KissMeData/002900/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	183700	1271272830	5050	5050	5050	5050	7447
3	20231026	183600	1271272830	5050	5050	5050	5050	0
4	20231026	183500	1271272830	5050	5050	5050	5050	0
5	20231026	183400	1271272830	5050	5050	5050	5050	0
6	20231026	183300	1271272830	5050	5050	5050	5050	0
7	20231026	183200	1271272830	5050	5050	5050	5050	0
8	20231026	183100	1271272830	5050	5050	5050	5050	0
9	20231026	183000	1271272830	5050	5050	5050	5050	0
10	20231026	182900	1271272830	5050	5050	5050	5050	0
11	20231026	182800	1271272830	5050	5050	5050	5050	0
12	20231026	182700	1271272830	5050	5050	5050	5050	0
13	20231026	182600	1271272830	5050	5050	5050	5050	0
14	20231026	182500	1271272830	5050	5050	5050	5050	0
15	20231026	182400	1271272830	5050	5050	5050	5050	0
16	20231026	182300	1271272830	5050	5050	5050	5050	0
17	20231026	182200	1271272830	5050	5050	5050	5050	0
18	20231026	182100	1271272830	5050	5050	5050	5050	0
19	20231026	182000	1271272830	5050	5050	5050	5050	0
20	20231026	181900	1271272830	5050	5050	5050	5050	0
21	20231026	181800	1271272830	5050	5050	5050	5050	0
22	20231026	181700	1271272830	5050	5050	5050	5050	0
23	20231026	181600	1271272830	5050	5050	5050	5050	0
24	20231026	181500	1271272830	5050	5050	5050	5050	0
25	20231026	181400	1271272830	5050	5050	5050	5050	0
26	20231026	181300	1271272830	5050	5050	5050	5050	0
27	20231026	181200	1271272830	5050	5050	5050	5050	0
28	20231026	181100	1271272830	5050	5050	5050	5050	0
29	20231026	181000	1271272830	5050	5050	5050	5050	0
30	20231026	180900	1271272830	5050	5050	5050	5050	0
31	20231026	180800	1271272830	5050	5050	5050	5050	0
32	20231026	180700	1271272830	5050	5050	5050	5050	7447
33	20231026	180600	1271272830	5050	5050	5050	5050	0
34	20231026	180500	1271272830	5050	5050	5050	5050	0
35	20231026	180400	1271272830	5050	5050	5050	5050	0
36	20231026	180300	1271272830	5050	5050	5050	5050	0
37	20231026	180200	1271272830	5050	5050	5050	5050	0
38	20231026	180100	1271272830	5050	5050	5050	5050	0
39	20231026	180000	1271272830	5050	5050	5050	5050	0
40	20231026	175900	1271272830	5050	5050	5050	5050	0
41	20231026	175800	1271272830	5050	5050	5050	5050	0
42	20231026	175700	1271272830	5050	5050	5050	5050	0
43	20231026	175600	1271272830	5050	5050	5050	5050	0
44	20231026	175500	1271272830	5050	5050	5050	5050	0
45	20231026	175400	1271272830	5050	5050	5050	5050	0
46	20231026	175300	1271272830	5050	5050	5050	5050	0
47	20231026	175200	1271272830	5050	5050	5050	5050	0
48	20231026	175100	1271272830	5050	5050	5050	5050	0
49	20231026	175000	1271272830	5050	5050	5050	5050	0
50	20231026	174900	1271272830	5050	5050	5050	5050	0
51	20231026	174800	1271272830	5050	5050	5050	5050	0
52	20231026	174700	1271272830	5050	5050	5050	5050	0
53	20231026	174600	1271272830	5050	5050	5050	5050	0
54	20231026	174500	1271272830	5050	5050	5050	5050	0
55	20231026	174400	1271272830	5050	5050	5050	5050	0
56	20231026	174300	1271272830	5050	5050	5050	5050	0
57	20231026	174200	1271272830	5050	5050	5050	5050	0
58	20231026	174100	1271272830	5050	5050	5050	5050	0
59	20231026	174000	1271272830	5050	5050	5050	5050	0
60	20231026	173900	1271272830	5050	5050	5050	5050	0
61	20231026	173800	1271272830	5050	5050	5050	5050	0
62	20231026	173700	1271272830	5050	5050	5050	5050	7447
63	20231026	173600	1271272830	5050	5050	5050	5050	0
64	20231026	173500	1271272830	5050	5050	5050	5050	0
65	20231026	173400	1271272830	5050	5050	5050	5050	0
66	20231026	173300	1271272830	5050	5050	5050	5050	0
67	20231026	173200	1271272830	5050	5050	5050	5050	0
68	20231026	173100	1271272830	5050	5050	5050	5050	0
69	20231026	173000	1271272830	5050	5050	5050	5050	0
70	20231026	172900	1271272830	5050	5050	5050	5050	0
71	20231026	172800	1271272830	5050	5050	5050	5050	0
72	20231026	172700	1271272830	5050	5050	5050	5050	0
73	20231026	172600	1271272830	5050	5050	5050	5050	0
74	20231026	172500	1271272830	5050	5050	5050	5050	0
