KissMeData/024850/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	190100	791302955	2980	2980	2980	2980	515
3	20231017	190000	791302955	2980	2980	2980	2980	0
4	20231017	185900	791302955	2980	2980	2980	2980	0
5	20231017	185800	791302955	2980	2980	2980	2980	0
6	20231017	185700	791302955	2980	2980	2980	2980	0
7	20231017	185600	791302955	2980	2980	2980	2980	0
8	20231017	185500	791302955	2980	2980	2980	2980	0
9	20231017	185400	791302955	2980	2980	2980	2980	0
10	20231017	185300	791302955	2980	2980	2980	2980	0
11	20231017	185200	791302955	2980	2980	2980	2980	0
12	20231017	185100	791302955	2980	2980	2980	2980	0
13	20231017	185000	791302955	2980	2980	2980	2980	0
14	20231017	184900	791302955	2980	2980	2980	2980	0
15	20231017	184800	791302955	2980	2980	2980	2980	0
16	20231017	184700	791302955	2980	2980	2980	2980	0
17	20231017	184600	791302955	2980	2980	2980	2980	0
18	20231017	184500	791302955	2980	2980	2980	2980	0
19	20231017	184400	791302955	2980	2980	2980	2980	0
20	20231017	184300	791302955	2980	2980	2980	2980	0
21	20231017	184200	791302955	2980	2980	2980	2980	0
22	20231017	184100	791302955	2980	2980	2980	2980	0
23	20231017	184000	791302955	2980	2980	2980	2980	0
24	20231017	183900	791302955	2980	2980	2980	2980	0
25	20231017	183800	791302955	2980	2980	2980	2980	0
26	20231017	183700	791302955	2980	2980	2980	2980	0
27	20231017	183600	791302955	2980	2980	2980	2980	0
28	20231017	183500	791302955	2980	2980	2980	2980	0
29	20231017	183400	791302955	2980	2980	2980	2980	0
30	20231017	183300	791302955	2980	2980	2980	2980	0
31	20231017	183200	791302955	2980	2980	2980	2980	0
32	20231017	183100	791302955	2980	2980	2980	2980	515
33	20231017	183000	791302955	2980	2980	2980	2980	0
34	20231017	182900	791302955	2980	2980	2980	2980	0
35	20231017	182800	791302955	2980	2980	2980	2980	0
36	20231017	182700	791302955	2980	2980	2980	2980	0
37	20231017	182600	791302955	2980	2980	2980	2980	0
38	20231017	182500	791302955	2980	2980	2980	2980	0
39	20231017	182400	791302955	2980	2980	2980	2980	0
40	20231017	182300	791302955	2980	2980	2980	2980	0
41	20231017	182200	791302955	2980	2980	2980	2980	0
42	20231017	182100	791302955	2980	2980	2980	2980	0
43	20231017	182000	791302955	2980	2980	2980	2980	0
44	20231017	181900	791302955	2980	2980	2980	2980	0
45	20231017	181800	791302955	2980	2980	2980	2980	0
46	20231017	181700	791302955	2980	2980	2980	2980	0
47	20231017	181600	791302955	2980	2980	2980	2980	0
48	20231017	181500	791302955	2980	2980	2980	2980	0
49	20231017	181400	791302955	2980	2980	2980	2980	0
50	20231017	181300	791302955	2980	2980	2980	2980	0
51	20231017	181200	791302955	2980	2980	2980	2980	0
52	20231017	181100	791302955	2980	2980	2980	2980	0
53	20231017	181000	791302955	2980	2980	2980	2980	0
54	20231017	180900	791302955	2980	2980	2980	2980	0
55	20231017	180800	791302955	2980	2980	2980	2980	0
56	20231017	180700	791302955	2980	2980	2980	2980	0
57	20231017	180600	791302955	2980	2980	2980	2980	0
58	20231017	180500	791302955	2980	2980	2980	2980	0
59	20231017	180400	791302955	2980	2980	2980	2980	0
60	20231017	180300	791302955	2980	2980	2980	2980	0
