KissMeData/024850/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190300	529425820	2910	2910	2910	2910	3611
3	20231010	190200	529425820	2910	2910	2910	2910	0
4	20231010	190100	529425820	2910	2910	2910	2910	0
5	20231010	190000	529425820	2910	2910	2910	2910	0
6	20231010	185900	529425820	2910	2910	2910	2910	0
7	20231010	185800	529425820	2910	2910	2910	2910	0
8	20231010	185700	529425820	2910	2910	2910	2910	0
9	20231010	185600	529425820	2910	2910	2910	2910	0
10	20231010	185500	529425820	2910	2910	2910	2910	0
11	20231010	185400	529425820	2910	2910	2910	2910	0
12	20231010	185300	529425820	2910	2910	2910	2910	0
13	20231010	185200	529425820	2910	2910	2910	2910	0
14	20231010	185100	529425820	2910	2910	2910	2910	0
15	20231010	185000	529425820	2910	2910	2910	2910	0
16	20231010	184900	529425820	2910	2910	2910	2910	0
17	20231010	184800	529425820	2910	2910	2910	2910	0
18	20231010	184700	529425820	2910	2910	2910	2910	0
19	20231010	184600	529425820	2910	2910	2910	2910	0
20	20231010	184500	529425820	2910	2910	2910	2910	0
21	20231010	184400	529425820	2910	2910	2910	2910	0
22	20231010	184300	529425820	2910	2910	2910	2910	0
23	20231010	184200	529425820	2910	2910	2910	2910	0
24	20231010	184100	529425820	2910	2910	2910	2910	0
25	20231010	184000	529425820	2910	2910	2910	2910	0
26	20231010	183900	529425820	2910	2910	2910	2910	0
27	20231010	183800	529425820	2910	2910	2910	2910	0
28	20231010	183700	529425820	2910	2910	2910	2910	0
29	20231010	183600	529425820	2910	2910	2910	2910	0
30	20231010	183500	529425820	2910	2910	2910	2910	0
31	20231010	183400	529425820	2910	2910	2910	2910	0
32	20231010	183300	529425820	2910	2910	2910	2910	3611
33	20231010	183200	529425820	2910	2910	2910	2910	0
34	20231010	183100	529425820	2910	2910	2910	2910	0
35	20231010	183000	529425820	2910	2910	2910	2910	0
36	20231010	182900	529425820	2910	2910	2910	2910	0
37	20231010	182800	529425820	2910	2910	2910	2910	0
38	20231010	182700	529425820	2910	2910	2910	2910	0
39	20231010	182600	529425820	2910	2910	2910	2910	0
40	20231010	182500	529425820	2910	2910	2910	2910	0
41	20231010	182400	529425820	2910	2910	2910	2910	0
42	20231010	182300	529425820	2910	2910	2910	2910	0
43	20231010	182200	529425820	2910	2910	2910	2910	0
44	20231010	182100	529425820	2910	2910	2910	2910	0
45	20231010	182000	529425820	2910	2910	2910	2910	0
46	20231010	181900	529425820	2910	2910	2910	2910	0
47	20231010	181800	529425820	2910	2910	2910	2910	0
48	20231010	181700	529425820	2910	2910	2910	2910	0
49	20231010	181600	529425820	2910	2910	2910	2910	0
50	20231010	181500	529425820	2910	2910	2910	2910	0
51	20231010	181400	529425820	2910	2910	2910	2910	0
52	20231010	181300	529425820	2910	2910	2910	2910	0
53	20231010	181200	529425820	2910	2910	2910	2910	0
54	20231010	181100	529425820	2910	2910	2910	2910	0
55	20231010	181000	529425820	2910	2910	2910	2910	0
56	20231010	180900	529425820	2910	2910	2910	2910	0
57	20231010	180800	529425820	2910	2910	2910	2910	0
58	20231010	180700	529425820	2910	2910	2910	2910	0
59	20231010	180600	529425820	2910	2910	2910	2910	0
60	20231010	180500	529425820	2910	2910	2910	2910	0
61	20231010	180400	529425820	2910	2910	2910	2910	0
62	20231010	180300	529425820	2910	2910	2910	2910	3611
63	20231010	180200	529425820	2910	2910	2910	2910	0
64	20231010	180100	529425820	2910	2910	2910	2910	0
65	20231010	180000	529425820	2910	2910	2910	2910	0
66	20231010	175900	529425820	2910	2910	2910	2910	0
67	20231010	175800	529425820	2910	2910	2910	2910	0
68	20231010	175700	529425820	2910	2910	2910	2910	0
69	20231010	175600	529425820	2910	2910	2910	2910	0
70	20231010	175500	529425820	2910	2910	2910	2910	0
71	20231010	175400	529425820	2910	2910	2910	2910	0
72	20231010	175300	529425820	2910	2910	2910	2910	0
73	20231010	175200	529425820	2910	2910	2910	2910	0
74	20231010	175100	529425820	2910	2910	2910	2910	0
75	20231010	175000	529425820	2910	2910	2910	2910	0
76	20231010	174900	529425820	2910	2910	2910	2910	0
77	20231010	174800	529425820	2910	2910	2910	2910	0
78	20231010	174700	529425820	2910	2910	2910	2910	0