75	20231026	172400	1271272830	5050	5050	5050	5050	0
76	20231026	172300	1271272830	5050	5050	5050	5050	0
77	20231026	172200	1271272830	5050	5050	5050	5050	0
78	20231026	172100	1271272830	5050	5050	5050	5050	0
79	20231026	172000	1271272830	5050	5050	5050	5050	0
80	20231026	171900	1271272830	5050	5050	5050	5050	0
81	20231026	171800	1271272830	5050	5050	5050	5050	0
82	20231026	171700	1271272830	5050	5050	5050	5050	0
83	20231026	171600	1271272830	5050	5050	5050	5050	0
84	20231026	171500	1271272830	5050	5050	5050	5050	0
85	20231026	171400	1271272830	5050	5050	5050	5050	0
86	20231026	171300	1271272830	5050	5050	5050	5050	0
87	20231026	171200	1271272830	5050	5050	5050	5050	0
88	20231026	171100	1271272830	5050	5050	5050	5050	0
89	20231026	171000	1271272830	5050	5050	5050	5050	0
90	20231026	170900	1271272830	5050	5050	5050	5050	0
91	20231026	170800	1271272830	5050	5050	5050	5050	0
92	20231026	170700	1271272830	5050	5050	5050	5050	7447
93	20231026	170600	1271272830	5050	5050	5050	5050	0
94	20231026	170500	1271272830	5050	5050	5050	5050	0
95	20231026	170400	1271272830	5050	5050	5050	5050	0
96	20231026	170300	1271272830	5050	5050	5050	5050	0
97	20231026	170200	1271272830	5050	5050	5050	5050	0
98	20231026	170100	1271272830	5050	5050	5050	5050	0
99	20231026	170000	1271272830	5050	5050	5050	5050	0
100	20231026	165900	1271272830	5050	5050	5050	5050	0
101	20231026	165800	1271272830	5050	5050	5050	5050	0
102	20231026	165700	1271272830	5050	5050	5050	5050	0
103	20231026	165600	1271272830	5050	5050	5050	5050	0
104	20231026	165500	1271272830	5050	5050	5050	5050	0
105	20231026	165400	1271272830	5050	5050	5050	5050	0
106	20231026	165300	1271272830	5050	5050	5050	5050	0
107	20231026	165200	1271272830	5050	5050	5050	5050	0
108	20231026	165100	1271272830	5050	5050	5050	5050	0
109	20231026	165000	1271272830	5050	5050	5050	5050	0
110	20231026	164900	1271272830	5050	5050	5050	5050	0
111	20231026	164800	1271272830	5050	5050	5050	5050	0
112	20231026	164700	1271272830	5050	5050	5050	5050	0
113	20231026	164600	1271272830	5050	5050	5050	5050	0
114	20231026	164500	1271272830	5050	5050	5050	5050	0
115	20231026	164400	1271272830	5050	5050	5050	5050	0
116	20231026	164300	1271272830	5050	5050	5050	5050	0
117	20231026	164200	1271272830	5050	5050	5050	5050	0
118	20231026	164100	1271272830	5050	5050	5050	5050	0
119	20231026	164000	1271272830	5050	5050	5050	5050	0
120	20231026	163900	1271272830	5050	5050	5050	5050	0
121	20231026	163800	1271272830	5050	5050	5050	5050	0
122	20231026	163700	1271272830	5050	5050	5050	5050	7447
123	20231026	163600	1271272830	5050	5050	5050	5050	0
124	20231026	163500	1271272830	5050	5050	5050	5050	0
125	20231026	163400	1271272830	5050	5050	5050	5050	0
126	20231026	163300	1271272830	5050	5050	5050	5050	0
127	20231026	163200	1271272830	5050	5050	5050	5050	0
128	20231026	163100	1271272830	5050	5050	5050	5050	0
129	20231026	163000	1271272830	5050	5050	5050	5050	0
130	20231026	162900	1271272830	5050	5050	5050	5050	0
131	20231026	162800	1271272830	5050	5050	5050	5050	0
132	20231026	162700	1271272830	5050	5050	5050	5050	0
133	20231026	162600	1271272830	5050	5050	5050	5050	0
134	20231026	162500	1271272830	5050	5050	5050	5050	0
135	20231026	162400	1271272830	5050	5050	5050	5050	0
136	20231026	162300	1271272830	5050	5050	5050	5050	0
137	20231026	162200	1271272830	5050	5050	5050	5050	0
138	20231026	162100	1271272830	5050	5050	5050	5050	0
139	20231026	162000	1271272830	5050	5050	5050	5050	0
140	20231026	161900	1271272830	5050	5050	5050	5050	0
141	20231026	161800	1271272830	5050	5050	5050	5050	0
142	20231026	161700	1271272830	5050	5050	5050	5050	0
143	20231026	161600	1271272830	5050	5050	5050	5050	0
144	20231026	161500	1271272830	5050	5050	5050	5050	0
145	20231026	161400	1271272830	5050	5050	5050	5050	0
146	20231026	161300	1271272830	5050	5050	5050	5050	0
147	20231026	161200	1271272830	5050	5050	5050	5050	0