61	20231017	180200	791302955	2980	2980	2980	2980	0
62	20231017	180100	791302955	2980	2980	2980	2980	515
63	20231017	180000	791302955	2980	2980	2980	2980	0
64	20231017	175900	791302955	2980	2980	2980	2980	0
65	20231017	175800	791302955	2980	2980	2980	2980	0
66	20231017	175700	791302955	2980	2980	2980	2980	0
67	20231017	175600	791302955	2980	2980	2980	2980	0
68	20231017	175500	791302955	2980	2980	2980	2980	0
69	20231017	175400	791302955	2980	2980	2980	2980	0
70	20231017	175300	791302955	2980	2980	2980	2980	0
71	20231017	175200	791302955	2980	2980	2980	2980	0
72	20231017	175100	791302955	2980	2980	2980	2980	0
73	20231017	175000	791302955	2980	2980	2980	2980	0
74	20231017	174900	791302955	2980	2980	2980	2980	0
75	20231017	174800	791302955	2980	2980	2980	2980	0
76	20231017	174700	791302955	2980	2980	2980	2980	0
77	20231017	174600	791302955	2980	2980	2980	2980	0
78	20231017	174500	791302955	2980	2980	2980	2980	0
79	20231017	174400	791302955	2980	2980	2980	2980	0
80	20231017	174300	791302955	2980	2980	2980	2980	0
81	20231017	174200	791302955	2980	2980	2980	2980	0
82	20231017	174100	791302955	2980	2980	2980	2980	0
83	20231017	174000	791302955	2980	2980	2980	2980	0
84	20231017	173900	791302955	2980	2980	2980	2980	0
85	20231017	173800	791302955	2980	2980	2980	2980	0
86	20231017	173700	791302955	2980	2980	2980	2980	0
87	20231017	173600	791302955	2980	2980	2980	2980	0
88	20231017	173500	791302955	2980	2980	2980	2980	0
89	20231017	173400	791302955	2980	2980	2980	2980	0
90	20231017	173300	791302955	2980	2980	2980	2980	0
91	20231017	173200	791302955	2980	2980	2980	2980	0
92	20231017	173100	791302955	2980	2980	2980	2980	515
93	20231017	173000	791302955	2980	2980	2980	2980	0
94	20231017	172900	791302955	2980	2980	2980	2980	0
95	20231017	172800	791302955	2980	2980	2980	2980	0
96	20231017	172700	791302955	2980	2980	2980	2980	0
97	20231017	172600	791302955	2980	2980	2980	2980	0
98	20231017	172500	791302955	2980	2980	2980	2980	0
99	20231017	172400	791302955	2980	2980	2980	2980	0
100	20231017	172300	791302955	2980	2980	2980	2980	0
101	20231017	172200	791302955	2980	2980	2980	2980	0
102	20231017	172100	791302955	2980	2980	2980	2980	0
103	20231017	172000	791302955	2980	2980	2980	2980	0
104	20231017	171900	791302955	2980	2980	2980	2980	0
105	20231017	171800	791302955	2980	2980	2980	2980	0
106	20231017	171700	791302955	2980	2980	2980	2980	0
107	20231017	171600	791302955	2980	2980	2980	2980	0
108	20231017	171500	791302955	2980	2980	2980	2980	0
109	20231017	171400	791302955	2980	2980	2980	2980	0
110	20231017	171300	791302955	2980	2980	2980	2980	0
111	20231017	171200	791302955	2980	2980	2980	2980	0
112	20231017	171100	791302955	2980	2980	2980	2980	0
113	20231017	171000	791302955	2980	2980	2980	2980	0
114	20231017	170900	791302955	2980	2980	2980	2980	0
115	20231017	170800	791302955	2980	2980	2980	2980	0
116	20231017	170700	791302955	2980	2980	2980	2980	0
117	20231017	170600	791302955	2980	2980	2980	2980	0
118	20231017	170500	791302955	2980	2980	2980	2980	0
119	20231017	170400	791302955	2980	2980	2980	2980	0
120	20231017	170300	791302955	2980	2980	2980	2980	0