79	20231010	174600	529425820	2910	2910	2910	2910	0
80	20231010	174500	529425820	2910	2910	2910	2910	0
81	20231010	174400	529425820	2910	2910	2910	2910	0
82	20231010	174300	529425820	2910	2910	2910	2910	0
83	20231010	174200	529425820	2910	2910	2910	2910	0
84	20231010	174100	529425820	2910	2910	2910	2910	0
85	20231010	174000	529425820	2910	2910	2910	2910	0
86	20231010	173900	529425820	2910	2910	2910	2910	0
87	20231010	173800	529425820	2910	2910	2910	2910	0
88	20231010	173700	529425820	2910	2910	2910	2910	0
89	20231010	173600	529425820	2910	2910	2910	2910	0
90	20231010	173500	529425820	2910	2910	2910	2910	0
91	20231010	173400	529425820	2910	2910	2910	2910	0
92	20231010	173300	529425820	2910	2910	2910	2910	3611
93	20231010	173200	529425820	2910	2910	2910	2910	0
94	20231010	173100	529425820	2910	2910	2910	2910	0
95	20231010	173000	529425820	2910	2910	2910	2910	0
96	20231010	172900	529425820	2910	2910	2910	2910	0
97	20231010	172800	529425820	2910	2910	2910	2910	0
98	20231010	172700	529425820	2910	2910	2910	2910	0
99	20231010	172600	529425820	2910	2910	2910	2910	0
100	20231010	172500	529425820	2910	2910	2910	2910	0
101	20231010	172400	529425820	2910	2910	2910	2910	0
102	20231010	172300	529425820	2910	2910	2910	2910	0
103	20231010	172200	529425820	2910	2910	2910	2910	0
104	20231010	172100	529425820	2910	2910	2910	2910	0
105	20231010	172000	529425820	2910	2910	2910	2910	0
106	20231010	171900	529425820	2910	2910	2910	2910	0
107	20231010	171800	529425820	2910	2910	2910	2910	0
108	20231010	171700	529425820	2910	2910	2910	2910	0
109	20231010	171600	529425820	2910	2910	2910	2910	0
110	20231010	171500	529425820	2910	2910	2910	2910	0
111	20231010	171400	529425820	2910	2910	2910	2910	0
112	20231010	171300	529425820	2910	2910	2910	2910	0
113	20231010	171200	529425820	2910	2910	2910	2910	0
114	20231010	171100	529425820	2910	2910	2910	2910	0
115	20231010	171000	529425820	2910	2910	2910	2910	0
116	20231010	170900	529425820	2910	2910	2910	2910	0
117	20231010	170800	529425820	2910	2910	2910	2910	0
118	20231010	170700	529425820	2910	2910	2910	2910	0
119	20231010	170600	529425820	2910	2910	2910	2910	0
120	20231010	170500	529425820	2910	2910	2910	2910	0
121	20231010	170400	529425820	2910	2910	2910	2910	0
122	20231010	170300	529425820	2910	2910	2910	2910	3611
123	20231010	170200	529425820	2910	2910	2910	2910	0
124	20231010	170100	529425820	2910	2910	2910	2910	0
125	20231010	170000	529425820	2910	2910	2910	2910	0
126	20231010	165900	529425820	2910	2910	2910	2910	0
127	20231010	165800	529425820	2910	2910	2910	2910	0
128	20231010	165700	529425820	2910	2910	2910	2910	0
129	20231010	165600	529425820	2910	2910	2910	2910	0
130	20231010	165500	529425820	2910	2910	2910	2910	0
131	20231010	165400	529425820	2910	2910	2910	2910	0
132	20231010	165300	529425820	2910	2910	2910	2910	0
133	20231010	165200	529425820	2910	2910	2910	2910	0
134	20231010	165100	529425820	2910	2910	2910	2910	0
135	20231010	165000	529425820	2910	2910	2910	2910	0
136	20231010	164900	529425820	2910	2910	2910	2910	0
137	20231010	164800	529425820	2910	2910	2910	2910	0
138	20231010	164700	529425820	2910	2910	2910	2910	0
139	20231010	164600	529425820	2910	2910	2910	2910	0
140	20231010	164500	529425820	2910	2910	2910	2910	0
141	20231010	164400	529425820	2910	2910	2910	2910	0
142	20231010	164300	529425820	2910	2910	2910	2910	0
143	20231010	164200	529425820	2910	2910	2910	2910	0
144	20231010	164100	529425820	2910	2910	2910	2910	0
145	20231010	164000	529425820	2910	2910	2910	2910	0
146	20231010	163900	529425820	2910	2910	2910	2910	0
147	20231010	163800	529425820	2910	2910	2910	2910	0
148	20231010	163700	529425820	2910	2910	2910	2910	0
149	20231010	163600	529425820	2910	2910	2910	2910	0
150	20231010	163500	529425820	2910	2910	2910	2910	0
151	20231010	163400	529425820	2910	2910	2910	2910	0
152	20231010	163300	529425820	2910	2910	2910	2910	3611
153	20231010	163200	529425820	2910	2910	2910	2910	0
154	20231010	163100	529425820	2910	2910	2910	2910	0