148	20231026	161100	1271272830	5050	5050	5050	5050	0
149	20231026	161000	1271272830	5050	5050	5050	5050	0
150	20231026	160900	1271272830	5050	5050	5050	5050	0
151	20231026	160800	1271272830	5050	5050	5050	5050	0
152	20231026	160700	1271272830	5050	5050	5050	5050	7447
153	20231026	160600	1271272830	5050	5050	5050	5050	0
154	20231026	160500	1271272830	5050	5050	5050	5050	0
155	20231026	160400	1271272830	5050	5050	5050	5050	0
156	20231026	160300	1271272830	5050	5050	5050	5050	0
157	20231026	160200	1271272830	5050	5050	5050	5050	0
158	20231026	160100	1271272830	5050	5050	5050	5050	0
159	20231026	160000	1271272830	5050	5050	5050	5050	0
160	20231026	155900	1271272830	5050	5050	5050	5050	0
161	20231026	155800	1271272830	5050	5050	5050	5050	0
162	20231026	155700	1271272830	5050	5050	5050	5050	0
163	20231026	155600	1271272830	5050	5050	5050	5050	0
164	20231026	155500	1271272830	5050	5050	5050	5050	0
165	20231026	155400	1271272830	5050	5050	5050	5050	0
166	20231026	155300	1271272830	5050	5050	5050	5050	0
167	20231026	155200	1271272830	5050	5050	5050	5050	0
168	20231026	155100	1271272830	5050	5050	5050	5050	0
169	20231026	155000	1271272830	5050	5050	5050	5050	0
170	20231026	154900	1271272830	5050	5050	5050	5050	0
171	20231026	154800	1271272830	5050	5050	5050	5050	0
172	20231026	154700	1271272830	5050	5050	5050	5050	0
173	20231026	154600	1271272830	5050	5050	5050	5050	0
174	20231026	154500	1271272830	5050	5050	5050	5050	0
175	20231026	154400	1271272830	5050	5050	5050	5050	0
176	20231026	154300	1271272830	5050	5050	5050	5050	0
177	20231026	154200	1271272830	5050	5050	5050	5050	0
178	20231026	154100	1271272830	5050	5050	5050	5050	0
179	20231026	154000	1271272830	5050	5050	5050	5050	0
180	20231026	153900	1271272830	5050	5050	5050	5050	0
181	20231026	153800	1271272830	5050	5050	5050	5050	0
182	20231026	153700	1271272830	5050	5050	5050	5050	7447
183	20231026	153600	1271272830	5050	5050	5050	5050	0
184	20231026	153500	1271272830	5050	5050	5050	5050	0
185	20231026	153400	1271272830	5050	5050	5050	5050	0
186	20231026	153300	1271272830	5050	5050	5050	5050	0
187	20231026	153200	1271272830	5050	5050	5050	5050	0
188	20231026	153100	1271272830	5050	5050	5050	5050	0
189	20231026	153000	1271272830	5050	5050	5050	5050	7447
190	20231026	152900	1233665480	5060	5060	5060	5060	0
191	20231026	152800	1233665480	5060	5060	5060	5060	0
192	20231026	152700	1233665480	5060	5060	5060	5060	0
193	20231026	152600	1233665480	5060	5060	5060	5060	0
194	20231026	152500	1233665480	5060	5060	5060	5060	0
195	20231026	152400	1233665480	5060	5060	5060	5060	0
196	20231026	152300	1233665480	5060	5060	5060	5060	0
197	20231026	152200	1233665480	5060	5060	5060	5060	0
198	20231026	152100	1233665480	5060	5060	5060	5060	0
199	20231026	152000	1233665480	5060	5060	5060	5060	0
200	20231026	151900	1233665480	5060	5030	5060	5020	1297
201	20231026	151800	1227132480	5030	5030	5030	5020	1102
202	20231026	151700	1221599140	5030	5030	5040	5030	1684
203	20231026	151600	1213128600	5040	5040	5040	5030	660
204	20231026	151500	1209808320	5050	5040	5050	5030	355
205	20231026	151400	1208019730	5050	5050	5050	5050	1
206	20231026	151300	1208014680	5030	5040	5040	5030	952
207	20231026	151200	1203220510	5050	5040	5050	5040	111
208	20231026	151100	1202660730	5040	5030	5040	5030	201
209	20231026	151000	1201649690	5030	5040	5040	5030	36
210	20231026	150900	1201468510	5040	5050	5050	5040	345
211	20231026	150800	1199729450	5050	5040	5050	5040	56
212	20231026	150700	1199446910	5050	5050	5050	5050	26
213	20231026	150600	1199315610	5050	5040	5050	5040	106
214	20231026	150500	1198780350	5050	5050	5050	5040	99
215	20231026	150400	1198281100	5040	5040	5050	5040	136
216	20231026	150300	1197595360	5050	5040	5050	5040	6
217	20231026	150200	1197565080	5050	5040	5050	5030	306
218	20231026	150100	1196022840	5050	5070	5070	5040	61
219	20231026	150000	1195714510	5080	5040	5080	5040	1794