121	20231017	170200	791302955	2980	2980	2980	2980	0
122	20231017	170100	791302955	2980	2980	2980	2980	515
123	20231017	170000	791302955	2980	2980	2980	2980	0
124	20231017	165900	791302955	2980	2980	2980	2980	0
125	20231017	165800	791302955	2980	2980	2980	2980	0
126	20231017	165700	791302955	2980	2980	2980	2980	0
127	20231017	165600	791302955	2980	2980	2980	2980	0
128	20231017	165500	791302955	2980	2980	2980	2980	0
129	20231017	165400	791302955	2980	2980	2980	2980	0
130	20231017	165300	791302955	2980	2980	2980	2980	0
131	20231017	165200	791302955	2980	2980	2980	2980	0
132	20231017	165100	791302955	2980	2980	2980	2980	0
133	20231017	165000	791302955	2980	2980	2980	2980	0
134	20231017	164900	791302955	2980	2980	2980	2980	0
135	20231017	164800	791302955	2980	2980	2980	2980	0
136	20231017	164700	791302955	2980	2980	2980	2980	0
137	20231017	164600	791302955	2980	2980	2980	2980	0
138	20231017	164500	791302955	2980	2980	2980	2980	0
139	20231017	164400	791302955	2980	2980	2980	2980	0
140	20231017	164300	791302955	2980	2980	2980	2980	0
141	20231017	164200	791302955	2980	2980	2980	2980	0
142	20231017	164100	791302955	2980	2980	2980	2980	0
143	20231017	164000	791302955	2980	2980	2980	2980	0
144	20231017	163900	791302955	2980	2980	2980	2980	0
145	20231017	163800	791302955	2980	2980	2980	2980	0
146	20231017	163700	791302955	2980	2980	2980	2980	0
147	20231017	163600	791302955	2980	2980	2980	2980	0
148	20231017	163500	791302955	2980	2980	2980	2980	0
149	20231017	163400	791302955	2980	2980	2980	2980	0
150	20231017	163300	791302955	2980	2980	2980	2980	0
151	20231017	163200	791302955	2980	2980	2980	2980	0
152	20231017	163100	791302955	2980	2980	2980	2980	515
153	20231017	163000	791302955	2980	2980	2980	2980	0
154	20231017	162900	791302955	2980	2980	2980	2980	0
155	20231017	162800	791302955	2980	2980	2980	2980	0
156	20231017	162700	791302955	2980	2980	2980	2980	0
157	20231017	162600	791302955	2980	2980	2980	2980	0
158	20231017	162500	791302955	2980	2980	2980	2980	0
159	20231017	162400	791302955	2980	2980	2980	2980	0
160	20231017	162300	791302955	2980	2980	2980	2980	0
161	20231017	162200	791302955	2980	2980	2980	2980	0
162	20231017	162100	791302955	2980	2980	2980	2980	0
163	20231017	162000	791302955	2980	2980	2980	2980	0
164	20231017	161900	791302955	2980	2980	2980	2980	0
165	20231017	161800	791302955	2980	2980	2980	2980	0
166	20231017	161700	791302955	2980	2980	2980	2980	0
167	20231017	161600	791302955	2980	2980	2980	2980	0
168	20231017	161500	791302955	2980	2980	2980	2980	0
169	20231017	161400	791302955	2980	2980	2980	2980	0
170	20231017	161300	791302955	2980	2980	2980	2980	0
171	20231017	161200	791302955	2980	2980	2980	2980	0
172	20231017	161100	791302955	2980	2980	2980	2980	0
173	20231017	161000	791302955	2980	2980	2980	2980	0
174	20231017	160900	791302955	2980	2980	2980	2980	0
175	20231017	160800	791302955	2980	2980	2980	2980	0
176	20231017	160700	791302955	2980	2980	2980	2980	0
177	20231017	160600	791302955	2980	2980	2980	2980	0
178	20231017	160500	791302955	2980	2980	2980	2980	0
179	20231017	160400	791302955	2980	2980	2980	2980	0