155	20231010	163000	529425820	2910	2910	2910	2910	0
156	20231010	162900	529425820	2910	2910	2910	2910	0
157	20231010	162800	529425820	2910	2910	2910	2910	0
158	20231010	162700	529425820	2910	2910	2910	2910	0
159	20231010	162600	529425820	2910	2910	2910	2910	0
160	20231010	162500	529425820	2910	2910	2910	2910	0
161	20231010	162400	529425820	2910	2910	2910	2910	0
162	20231010	162300	529425820	2910	2910	2910	2910	0
163	20231010	162200	529425820	2910	2910	2910	2910	0
164	20231010	162100	529425820	2910	2910	2910	2910	0
165	20231010	162000	529425820	2910	2910	2910	2910	0
166	20231010	161900	529425820	2910	2910	2910	2910	0
167	20231010	161800	529425820	2910	2910	2910	2910	0
168	20231010	161700	529425820	2910	2910	2910	2910	0
169	20231010	161600	529425820	2910	2910	2910	2910	0
170	20231010	161500	529425820	2910	2910	2910	2910	0
171	20231010	161400	529425820	2910	2910	2910	2910	0
172	20231010	161300	529425820	2910	2910	2910	2910	0
173	20231010	161200	529425820	2910	2910	2910	2910	0
174	20231010	161100	529425820	2910	2910	2910	2910	0
175	20231010	161000	529425820	2910	2910	2910	2910	0
176	20231010	160900	529425820	2910	2910	2910	2910	0
177	20231010	160800	529425820	2910	2910	2910	2910	0
178	20231010	160700	529425820	2910	2910	2910	2910	0
179	20231010	160600	529425820	2910	2910	2910	2910	0
180	20231010	160500	529425820	2910	2910	2910	2910	0
181	20231010	160400	529425820	2910	2910	2910	2910	0
182	20231010	160300	529425820	2910	2910	2910	2910	3611
183	20231010	160200	529425820	2910	2910	2910	2910	0
184	20231010	160100	529425820	2910	2910	2910	2910	0
185	20231010	160000	529425820	2910	2910	2910	2910	0
186	20231010	155900	529425820	2910	2910	2910	2910	0
187	20231010	155800	529425820	2910	2910	2910	2910	0
188	20231010	155700	529425820	2910	2910	2910	2910	0
189	20231010	155600	529425820	2910	2910	2910	2910	0
190	20231010	155500	529425820	2910	2910	2910	2910	0
191	20231010	155400	529425820	2910	2910	2910	2910	0
192	20231010	155300	529425820	2910	2910	2910	2910	0
193	20231010	155200	529425820	2910	2910	2910	2910	0
194	20231010	155100	529425820	2910	2910	2910	2910	0
195	20231010	155000	529425820	2910	2910	2910	2910	0
196	20231010	154900	529425820	2910	2910	2910	2910	0
197	20231010	154800	529425820	2910	2910	2910	2910	0
198	20231010	154700	529425820	2910	2910	2910	2910	0
199	20231010	154600	529425820	2910	2910	2910	2910	0
200	20231010	154500	529425820	2910	2910	2910	2910	0
201	20231010	154400	529425820	2910	2910	2910	2910	0
202	20231010	154300	529425820	2910	2910	2910	2910	0
203	20231010	154200	529425820	2910	2910	2910	2910	0
204	20231010	154100	529425820	2910	2910	2910	2910	0
205	20231010	154000	529425820	2910	2910	2910	2910	0
206	20231010	153900	529425820	2910	2910	2910	2910	0
207	20231010	153800	529425820	2910	2910	2910	2910	0
208	20231010	153700	529425820	2910	2910	2910	2910	0
209	20231010	153600	529425820	2910	2910	2910	2910	0
210	20231010	153500	529425820	2910	2910	2910	2910	0
211	20231010	153400	529425820	2910	2910	2910	2910	0
212	20231010	153300	529425820	2910	2910	2910	2910	3611
213	20231010	153200	529425820	2910	2910	2910	2910	0
214	20231010	153100	529425820	2910	2910	2910	2910	0
215	20231010	153000	529425820	2910	2910	2910	2910	3611
216	20231010	152900	518917810	2910	2910	2910	2910	0
217	20231010	152800	518917810	2910	2910	2910	2910	0
218	20231010	152700	518917810	2910	2910	2910	2910	0
219	20231010	152600	518917810	2910	2910	2910	2910	0
220	20231010	152500	518917810	2910	2910	2910	2910	0
221	20231010	152400	518917810	2910	2910	2910	2910	0
222	20231010	152300	518917810	2910	2910	2910	2910	0
223	20231010	152200	518917810	2910	2910	2910	2910	0
224	20231010	152100	518917810	2910	2910	2910	2910	0
225	20231010	152000	518917810	2910	2910	2910	2910	0
226	20231010	151900	518917810	2910	2910	2925	2910	1599
227	20231010	151800	514243725	2920	2925	2925	2920	261
228	20231010	151700	513480375	2925	2925	2925	2925	37
229	20231010	151600	513372150	2925	2910	2925	2910	1427
230	20231010	151500	509198580	2905	2905	2905	2905	0