220	20231026	145900	1186622760	5050	5050	5050	5040	324
221	20231026	145800	1184986590	5060	5020	5070	5020	2014
222	20231026	145700	1174812590	5040	5030	5040	5030	233
223	20231026	145600	1173640330	5030	5030	5040	5030	10
224	20231026	145500	1173589980	5030	5030	5040	5030	352
225	20231026	145400	1171818440	5030	5020	5030	5020	475
226	20231026	145300	1169430480	5010	5010	5010	5010	48
227	20231026	145200	1169190000	5000	5000	5020	5000	151
228	20231026	145100	1168434440	5010	5020	5020	5010	153
229	20231026	145000	1167666410	5010	5010	5020	5010	324
230	20231026	144900	1166039960	5010	5020	5020	5010	1502
231	20231026	144800	1158504940	5010	5010	5020	5010	7
232	20231026	144700	1158469850	5010	5020	5020	5010	945
233	20231026	144600	1153725990	5000	5000	5020	5000	695
234	20231026	144500	1150250960	5010	5000	5010	5000	909
235	20231026	144400	1145696900	5000	5010	5010	5000	157
236	20231026	144300	1144910750	5020	5020	5020	5010	145
237	20231026	144200	1144182890	5010	5010	5020	5010	238
238	20231026	144100	1142990240	5010	5020	5020	5000	2458
239	20231026	144000	1130675670	5010	5000	5010	5000	5
240	20231026	143900	1130650660	5000	5010	5010	5000	186
241	20231026	143800	1129718820	5010	5000	5020	5000	253
242	20231026	143700	1128450320	5000	5010	5010	5000	594
243	20231026	143600	1125476380	5010	5000	5020	5000	3084
244	20231026	143500	1110028320	5000	5000	5000	5000	5
245	20231026	143400	1110003320	5000	4995	5010	4995	1538
246	20231026	143300	1102313435	4995	4995	4995	4995	31
247	20231026	143200	1102158590	5000	5000	5000	5000	2
248	20231026	143100	1102148590	5000	4995	5000	4995	5000
249	20231026	143000	1077148700	5000	4995	5000	4995	97
250	20231026	142900	1076664180	4995	4985	4995	4980	17
251	20231026	142800	1076579470	4970	4980	4980	4970	1000
252	20231026	142700	1071604865	4985	4985	4985	4985	1
253	20231026	142600	1071599880	4990	4990	4990	4990	140
254	20231026	142500	1070901280	4980	4985	4990	4980	2406
255	20231026	142400	1058913115	4990	4990	4990	4990	46
256	20231026	142300	1058683575	4990	4990	4990	4990	71
257	20231026	142200	1058329285	4980	4985	4985	4980	117
258	20231026	142100	1057746085	4985	4990	4990	4985	108
259	20231026	142000	1057207700	4985	4985	4985	4985	52
260	20231026	141900	1056948480	4985	4995	4995	4985	113
261	20231026	141800	1056384175	4995	4985	4995	4985	59
262	20231026	141700	1056090050	4985	4990	4990	4985	1254
263	20231026	141600	1049838220	4995	4995	4995	4995	1
264	20231026	141500	1049833225	4995	4985	4995	4985	8
265	20231026	141400	1049793315	4985	4985	4985	4985	210
266	20231026	141300	1048746465	4985	4985	4985	4985	1122
267	20231026	141200	1043153295	4990	4990	4990	4990	0
268	20231026	141100	1043153295	4990	4985	4990	4985	35
269	20231026	141000	1042978650	4990	4990	4990	4990	0
270	20231026	140900	1042978650	4990	4990	4990	4990	124
271	20231026	140800	1042359890	4985	4985	4985	4985	7
272	20231026	140700	1042324995	4990	4985	4990	4985	15
273	20231026	140600	1042250215	4975	4980	4980	4975	728
274	20231026	140500	1038627760	4980	4980	4980	4980	115
275	20231026	140400	1038055060	4980	4980	4980	4980	310
276	20231026	140300	1036511260	4985	4985	4985	4985	0
277	20231026	140200	1036511260	4985	4985	4985	4985	0
278	20231026	140100	1036511260	4985	4985	4985	4985	22
279	20231026	140000	1036401590	4985	4985	4985	4985	129
280	20231026	135900	1035758525	4985	4985	4985	4985	1
281	20231026	135800	1035753540	4975	4980	4985	4975	325
282	20231026	135700	1034136540	4985	4985	4985	4985	3
283	20231026	135600	1034121585	4985	4985	4985	4985	110
284	20231026	135500	1033573235	4985	4985	4985	4980	8495
285	20231026	135400	991226665	4985	4985	4985	4985	218
286	20231026	135300	990139935	4980	4980	4980	4980	15
287	20231026	135200	990065235	4980	4980	4980	4980	129
288	20231026	135100	989422815	4980	4980	4980	4980	1271
289	20231026	135000	983093235	4980	4980	4980	4980	64
290	20231026	134900	982774515	4980	4985	4985	4980	841