180	20231017	160300	791302955	2980	2980	2980	2980	0
181	20231017	160200	791302955	2980	2980	2980	2980	0
182	20231017	160100	791302955	2980	2980	2980	2980	515
183	20231017	160000	791302955	2980	2980	2980	2980	0
184	20231017	155900	791302955	2980	2980	2980	2980	0
185	20231017	155800	791302955	2980	2980	2980	2980	0
186	20231017	155700	791302955	2980	2980	2980	2980	0
187	20231017	155600	791302955	2980	2980	2980	2980	0
188	20231017	155500	791302955	2980	2980	2980	2980	0
189	20231017	155400	791302955	2980	2980	2980	2980	0
190	20231017	155300	791302955	2980	2980	2980	2980	0
191	20231017	155200	791302955	2980	2980	2980	2980	0
192	20231017	155100	791302955	2980	2980	2980	2980	0
193	20231017	155000	791302955	2980	2980	2980	2980	0
194	20231017	154900	791302955	2980	2980	2980	2980	0
195	20231017	154800	791302955	2980	2980	2980	2980	0
196	20231017	154700	791302955	2980	2980	2980	2980	0
197	20231017	154600	791302955	2980	2980	2980	2980	0
198	20231017	154500	791302955	2980	2980	2980	2980	0
199	20231017	154400	791302955	2980	2980	2980	2980	0
200	20231017	154300	791302955	2980	2980	2980	2980	0
201	20231017	154200	791302955	2980	2980	2980	2980	0
202	20231017	154100	791302955	2980	2980	2980	2980	0
203	20231017	154000	791302955	2980	2980	2980	2980	0
204	20231017	153900	791302955	2980	2980	2980	2980	0
205	20231017	153800	791302955	2980	2980	2980	2980	0
206	20231017	153700	791302955	2980	2980	2980	2980	0
207	20231017	153600	791302955	2980	2980	2980	2980	0
208	20231017	153500	791302955	2980	2980	2980	2980	0
209	20231017	153400	791302955	2980	2980	2980	2980	0
210	20231017	153300	791302955	2980	2980	2980	2980	0
211	20231017	153200	791302955	2980	2980	2980	2980	0
212	20231017	153100	791302955	2980	2980	2980	2980	515
213	20231017	153000	791302955	2980	2980	2980	2980	515
214	20231017	152900	789768255	2980	2980	2980	2980	0
215	20231017	152800	789768255	2980	2980	2980	2980	0
216	20231017	152700	789768255	2980	2980	2980	2980	0
217	20231017	152600	789768255	2980	2980	2980	2980	0
218	20231017	152500	789768255	2980	2980	2980	2980	0
219	20231017	152400	789768255	2980	2980	2980	2980	0
220	20231017	152300	789768255	2980	2980	2980	2980	0
221	20231017	152200	789768255	2980	2980	2980	2980	0
222	20231017	152100	789768255	2980	2980	2980	2980	0
223	20231017	152000	789768255	2980	2980	2980	2980	0
224	20231017	151900	789768255	2980	2980	2980	2980	405
225	20231017	151800	788561355	2980	2975	2980	2970	3451
226	20231017	151700	778307420	2975	2975	2975	2975	0
227	20231017	151600	778307420	2975	2975	2975	2975	2
228	20231017	151500	778301470	2975	2975	2975	2975	76
229	20231017	151400	778075370	2975	2975	2975	2975	0
230	20231017	151300	778075370	2975	2975	2975	2975	5
231	20231017	151200	778060495	2980	2980	2980	2980	0
232	20231017	151100	778060495	2980	2975	2980	2975	904
233	20231017	151000	775371090	2975	2975	2975	2975	100
234	20231017	150900	775073590	2975	2980	2980	2975	202
235	20231017	150800	774472630	2980	2980	2980	2980	0
236	20231017	150700	774472630	2980	2980	2980	2980	25
237	20231017	150600	774398130	2980	2980	2980	2980	1