231	20231010	151400	509198580	2905	2905	2905	2905	0
232	20231010	151300	509198580	2905	2915	2915	2905	1108
233	20231010	151200	505972185	2915	2915	2915	2915	1000
234	20231010	151100	503057185	2915	2910	2915	2910	305
235	20231010	151000	502169610	2910	2905	2910	2905	455
236	20231010	150900	500845625	2910	2910	2910	2910	0
237	20231010	150800	500845625	2910	2910	2910	2910	121
238	20231010	150700	500493515	2910	2905	2910	2905	121
239	20231010	150600	500141410	2910	2910	2910	2910	266
240	20231010	150500	499367350	2910	2910	2910	2910	0
241	20231010	150400	499367350	2910	2910	2910	2910	166
242	20231010	150300	498884290	2915	2910	2915	2910	88
243	20231010	150200	498628185	2910	2910	2910	2910	346
244	20231010	150100	497621325	2920	2920	2920	2915	29
245	20231010	150000	497536655	2915	2915	2915	2915	362
246	20231010	145900	496481425	2915	2920	2920	2915	34
247	20231010	145800	496382165	2910	2910	2910	2910	22
248	20231010	145700	496318145	2910	2910	2910	2910	94
249	20231010	145600	496044605	2905	2910	2915	2905	2548
250	20231010	145500	488623460	2910	2910	2910	2910	1005
251	20231010	145400	485698910	2910	2915	2915	2910	231
252	20231010	145300	485025670	2915	2915	2915	2915	589
253	20231010	145200	483308735	2920	2920	2920	2920	17
254	20231010	145100	483259095	2920	2920	2920	2920	0
255	20231010	145000	483259095	2920	2920	2920	2920	0
256	20231010	144900	483259095	2920	2920	2920	2920	1
257	20231010	144800	483256175	2915	2915	2915	2915	918
258	20231010	144700	480580205	2915	2920	2920	2915	2828
259	20231010	144600	472336565	2920	2920	2920	2920	120
260	20231010	144500	471986165	2920	2925	2925	2920	1606
261	20231010	144400	467296595	2925	2925	2925	2925	0
262	20231010	144300	467296595	2925	2925	2925	2925	36
263	20231010	144200	467191295	2925	2925	2925	2925	1
264	20231010	144100	467188370	2930	2915	2930	2915	3605
265	20231010	144000	456658770	2915	2915	2915	2915	356
266	20231010	143900	455621030	2920	2920	2920	2920	18
267	20231010	143800	455568470	2920	2920	2920	2920	0
268	20231010	143700	455568470	2920	2915	2920	2915	140
269	20231010	143600	455160070	2915	2920	2920	2915	230
270	20231010	143500	454489605	2920	2920	2920	2920	110
271	20231010	143400	454168405	2925	2935	2935	2925	139
272	20231010	143300	453761820	2935	2935	2935	2935	1
273	20231010	143200	453758885	2920	2920	2925	2920	1837
274	20231010	143100	448394670	2920	2905	2920	2905	1033
275	20231010	143000	445387880	2905	2905	2905	2905	2
276	20231010	142900	445382070	2910	2910	2910	2910	33
277	20231010	142800	445286040	2910	2910	2910	2895	159
278	20231010	142700	444824900	2910	2900	2910	2895	210
279	20231010	142600	444216450	2900	2900	2900	2900	9
280	20231010	142500	444190350	2910	2910	2910	2910	15
281	20231010	142400	444146700	2900	2900	2900	2900	29
282	20231010	142300	444062600	2905	2905	2905	2905	180
283	20231010	142200	443539700	2905	2900	2915	2900	1010
284	20231010	142100	440607320	2915	2905	2915	2900	1598
285	20231010	142000	435971750	2905	2910	2910	2900	2017
286	20231010	141900	430120925	2910	2910	2910	2910	1311
287	20231010	141800	426305915	2910	2920	2920	2910	924
288	20231010	141700	423611605	2920	2925	2925	2920	8
289	20231010	141600	423588220	2925	2935	2935	2925	1178
290	20231010	141500	420136240	2950	2940	2950	2940	167
291	20231010	141400	419645250	2945	2945	2945	2945	0
292	20231010	141300	419645250	2945	2945	2945	2945	170
293	20231010	141200	419144600	2960	2960	2960	2960	0
294	20231010	141100	419144600	2960	2940	2960	2940	4031
295	20231010	141000	407213225	2960	2945	2960	2945	684
296	20231010	140900	405198815	2950	2965	2965	2950	95
297	20231010	140800	404918550	2945	2945	2945	2945	359
298	20231010	140700	403861295	2940	2940	2940	2930	2562
299	20231010	140600	396335320	2945	2960	2960	2945	7610
300	20231010	140500	373878760	2965	2965	2965	2965	0
301	20231010	140400	373878760	2965	2965	2965	2965	1
302	20231010	140300	373875795	2965	2965	2965	2965	7
303	20231010	140200	373855040	2965	2965	2965	2965	0
304	20231010	140100	373855040	2965	2965	2965	2965	0