291	20231026	134800	978582170	4985	4990	4990	4985	194
292	20231026	134700	977614610	4985	4985	4985	4985	0
293	20231026	134600	977614610	4985	4985	4985	4985	302
294	20231026	134500	976109140	4985	4985	4985	4985	183
295	20231026	134400	975196885	4985	4985	4985	4985	248
296	20231026	134300	973960605	4985	4995	4995	4985	585
297	20231026	134200	971040860	5020	5020	5020	5020	0
298	20231026	134100	971040860	5020	4995	5020	4995	2683
299	20231026	134000	957612220	4990	4990	4990	4990	1003
300	20231026	133900	952607250	4990	4990	4990	4990	165
301	20231026	133800	951783900	4990	4990	4990	4990	14
302	20231026	133700	951714040	4995	4995	4995	4995	0
303	20231026	133600	951714040	4995	4995	4995	4995	0
304	20231026	133500	951714040	4995	4995	5000	4995	576
305	20231026	133400	948834775	4995	4995	4995	4995	602
306	20231026	133300	945827785	4995	4980	5000	4980	540
307	20231026	133200	943130345	4995	4995	4995	4995	0
308	20231026	133100	943130345	4995	4990	4995	4990	92
309	20231026	133000	942671260	4990	4990	4990	4990	11
310	20231026	132900	942616370	4990	4990	4990	4990	39
311	20231026	132800	942421760	4985	4990	4990	4985	8
312	20231026	132700	942381870	4990	4990	4990	4980	596
313	20231026	132600	939411220	4995	4980	4995	4980	326
314	20231026	132500	937787710	5000	4980	5000	4980	2
315	20231026	132400	937777730	5000	5000	5000	5000	0
316	20231026	132300	937777730	5000	4990	5000	4980	9001
317	20231026	132200	892951435	5000	4990	5000	4985	199
318	20231026	132100	891957765	5000	5000	5000	5000	10
319	20231026	132000	891907765	5000	5000	5000	5000	1
320	20231026	131900	891902765	5000	4995	5000	4995	186
321	20231026	131800	890972835	5000	4995	5000	4995	391
322	20231026	131700	889018485	4995	4995	4995	4995	26
323	20231026	131600	888888615	5000	5000	5000	5000	0
324	20231026	131500	888888615	5000	5000	5000	4990	132
325	20231026	131400	888229875	5010	4995	5010	4995	265
326	20231026	131300	886905580	4995	4995	4995	4995	0
327	20231026	131200	886905580	4995	4985	4995	4985	3001
328	20231026	131100	871924575	4985	4985	4985	4985	0
329	20231026	131000	871924575	4985	4985	4985	4985	141
330	20231026	130900	871221690	4985	4985	4985	4975	27
331	20231026	130800	871087345	4980	4985	4985	4980	676
332	20231026	130700	867720845	4985	4985	4985	4985	0
333	20231026	130600	867720845	4985	4985	4985	4985	116
334	20231026	130500	867142585	4990	4990	4990	4990	0
335	20231026	130400	867142585	4990	4990	4990	4990	0
336	20231026	130300	867142585	4990	4990	4990	4985	13
337	20231026	130200	867077720	4990	4990	4990	4990	2
338	20231026	130100	867067740	4990	4990	4990	4990	131
339	20231026	130000	866414050	4990	4985	4990	4985	101
340	20231026	125900	865910560	4985	4990	4990	4980	11001
341	20231026	125800	811117025	4995	4995	4995	4990	9
342	20231026	125700	811072085	4995	4995	4995	4995	114
343	20231026	125600	810502655	4995	4995	4995	4995	0
344	20231026	125500	810502655	4995	4995	4995	4995	2
345	20231026	125400	810492665	4995	4995	4995	4995	0
346	20231026	125300	810492665	4995	4990	4995	4990	76
347	20231026	125200	810113295	4990	4990	4990	4990	56
348	20231026	125100	809833855	4990	4990	4990	4990	20
349	20231026	125000	809734055	4990	4990	4990	4990	85
350	20231026	124900	809309905	4990	4990	4990	4990	98
351	20231026	124800	808820885	4990	4990	4990	4990	33
352	20231026	124700	808656215	4990	4990	4990	4990	1
353	20231026	124600	808651225	4990	4990	4990	4985	65
354	20231026	124500	808326880	4990	4990	4990	4990	1
355	20231026	124400	808321890	4990	4980	4990	4980	2757
356	20231026	124300	794592020	4980	4980	4980	4980	0
357	20231026	124200	794592020	4980	4985	4985	4980	244
358	20231026	124100	793376750	4985	4985	4985	4985	0
359	20231026	124000	793376750	4985	4985	4985	4985	110
360	20231026	123900	792828400	4985	4980	4985	4980	135
361	20231026	123800	792155470	4985	4985	4985	4985	56
362	20231026	123700	791876310	4985	4985	4985	4980	12
363	20231026	123600	791816540	4980	4980	4985	4980	259