238	20231017	150500	774395150	2980	2980	2980	2980	33
239	20231017	150400	774296810	2980	2980	2980	2980	40
240	20231017	150300	774177610	2980	2980	2980	2980	0
241	20231017	150200	774177610	2980	2980	2980	2980	4
242	20231017	150100	774165690	2985	2985	2985	2985	1
243	20231017	150000	774162705	2985	2985	2985	2985	4
244	20231017	145900	774150765	2985	2985	2985	2985	0
245	20231017	145800	774150765	2985	2985	2985	2985	7
246	20231017	145700	774129870	2985	2985	2985	2985	24
247	20231017	145600	774058230	2985	2985	2985	2985	0
248	20231017	145500	774058230	2985	2985	2985	2985	25
249	20231017	145400	773983605	2975	2985	2985	2975	503
250	20231017	145300	772487150	2985	2985	2985	2985	0
251	20231017	145200	772487150	2985	2985	2985	2985	0
252	20231017	145100	772487150	2985	2985	2985	2985	411
253	20231017	145000	771260315	2975	2985	2985	2975	1002
254	20231017	144900	768279345	2975	2985	2985	2975	20
255	20231017	144800	768219655	2975	2975	2975	2975	200
256	20231017	144700	767624655	2985	2975	2985	2975	201
257	20231017	144600	767026670	2975	2985	2985	2975	301
258	20231017	144500	766131185	2975	2985	2985	2975	1845
259	20231017	144400	760629200	2985	2985	2985	2985	400
260	20231017	144300	759435200	2990	2990	2995	2990	1368
261	20231017	144200	755344105	2985	2985	2985	2985	503
262	20231017	144100	753842650	2990	2990	2990	2990	1
263	20231017	144000	753839660	2990	2990	2990	2990	100
264	20231017	143900	753540660	2990	2990	2990	2990	0
265	20231017	143800	753540660	2990	2990	2990	2990	3
266	20231017	143700	753531690	2985	2985	2985	2985	1179
267	20231017	143600	750012375	2980	2980	2980	2980	0
268	20231017	143500	750012375	2980	2980	2980	2980	0
269	20231017	143400	750012375	2980	2980	2980	2980	0
270	20231017	143300	750012375	2980	2985	2985	2980	5170
271	20231017	143200	734597695	2995	2995	2995	2995	3
272	20231017	143100	734588710	2995	2995	2995	2995	0
273	20231017	143000	734588710	2995	2995	2995	2995	0
274	20231017	142900	734588710	2995	2995	2995	2995	0
275	20231017	142800	734588710	2995	2995	2995	2995	1
276	20231017	142700	734585715	2980	2980	2980	2980	0
277	20231017	142600	734585715	2980	2980	2980	2980	104
278	20231017	142500	734275795	2995	2995	2995	2995	0
279	20231017	142400	734275795	2995	2995	2995	2995	0
280	20231017	142300	734275795	2995	2995	2995	2995	0
281	20231017	142200	734275795	2995	2995	2995	2995	0
282	20231017	142100	734275795	2995	2995	2995	2995	3
283	20231017	142000	734266810	2995	2995	2995	2995	0
284	20231017	141900	734266810	2995	2995	2995	2995	0
285	20231017	141800	734266810	2995	2980	2995	2980	9
286	20231017	141700	734239975	2995	2995	2995	2995	0
287	20231017	141600	734239975	2995	2995	2995	2995	0
288	20231017	141500	734239975	2995	2995	2995	2995	5911
289	20231017	141400	716536530	2995	2995	2995	2995	0
290	20231017	141300	716536530	2995	2995	2995	2995	0
291	20231017	141200	716536530	2995	2995	2995	2995	0
292	20231017	141100	716536530	2995	2990	2995	2990	4988
293	20231017	141000	701617470	2990	2990	2990	2990	0
294	20231017	140900	701617470	2990	2990	2990	2990	0
295	20231017	140800	701617470	2990	2980	2990	2980	516
296	20231017	140700	700079770	2985	2985	2985	2985	0