305	20231010	140000	373855040	2965	2965	2965	2965	1
306	20231010	135900	373852075	2960	2965	2965	2960	201
307	20231010	135800	373257110	2960	2960	2960	2960	0
308	20231010	135700	373257110	2960	2960	2960	2960	20
309	20231010	135600	373197910	2965	2965	2965	2965	0
310	20231010	135500	373197910	2965	2965	2965	2965	0
311	20231010	135400	373197910	2965	2965	2965	2965	0
312	20231010	135300	373197910	2965	2965	2965	2965	0
313	20231010	135200	373197910	2965	2965	2965	2965	3
314	20231010	135100	373189015	2965	2965	2965	2965	0
315	20231010	135000	373189015	2965	2965	2965	2960	111
316	20231010	134900	372860400	2960	2965	2965	2960	157
317	20231010	134800	372395675	2960	2960	2960	2960	0
318	20231010	134700	372395675	2960	2960	2960	2960	500
319	20231010	134600	370915675	2960	2960	2960	2960	0
320	20231010	134500	370915675	2960	2960	2960	2960	167
321	20231010	134400	370421355	2960	2960	2960	2960	0
322	20231010	134300	370421355	2960	2960	2960	2960	0
323	20231010	134200	370421355	2960	2960	2960	2960	0
324	20231010	134100	370421355	2960	2965	2965	2960	203
325	20231010	134000	369820460	2960	2960	2960	2960	1
326	20231010	133900	369817500	2960	2960	2960	2960	0
327	20231010	133800	369817500	2960	2960	2960	2960	301
328	20231010	133700	368926540	2955	2960	2960	2955	685
329	20231010	133600	366902360	2955	2955	2955	2955	0
330	20231010	133500	366902360	2955	2960	2960	2955	978
331	20231010	133400	364010470	2955	2955	2955	2955	700
332	20231010	133300	361941970	2955	2965	2965	2955	33
333	20231010	133200	361844155	2960	2960	2960	2960	10
334	20231010	133100	361814555	2960	2960	2960	2960	0
335	20231010	133000	361814555	2960	2960	2960	2960	0
336	20231010	132900	361814555	2960	2960	2960	2960	90
337	20231010	132800	361548155	2965	2965	2965	2965	2
338	20231010	132700	361542225	2955	2955	2955	2955	129
339	20231010	132600	361161030	2960	2960	2960	2955	215
340	20231010	132500	360525630	2960	2960	2960	2960	91
341	20231010	132400	360256270	2960	2960	2960	2960	4
342	20231010	132300	360244430	2960	2960	2960	2960	1
343	20231010	132200	360241470	2960	2960	2960	2960	1507
344	20231010	132100	355780750	2960	2965	2965	2960	1174
345	20231010	132000	352301840	2965	2965	2965	2965	0
346	20231010	131900	352301840	2965	2965	2965	2965	0
347	20231010	131800	352301840	2965	2970	2970	2965	11
348	20231010	131700	352269220	2970	2970	2970	2970	0
349	20231010	131600	352269220	2970	2970	2970	2970	114
350	20231010	131500	351930640	2965	2965	2965	2965	5
351	20231010	131400	351915815	2960	2965	2965	2960	453
352	20231010	131300	350572935	2965	2965	2970	2965	2297
353	20231010	131200	343759805	2970	2980	2980	2970	5139
354	20231010	131100	328476705	2980	2980	2980	2980	1
355	20231010	131000	328473725	2980	2980	2980	2980	165
356	20231010	130900	327982025	2980	2975	2980	2975	446
357	20231010	130800	326653000	2980	2980	2980	2980	0
358	20231010	130700	326653000	2980	2980	2980	2980	0
359	20231010	130600	326653000	2980	2975	2980	2975	7
360	20231010	130500	326632145	2980	2980	2980	2980	60
361	20231010	130400	326453345	2980	2980	2980	2980	150
362	20231010	130300	326006345	2970	2970	2970	2970	82
363	20231010	130200	325762805	2970	2970	2970	2970	464
364	20231010	130100	324384725	2970	2970	2970	2970	0
365	20231010	130000	324384725	2970	2965	2970	2965	107
366	20231010	125900	324067435	2965	2970	2970	2965	124
367	20231010	125800	323699330	2970	2975	2975	2970	5082
368	20231010	125700	308597285	2975	2975	2975	2975	0
369	20231010	125600	308597285	2975	2975	2975	2975	0
370	20231010	125500	308597285	2975	2975	2975	2975	40
371	20231010	125400	308478285	2975	2980	2980	2975	738
372	20231010	125300	306282420	2980	2980	2980	2980	838
373	20231010	125200	303785180	2975	2975	2975	2975	0
374	20231010	125100	303785180	2975	2975	2975	2975	0
375	20231010	125000	303785180	2975	2975	2975	2975	0
376	20231010	124900	303785180	2975	2975	2975	2975	0
377	20231010	124800	303785180	2975	2975	2975	2975	863
378	20231010	124700	301217755	2970	2970	2970	2970	0
379	20231010	124600	301217755	2970	2975	2975	2970	1871