364	20231026	123500	790526590	4980	4980	4980	4980	3
365	20231026	123400	790511650	4980	4970	4980	4970	407
366	20231026	123300	788488750	4970	4970	4970	4970	138
367	20231026	123200	787802890	4970	4970	4970	4970	100
368	20231026	123100	787305890	4970	4970	4970	4970	27
369	20231026	123000	787171700	4970	4970	4970	4970	111
370	20231026	122900	786620030	4965	4965	4965	4965	0
371	20231026	122800	786620030	4965	4965	4965	4965	158
372	20231026	122700	785835560	4955	4955	4955	4955	1500
373	20231026	122600	778403060	4950	4945	4950	4945	16380
374	20231026	122500	697327125	4940	4940	4940	4940	2
375	20231026	122400	697317245	4940	4940	4945	4935	31
376	20231026	122300	697164090	4940	4940	4940	4940	470
377	20231026	122200	694842290	4935	4940	4940	4935	327
378	20231026	122100	693227230	4940	4940	4940	4940	110
379	20231026	122000	692683830	4940	4945	4950	4940	3332
380	20231026	121900	676217730	4950	4950	4950	4950	146
381	20231026	121800	675495030	4950	4950	4950	4950	1101
382	20231026	121700	670045080	4950	4950	4950	4950	60
383	20231026	121600	669748080	4945	4945	4950	4940	194
384	20231026	121500	668789190	4945	4945	4950	4945	302
385	20231026	121400	667294775	4945	4950	4950	4940	5797
386	20231026	121300	638616055	4955	4965	4965	4955	3557
387	20231026	121200	620979790	4965	4965	4965	4965	700
388	20231026	121100	617504290	4970	4970	4970	4970	215
389	20231026	121000	616435740	4970	4970	4970	4970	0
390	20231026	120900	616435740	4970	4965	4970	4965	55
391	20231026	120800	616162660	4965	4965	4965	4965	120
392	20231026	120700	615566860	4965	4965	4965	4965	12
393	20231026	120600	615507280	4970	4965	4970	4965	154
394	20231026	120500	614742425	4970	4965	4970	4965	90
395	20231026	120400	614295560	4965	4965	4965	4965	112
396	20231026	120300	613739480	4960	4960	4960	4960	40
397	20231026	120200	613541080	4950	4945	4950	4945	1831
398	20231026	120100	604478490	4945	4945	4950	4945	866
399	20231026	120000	600196095	4945	4950	4950	4945	406
400	20231026	115900	598186695	4955	4955	4955	4945	2087
401	20231026	115800	587855645	4955	4965	4965	4955	271
402	20231026	115700	586512360	4970	4970	4970	4970	101
403	20231026	115600	586010390	4955	4970	4970	4955	2328
404	20231026	115500	574473320	4970	4970	4970	4960	57
405	20231026	115400	574190040	4970	4965	4970	4965	639
406	20231026	115300	571014895	4970	4970	4970	4970	1
407	20231026	115200	571009925	4960	4975	4975	4960	999
408	20231026	115100	566051245	4975	4975	4975	4975	175
409	20231026	115000	565180620	4980	4980	4980	4980	10
410	20231026	114900	565130820	4980	4980	4980	4980	602
411	20231026	114800	562132860	4980	4980	4980	4980	37
412	20231026	114700	561948600	4980	4970	4980	4970	1036
413	20231026	114600	556789420	4970	4970	4970	4970	7
414	20231026	114500	556754630	4965	4965	4965	4965	300
415	20231026	114400	555265130	4960	4960	4960	4960	177
416	20231026	114300	554387210	4960	4960	4960	4960	225
417	20231026	114200	553271210	4955	4955	4955	4955	1
418	20231026	114100	553266255	4955	4960	4960	4955	319
419	20231026	114000	551684705	4960	4965	4965	4960	5
420	20231026	113900	551659900	4960	4970	4970	4955	380
421	20231026	113800	549775870	4970	4970	4970	4970	18
422	20231026	113700	549686410	4970	4955	4970	4955	1977
423	20231026	113600	539889665	4960	4965	4965	4960	574
424	20231026	113500	537041625	4980	4980	4980	4980	1
425	20231026	113400	537036645	4960	4965	4990	4960	2533
426	20231026	113300	524471910	4965	4965	4965	4965	994
427	20231026	113200	519536700	4965	4965	4965	4965	107
428	20231026	113100	519005445	4965	4970	4970	4960	1497
429	20231026	113000	511573770	4990	4990	4990	4990	3
430	20231026	112900	511558800	4990	4995	4995	4990	6
431	20231026	112800	511528855	4970	5000	5000	4970	1217
432	20231026	112700	505478625	5000	4980	5010	4980	370
433	20231026	112600	503635870	4985	4985	4985	4985	300
434	20231026	112500	502140370	4985	4985	4985	4985	205
