380
497	20231025	102500	219554565	3885	3895	3895	3885	20
498	20231025	102400	219476765	3900	3900	3900	3900	161
499	20231025	102300	218848865	3910	3910	3910	3910	0
500	20231025	102200	218848865	3910	3910	3910	3910	0
501	20231025	102100	218848865	3910	3905	3910	3905	431
502	20231025	102000	217163660	3905	3905	3905	3905	0
503	20231025	101900	217163660	3905	3900	3905	3890	1452
504	20231025	101800	211496520	3900	3895	3900	3880	1821
505	20231025	101700	204416625	3900	3900	3900	3895	1195
506	20231025	101600	199760500	3900	3900	3900	3895	407
507	20231025	101500	198175200	3900	3900	3900	3900	1000
508	20231025	101400	194275200	3900	3895	3900	3895	2000
509	20231025	101300	186485000	3895	3895	3895	3895	0
510	20231025	101200	186485000	3895	3895	3895	3895	0
511	20231025	101100	186485000	3895	3895	3895	3895	1
512	20231025	101000	186481105	3895	3880	3895	3880	5147
513	20231025	100900	166457080	3870	3870	3870	3870	0
514	20231025	100800	166457080	3870	3870	3870	3870	0
515	20231025	100700	166457080	3870	3870	3870	3870	3
516	20231025	100600	166445470	3890	3890	3890	3890	0
517	20231025	100500	166445470	3890	3890	3890	3890	0
518	20231025	100400	166445470	3890	3890	3890	3890	1
519	20231025	100300	166441580	3880	3880	3880	3880	5
520	20231025	100200	166422180	3875	3890	3890	3875	97
521	20231025	100100	166046155	3890	3890	3890	3890	0
522	20231025	100000	166046155	3890	3890	3890	3890	2
523	20231025	095900	166038375	3880	3890	3890	3880	895
524	20231025	095800	162565725	3890	3895	3895	3890	138
525	20231025	095700	162028820	3895	3890	3895	3890	26
526	20231025	095600	161927655	3890	3895	3895	3890	510
527	20231025	095500	159943705	3900	3880	3900	3880	7453
528	20231025	095400	130928815	3880	3880	3880	3880	1264
529	20231025	095300	126024495	3870	3880	3880	3870	60
530	20231025	095200	125792065	3880	3870	3885	3865	3019
531	20231025	095100	114084140	3870	3865	3870	3865	2186
532	20231025	095000	105628305	3850	3850	3850	3850	948
533	20231025	094900	101978505	3865	3845	3865	3845	1308
534	20231025	094800	96940525	3865	3835	3865	3835	3879
535	20231025	094700	81982085	3850	3850	3850	3850	1
536	20231025	094600	81978235	3845	3845	3845	3845	150
537	20231025	094500	81401485	3850	3830	3850	3830	55
538	20231025	094400	81190815	3830	3830	3830	3830	112
539	20231025	094300	80761855	3850	3850	3850	3850	103
540	20231025	094200	80365305	3825	3825	3825	3825	0
541	20231025	094100	80365305	3825	3825	3825	3825	0
542	20231025	094000	80365305	3825	3850	3850	3825	1528
543	20231025	093900	74505290	3850	3850	3850	3850	753
544	20231025	093800	71606240	3855	3855	3855	3855	0
545	20231025	093700	71606240	3855	3855	3855	3855	0
546	20231025	093600	71606240	3855	3840	3855	3840	924
547	20231025	093500	68051720	3840	3840	3840	3840	500
548	20231025	093400	66131720	3840	3840	3840	3840	500
549	20231025	093300	64211720	3840	3840	3840	3840	500
550	20231025	093200	62291720	3850	3860	3860	3850	885
551	20231025	093100	58878765	3855	3865	3865	3855	756
552	20231025	093000	55961895	3860	3850	3860	3850	1898
553	20231025	092900	48645995	3850	3830	3850	3825	6049
554	20231025	092800	25387370	3830	3820	3830	3820	777
555	20231025	092700	22413545	3820	3820	3820	3820	57
556	20231025	092600	22195805	3815	3815	3815	3815	0
557	20231025	092500	22195805	3815	3820	3820	3815	52
558	20231025	092400	21997410	3815	3815	3815	3815	101
559	20231025	092300	21612095	3815	3820	3825	3815	17
560	20231025	092200	21547220	3815	3815	3815	3815	17
561	20231025	092100	21482365	3820	3820	3820	3820	0
562	20231025	092000	21482365	3820	3820	3820	3820	500
563	20231025	091900	19572365	3820	3820	3820	3820	2500
564	20231025	091800	10022365	3820	3820	3820	3820	0
565	20231025	091700	10022365	3820	3815	3820	3815	13
566	20231025	091600	9972755	3815	3815	3815	3815	0
567	20231025	091500	9972755	3815	3815	3815	3815	1000
568	20231025	091400	6157755	3815	3815	3815	3815	11
569	20231025	091300	6115790	3815	3815	3815	3815	1
570	20231025	091200	6111975	3815	3815	3815	3815	1000
571	20231025	091100	2296975	3815	3815	3815	3815	0
572	20231025	091000	2296975	3815	3815	3815	3815	4
573	20231025	090900	2281715	3815	3815	3815	3815	1
574	20231025	090800	2277900	3825	3825	3825	3825	0
575	20231025	090700	2277900	3825	3815	3825	3815	515
576	20231025	090600	308290	3810	3810	3810	3810	1
577	20231025	090500	304480	3805	3805	3805	3805	3
578	20231025	090400	293065	3810	3810	3810	3810	0
579	20231025	090300	293065	3810	3810	3810	3810	7
580	20231025	090200	266395	3810	3810	3810	3810	8
581	20231025	090100	235915	3810	3810	3810	3810	1
582	20231025	090000	232105	3805	3805	3805	3805	61