380	20231010	124500	295657340	2985	2985	2985	2985	0
381	20231010	124400	295657340	2985	2985	2985	2985	0
382	20231010	124300	295657340	2985	2985	2985	2985	10
383	20231010	124200	295627490	2975	2975	2975	2975	1017
384	20231010	124100	292601915	2975	2975	2975	2975	0
385	20231010	124000	292601915	2975	2975	2975	2975	837
386	20231010	123900	290111840	2975	2975	2975	2975	787
387	20231010	123800	287770515	2975	2980	2980	2975	849
388	20231010	123700	285240655	2980	2980	2980	2980	0
389	20231010	123600	285240655	2980	2980	2980	2980	0
390	20231010	123500	285240655	2980	2980	2980	2980	0
391	20231010	123400	285240655	2980	2980	2980	2980	0
392	20231010	123300	285240655	2980	2980	2980	2980	0
393	20231010	123200	285240655	2980	2980	2980	2980	861
394	20231010	123100	282674875	2980	2970	2980	2970	320
395	20231010	123000	281723275	2970	2975	2980	2970	6089
396	20231010	122900	263630380	2980	2985	2985	2980	2855
397	20231010	122800	255116400	2990	2990	2990	2990	0
398	20231010	122700	255116400	2990	2990	2990	2990	0
399	20231010	122600	255116400	2990	2990	2990	2990	2200
400	20231010	122500	248538400	2995	2995	2995	2995	0
401	20231010	122400	248538400	2995	2995	2995	2995	500
402	20231010	122300	247040900	2995	2995	2995	2995	53
403	20231010	122200	246882165	2995	2995	2995	2995	23
404	20231010	122100	246813280	3000	3005	3005	3000	85
405	20231010	122000	246558275	2990	2990	2990	2990	275
406	20231010	121900	245736025	2995	2995	2995	2995	0
407	20231010	121800	245736025	2995	2990	2995	2990	1032
408	20231010	121700	242648505	2995	2995	2995	2995	1793
409	20231010	121600	237278470	3000	3000	3000	3000	0
410	20231010	121500	237278470	3000	3000	3000	3000	0
411	20231010	121400	237278470	3000	3000	3000	3000	0
412	20231010	121300	237278470	3000	3000	3000	3000	284
413	20231010	121200	236426470	3000	3000	3000	3000	0
414	20231010	121100	236426470	3000	3000	3000	3000	0
415	20231010	121000	236426470	3000	3000	3000	3000	0
416	20231010	120900	236426470	3000	3000	3000	3000	0
417	20231010	120800	236426470	3000	3000	3000	3000	0
418	20231010	120700	236426470	3000	3000	3000	3000	0
419	20231010	120600	236426470	3000	3000	3000	3000	600
420	20231010	120500	234626470	3000	3000	3000	3000	0
421	20231010	120400	234626470	3000	3000	3000	3000	0
422	20231010	120300	234626470	3000	3000	3000	3000	0
423	20231010	120200	234626470	3000	3000	3000	3000	160
424	20231010	120100	234146470	3000	3000	3000	3000	5
425	20231010	120000	234131470	3000	3000	3000	3000	0
426	20231010	115900	234131470	3000	3000	3000	3000	0
427	20231010	115800	234131470	3000	3000	3000	3000	4
428	20231010	115700	234119470	3000	3000	3000	3000	511
429	20231010	115600	232586470	3000	3000	3000	3000	0
430	20231010	115500	232586470	3000	3000	3000	3000	0
431	20231010	115400	232586470	3000	3000	3000	3000	0
432	20231010	115300	232586470	3000	3000	3000	3000	0
433	20231010	115200	232586470	3000	3000	3000	3000	0
434	20231010	115100	232586470	3000	3000	3000	3000	1
435	20231010	115000	232583470	3000	3000	3000	3000	554
436	20231010	114900	230921470	3000	3000	3000	3000	14
437	20231010	114800	230879470	2995	3000	3000	2995	6
438	20231010	114700	230861495	3000	3000	3000	3000	0
439	20231010	114600	230861495	3000	3000	3000	3000	0
440	20231010	114500	230861495	3000	3000	3000	3000	0
441	20231010	114400	230861495	3000	3000	3000	3000	51
442	20231010	114300	230708495	2995	3000	3000	2995	38
443	20231010	114200	230594535	3000	3000	3000	3000	0
444	20231010	114100	230594535	3000	3000	3000	3000	350
445	20231010	114000	229544535	3000	3000	3000	3000	11
446	20231010	113900	229511535	3005	3005	3005	3005	0
447	20231010	113800	229511535	3005	3005	3005	3005	188
448	20231010	113700	228946595	3005	3005	3005	3005	0
449	20231010	113600	228946595	3005	3005	3005	3005	0
450	20231010	113500	228946595	3005	3005	3005	3005	0
451	20231010	113400	228946595	3005	3005	3005	3005	0
452	20231010	113300	228946595	3005	3005	3005	3005	85
453	20231010	113200	228691170	3000	3000	3000	3000	0
454	20231010	113100	228691170	3000	3000	3000	3000	0
455	20231010	113000	228691170	3000	3000	3000	3000	500