435	20231026	112400	501118445	4985	4960	4985	4960	979
436	20231026	112300	496255080	4990	4975	4990	4960	7633
437	20231026	112200	458339520	4980	4980	4980	4980	1337
438	20231026	112100	451681260	4985	5000	5000	4985	5876
439	20231026	112000	422327880	5010	5010	5010	5010	148
440	20231026	111900	421586400	5000	5000	5000	5000	195
441	20231026	111800	420611400	5000	5000	5000	5000	271
442	20231026	111700	419256400	5010	5010	5010	5000	692
443	20231026	111600	415792190	5010	5010	5010	5010	301
444	20231026	111500	414284180	5020	5000	5020	5000	2
445	20231026	111400	414274160	5030	5030	5030	5030	2
446	20231026	111300	414264100	5000	5010	5030	5000	775
447	20231026	111200	410388070	5010	5020	5030	5000	4264
448	20231026	111100	389024510	5030	5030	5030	5010	48
449	20231026	111000	388783450	5030	5020	5030	5020	202
450	20231026	110900	387769400	5030	5030	5030	5030	0
451	20231026	110800	387769400	5030	5030	5030	5030	0
452	20231026	110700	387769400	5030	5030	5030	5020	125
453	20231026	110600	387141690	5030	5030	5030	5030	0
454	20231026	110500	387141690	5030	5030	5030	5030	1
455	20231026	110400	387136660	5020	5020	5030	5020	156
456	20231026	110300	386353530	5030	5030	5030	5020	752
457	20231026	110200	382578460	5040	5040	5040	5040	0
458	20231026	110100	382578460	5040	5040	5040	5040	3
459	20231026	110000	382563340	5040	5040	5040	5040	26
460	20231026	105900	382432300	5040	5040	5040	5030	109
461	20231026	105800	381884010	5030	5030	5030	5030	1
462	20231026	105700	381878980	5040	5040	5040	5040	1
463	20231026	105600	381873940	5020	5030	5030	5020	1627
464	20231026	105500	373706380	5020	5040	5040	5020	6328
465	20231026	105400	341881830	5040	5040	5040	5040	2
466	20231026	105300	341871750	5050	5040	5050	5030	2269
467	20231026	105200	330435990	5050	5050	5050	5050	486
468	20231026	105100	327981690	5070	5060	5070	5060	175
469	20231026	105000	327095400	5060	5060	5060	5060	0
470	20231026	104900	327095400	5060	5060	5060	5060	0
471	20231026	104800	327095400	5060	5060	5080	5050	202
472	20231026	104700	326074260	5080	5070	5080	5060	265
473	20231026	104600	324732000	5070	5070	5070	5070	130
474	20231026	104500	324072900	5070	5070	5070	5070	47
475	20231026	104400	323834610	5070	5070	5070	5070	0
476	20231026	104300	323834610	5070	5070	5070	5070	31
477	20231026	104200	323677440	5070	5070	5070	5070	0
478	20231026	104100	323677440	5070	5070	5070	5070	0
479	20231026	104000	323677440	5070	5070	5070	5070	27
480	20231026	103900	323540550	5070	5070	5070	5070	0
481	20231026	103800	323540550	5070	5070	5070	5070	129
482	20231026	103700	322886520	5060	5060	5060	5060	0
483	20231026	103600	322886520	5060	5050	5060	5050	238
484	20231026	103500	321682270	5050	5060	5060	5050	694
485	20231026	103400	318177310	5050	5060	5060	5050	114
486	20231026	103300	317600530	5050	5050	5050	5050	0
487	20231026	103200	317600530	5050	5050	5050	5050	0
488	20231026	103100	317600530	5050	5060	5060	5050	21
489	20231026	103000	317494450	5060	5060	5060	5060	0
490	20231026	102900	317494450	5060	5060	5060	5060	359
491	20231026	102800	315677910	5060	5070	5070	5060	397
492	20231026	102700	313669070	5070	5070	5070	5070	0
493	20231026	102600	313669070	5070	5070	5070	5070	0
494	20231026	102500	313669070	5070	5070	5070	5070	118
495	20231026	102400	313070810	5070	5050	5070	5050	100
496	20231026	102300	312565210	5050	5050	5050	5050	20
497	20231026	102200	312464210	5060	5060	5060	5060	139
498	20231026	102100	311760870	5060	5060	5070	5060	37
499	20231026	102000	311573380	5070	5050	5070	5040	170
500	20231026	101900	310716540	5040	5050	5050	5040	75
501	20231026	101800	310338490	5050	5050	5050	5050	26
502	20231026	101700	310207190	5050	5050	5050	5050	183
503	20231026	101600	309283040	5050	5050	5050	5050	0
504	20231026	101500	309283040	5050	5050	5050	5050	68
505	20231026	101400	308939640	5050	5050	5050	5050	57
506	20231026	101300	308651790	5060	5060	5060	5060	1
507	20231026	101200	308646730	5040	5070	5070	5040	640