456	20231010	112900	227191170	3000	3000	3000	3000	1240
457	20231010	112800	223471170	3000	3000	3000	3000	0
458	20231010	112700	223471170	3000	3000	3000	3000	1308
459	20231010	112600	219547170	2995	2995	2995	2995	0
460	20231010	112500	219547170	2995	2995	2995	2995	0
461	20231010	112400	219547170	2995	2995	2995	2995	566
462	20231010	112300	217852000	2995	2995	2995	2995	0
463	20231010	112200	217852000	2995	3000	3000	2995	540
464	20231010	112100	216232350	2995	2995	2995	2995	0
465	20231010	112000	216232350	2995	2995	2995	2995	0
466	20231010	111900	216232350	2995	2995	2995	2995	0
467	20231010	111800	216232350	2995	3000	3000	2995	5556
468	20231010	111700	199583775	3005	3005	3005	3005	941
469	20231010	111600	196756070	3000	3000	3000	3000	500
470	20231010	111500	195256070	3000	3005	3005	3000	2224
471	20231010	111400	188580455	3010	3010	3010	3010	1
472	20231010	111300	188577445	3005	3020	3020	3005	326
473	20231010	111200	187596375	3010	3010	3010	3010	120
474	20231010	111100	187235175	3010	3010	3010	3010	1
475	20231010	111000	187232165	3010	3010	3010	3010	100
476	20231010	110900	186931165	3020	3020	3020	3020	0
477	20231010	110800	186931165	3020	3020	3020	3020	0
478	20231010	110700	186931165	3020	3020	3020	3020	0
479	20231010	110600	186931165	3020	3020	3020	3020	4
480	20231010	110500	186919085	3020	3020	3020	3020	0
481	20231010	110400	186919085	3020	3020	3020	3020	0
482	20231010	110300	186919085	3020	3020	3020	3020	0
483	20231010	110200	186919085	3020	3020	3020	3020	0
484	20231010	110100	186919085	3020	3020	3020	3020	0
485	20231010	110000	186919085	3020	3020	3020	3020	1
486	20231010	105900	186916065	3015	3015	3015	3015	3200
487	20231010	105800	177268065	3020	3015	3020	3015	143
488	20231010	105700	176836705	3025	3025	3025	3025	1
489	20231010	105600	176833680	3015	3015	3015	3015	0
490	20231010	105500	176833680	3015	3015	3015	3015	0
491	20231010	105400	176833680	3015	3015	3015	3015	0
492	20231010	105300	176833680	3015	3015	3015	3015	333
493	20231010	105200	175829685	3015	3015	3015	3015	497
494	20231010	105100	174331230	3015	3025	3025	3015	20
495	20231010	105000	174270890	3015	3015	3015	3015	0
496	20231010	104900	174270890	3015	3030	3030	3015	21
497	20231010	104800	174207425	3030	3030	3030	3030	20
498	20231010	104700	174146825	3030	3030	3030	3030	0
499	20231010	104600	174146825	3030	3030	3030	3030	0
500	20231010	104500	174146825	3030	3030	3030	3030	10
501	20231010	104400	174116525	3030	3030	3030	3030	1
502	20231010	104300	174113495	3020	3020	3020	3020	37
503	20231010	104200	174001755	3030	3030	3030	3030	0
504	20231010	104100	174001755	3030	3030	3030	3030	9
505	20231010	104000	173974485	3030	3025	3030	3025	157
506	20231010	103900	173499460	3025	3025	3025	3025	0
507	20231010	103800	173499460	3025	3025	3025	3025	0
508	20231010	103700	173499460	3025	3030	3030	3025	4
509	20231010	103600	173487345	3030	3030	3030	3030	0
510	20231010	103500	173487345	3030	3030	3030	3030	0
511	20231010	103400	173487345	3030	3030	3030	3030	60
512	20231010	103300	173305545	3030	3030	3030	3030	0
513	20231010	103200	173305545	3030	3035	3035	3030	72
514	20231010	103100	173087380	3030	3035	3035	3030	1252
515	20231010	103000	169293810	3035	3035	3035	3035	0
516	20231010	102900	169293810	3035	3035	3035	3030	105
517	20231010	102800	168975650	3025	3025	3030	3025	2497
518	20231010	102700	161418940	3025	3025	3025	3025	102
519	20231010	102600	161110390	3025	3025	3025	3025	0
520	20231010	102500	161110390	3025	3025	3025	3025	1
521	20231010	102400	161107365	3020	3020	3020	3020	334
522	20231010	102300	160098685	3020	3020	3020	3020	995
523	20231010	102200	157093785	3020	3020	3025	3020	1699
524	20231010	102100	151961835	3015	3010	3015	3010	6485
525	20231010	102000	132434620	3005	3005	3005	3005	262
526	20231010	101900	131647310	3010	3010	3010	3010	1
527	20231010	101800	131644300	3005	3005	3005	3005	1502
528	20231010	101700	127130790	3005	3005	3005	3005	9
529	20231010	101600	127103745	3000	2995	3000	2995	1160
530	20231010	101500	123625245	3000	3000	3000	3000	0