508	20231026	101100	305411410	5080	5070	5080	5070	3
509	20231026	101000	305396180	5080	5080	5080	5080	1
510	20231026	100900	305391100	5070	5090	5090	5070	144
511	20231026	100800	304659670	5080	5080	5080	5080	289
512	20231026	100700	303191550	5070	5080	5080	5070	1326
513	20231026	100600	296468680	5070	5070	5070	5070	0
514	20231026	100500	296468680	5070	5080	5080	5070	129
515	20231026	100400	295813560	5080	5080	5080	5070	649
516	20231026	100300	292517110	5070	5070	5070	5070	102
517	20231026	100200	291999970	5070	5060	5070	5060	600
518	20231026	100100	288963960	5040	5040	5040	5040	1
519	20231026	100000	288958920	5060	5050	5060	5050	130
520	20231026	095900	288302410	5060	5040	5060	5040	350
521	20231026	095800	286533410	5040	5050	5050	5040	958
522	20231026	095700	281705000	5060	5060	5060	5060	1
523	20231026	095600	281699940	5060	5060	5060	5050	623
524	20231026	095500	278550870	5060	5060	5060	5060	0
525	20231026	095400	278550870	5060	5040	5060	5040	2343
526	20231026	095300	266708830	5040	5050	5050	5040	36
527	20231026	095200	266527090	5050	5050	5050	5050	0
528	20231026	095100	266527090	5050	5040	5050	5040	662
529	20231026	095000	263189540	5030	5040	5040	5030	2031
530	20231026	094900	252973300	5040	5040	5040	5040	4
531	20231026	094800	252953140	5050	5050	5050	5050	0
532	20231026	094700	252953140	5050	5050	5050	5050	431
533	20231026	094600	250776590	5040	5040	5040	5040	40
534	20231026	094500	250574990	5040	5040	5040	5040	0
535	20231026	094400	250574990	5040	5040	5040	5040	27
536	20231026	094300	250438910	5040	5040	5050	5040	254
537	20231026	094200	249158740	5040	5030	5040	5030	721
538	20231026	094100	245531960	5030	5030	5040	5030	77
539	20231026	094000	245144640	5040	5010	5040	5010	78
540	20231026	093900	244752400	5050	5050	5050	5050	144
541	20231026	093800	244025200	5050	5030	5050	5030	418
542	20231026	093700	241922640	5030	5010	5030	5000	1846
543	20231026	093600	232674180	5010	5020	5030	5010	6867
544	20231026	093500	198251840	5030	5030	5030	5030	168
545	20231026	093400	197406800	5030	5030	5030	5020	127
546	20231026	093300	196769200	5020	5060	5060	5020	2597
547	20231026	093200	183727460	5060	5060	5060	5030	188
548	20231026	093100	182781700	5060	5050	5060	5050	208
549	20231026	093000	181731290	5050	5030	5050	5030	602
550	20231026	092900	178700090	5030	5030	5030	5030	498
551	20231026	092800	176195150	5030	5040	5050	5030	1281
552	20231026	092700	169749460	5050	5050	5050	5050	0
553	20231026	092600	169749460	5050	5040	5060	5040	167
554	20231026	092500	168906050	5050	5040	5050	5030	1145
555	20231026	092400	163141330	5050	5050	5050	5050	504
556	20231026	092300	160596130	5060	5040	5060	5040	595
557	20231026	092200	157597310	5060	5060	5060	5060	136
558	20231026	092100	156909150	5060	5060	5060	5060	1
559	20231026	092000	156904090	5040	5040	5040	5040	36
560	20231026	091900	156722650	5060	5060	5060	5060	0
561	20231026	091800	156722650	5060	5030	5060	5030	1002
562	20231026	091700	151679500	5030	5040	5050	5030	1410
563	20231026	091600	144580980	5060	5050	5060	5050	1772
564	20231026	091500	135631360	5060	5060	5060	5060	6
565	20231026	091400	135601000	5060	5070	5070	5050	204
566	20231026	091300	134568130	5070	5080	5080	5070	168
567	20231026	091200	133716270	5080	5080	5080	5080	2
568	20231026	091100	133706110	5060	5090	5090	5060	269
569	20231026	091000	132344220	5090	5090	5090	5090	2
570	20231026	090900	132334040	5090	5050	5090	5020	4627
571	20231026	090800	109026030	5030	5030	5030	5030	1074
572	20231026	090700	103623810	5020	5020	5020	5020	2203
573	20231026	090600	92564750	5020	5020	5020	5010	1309
574	20231026	090500	85996030	5030	5030	5030	5000	1968
575	20231026	090400	76117600	5040	5040	5050	5030	2539
576	20231026	090300	63330830	5030	5050	5050	5030	7
577	20231026	090200	63295570	5020	5020	5060	5020	3415
578	20231026	090100	46072510	5020	5070	5070	4990	4586
579	20231026	090000	23120870	5030	5010	5100	5010	4400