531	20231010	101400	123625245	3000	3000	3000	3000	0
532	20231010	101300	123625245	3000	3000	3000	3000	30
533	20231010	101200	123535245	3000	3000	3000	3000	0
534	20231010	101100	123535245	3000	2990	3000	2990	45
535	20231010	101000	123400665	3000	3000	3000	3000	0
536	20231010	100900	123400665	3000	3000	3000	3000	1
537	20231010	100800	123397665	2995	2990	2995	2990	1298
538	20231010	100700	119512655	2995	2995	2995	2995	0
539	20231010	100600	119512655	2995	2995	2995	2995	1
540	20231010	100500	119509660	2985	2985	2995	2985	1689
541	20231010	100400	114467985	2985	2985	2985	2980	1406
542	20231010	100300	110271175	2985	2995	2995	2985	2788
543	20231010	100200	101940035	2995	2995	2995	2995	430
544	20231010	100100	100652185	3000	3000	3000	3000	0
545	20231010	100000	100652185	3000	3000	3000	3000	198
546	20231010	095900	100058185	3000	3000	3000	3000	0
547	20231010	095800	100058185	3000	3000	3000	3000	0
548	20231010	095700	100058185	3000	3000	3000	3000	0
549	20231010	095600	100058185	3000	3000	3000	3000	0
550	20231010	095500	100058185	3000	3000	3000	3000	0
551	20231010	095400	100058185	3000	3000	3000	3000	10
552	20231010	095300	100028185	2995	2995	2995	2995	0
553	20231010	095200	100028185	2995	2995	2995	2995	0
554	20231010	095100	100028185	2995	2995	2995	2995	420
555	20231010	095000	98770285	3000	3000	3000	3000	0
556	20231010	094900	98770285	3000	3000	3000	3000	80
557	20231010	094800	98530285	3000	3000	3000	3000	0
558	20231010	094700	98530285	3000	3000	3000	3000	2
559	20231010	094600	98524285	2995	2995	2995	2995	270
560	20231010	094500	97715635	3000	3000	3000	3000	1181
561	20231010	094400	94172635	3005	3010	3010	3005	1321
562	20231010	094300	90202030	3015	3015	3015	3015	0
563	20231010	094200	90202030	3015	3005	3015	3005	43
564	20231010	094100	90072805	3015	3015	3015	3015	1
565	20231010	094000	90069790	3005	3005	3005	3005	15
566	20231010	093900	90024715	3005	3005	3005	3005	230
567	20231010	093800	89333565	3015	3015	3015	3015	0
568	20231010	093700	89333565	3015	3015	3015	3015	505
569	20231010	093600	87810990	3015	3015	3015	3010	563
570	20231010	093500	86116295	3015	3010	3015	3010	106
571	20231010	093400	85797205	3020	3020	3020	3020	0
572	20231010	093300	85797205	3020	3015	3020	3010	318
573	20231010	093200	84838660	3015	3010	3015	3010	873
574	20231010	093100	82206620	3010	3010	3010	3010	460
575	20231010	093000	80822020	3010	3010	3010	3010	1000
576	20231010	092900	77812020	3010	3010	3010	3010	9
577	20231010	092800	77784930	3005	3010	3010	3005	3000
578	20231010	092700	68768430	3005	3010	3010	3005	848
579	20231010	092600	66220185	3010	3015	3015	3010	111
580	20231010	092500	65886070	3015	3015	3015	3015	801
581	20231010	092400	63471055	3005	3000	3005	3000	660
582	20231010	092300	61488555	3005	3000	3005	3000	131
583	20231010	092200	61095550	3000	3000	3000	3000	675
584	20231010	092100	59070550	3000	3000	3000	3000	33
585	20231010	092000	58971550	3000	3000	3000	3000	0
586	20231010	091900	58971550	3000	3000	3000	3000	204
587	20231010	091800	58359550	3000	2995	3000	2995	576
588	20231010	091700	56634050	2995	2995	2995	2995	562
589	20231010	091600	54950860	2995	2995	2995	2995	0
590	20231010	091500	54950860	2995	3000	3000	2995	111
591	20231010	091400	54617915	3000	3000	3000	3000	44
592	20231010	091300	54485915	3000	3000	3000	3000	0
593	20231010	091200	54485915	3000	3000	3000	3000	425
594	20231010	091100	53210915	3000	3000	3000	3000	500
595	20231010	091000	51710915	3000	2990	3000	2990	2330
596	20231010	090900	44743215	2990	2990	2990	2990	178
597	20231010	090800	44210995	2970	2970	3000	2970	35
598	20231010	090700	44106715	2970	3000	3000	2970	21
599	20231010	090600	44043995	2970	2970	2995	2965	3351
600	20231010	090500	34106475	2970	2990	2990	2970	1904
601	20231010	090400	28439205	2990	3000	3030	2990	3564
602	20231010	090300	17726375	3005	2990	3005	2985	1247
603	20231010	090200	13991905	2990	3010	3010	2990	1588
604	20231010	090100	9233635	3010	3010	3055	3005	1130
605	20231010	090000	5831835	3005	3000	3075	2995	1945