297	20231017	140600	700079770	2985	2985	2985	2985	2
298	20231017	140500	700073800	2980	2975	2990	2975	782
299	20231017	140400	697742850	2980	2980	2980	2980	8
300	20231017	140300	697719010	2980	2980	2980	2980	100
301	20231017	140200	697421010	2990	2990	2990	2990	0
302	20231017	140100	697421010	2990	2990	2990	2990	0
303	20231017	140000	697421010	2990	2990	2990	2990	10
304	20231017	135900	697391110	2990	2990	2990	2990	674
305	20231017	135800	695375850	2985	2985	2985	2985	1000
306	20231017	135700	692390850	2990	2990	2990	2990	2193
307	20231017	135600	685833780	2995	2995	2995	2995	962
308	20231017	135500	682952590	2995	2995	2995	2995	1483
309	20231017	135400	678511005	3000	3000	3000	3000	300
310	20231017	135300	677611005	3000	3000	3000	2995	2361
311	20231017	135200	670531755	2995	2995	3000	2995	2515
312	20231017	135100	662999325	2995	2995	2995	2995	3163
313	20231017	135000	653526140	2990	2985	2990	2985	1838
314	20231017	134900	648033020	2980	2975	2980	2975	4112
315	20231017	134800	635788770	2970	2965	2970	2965	212
316	20231017	134700	635159225	2965	2960	2965	2960	506
317	20231017	134600	633659760	2970	2970	2970	2970	5
318	20231017	134500	633644910	2970	2970	2970	2970	0
319	20231017	134400	633644910	2970	2970	2970	2970	0
320	20231017	134300	633644910	2970	2970	2975	2970	1788
321	20231017	134200	628334430	2965	2965	2965	2965	500
322	20231017	134100	626851930	2965	2950	2965	2950	1987
323	20231017	134000	620990265	2950	2950	2950	2950	506
324	20231017	133900	619497565	2960	2960	2960	2960	1
325	20231017	133800	619494605	2960	2960	2960	2960	1
326	20231017	133700	619491645	2950	2950	2950	2950	450
327	20231017	133600	618164145	2950	2950	2950	2950	0
328	20231017	133500	618164145	2950	2950	2950	2950	0
329	20231017	133400	618164145	2950	2950	2950	2950	518
330	20231017	133300	616636045	2960	2960	2960	2960	0
331	20231017	133200	616636045	2960	2960	2960	2960	0
332	20231017	133100	616636045	2960	2960	2960	2960	0
333	20231017	133000	616636045	2960	2960	2960	2960	95
334	20231017	132900	616354845	2960	2960	2960	2960	0
335	20231017	132800	616354845	2960	2960	2960	2960	0
336	20231017	132700	616354845	2960	2960	2960	2960	0
337	20231017	132600	616354845	2960	2950	2960	2950	61
338	20231017	132500	616174885	2950	2950	2950	2950	2834
339	20231017	132400	607814585	2965	2965	2965	2965	0
340	20231017	132300	607814585	2965	2965	2965	2965	3
341	20231017	132200	607805690	2965	2965	2965	2965	0
342	20231017	132100	607805690	2965	2965	2965	2965	0
343	20231017	132000	607805690	2965	2965	2965	2965	1000
344	20231017	131900	604840690	2945	2945	2945	2945	0
345	20231017	131800	604840690	2945	2965	2965	2945	4002
346	20231017	131700	593033030	2960	2960	2960	2960	0
347	20231017	131600	593033030	2960	2960	2960	2960	16
348	20231017	131500	592985670	2960	2960	2960	2960	0
349	20231017	131400	592985670	2960	2960	2960	2960	0
350	20231017	131300	592985670	2960	2960	2960	2960	250
351	20231017	131200	592245670	2965	2965	2965	2965	0
352	20231017	131100	592245670	2965	2965	2965	2965	0
353	20231017	131000	592245670	2965	2965	2965	2965	317
354	20231017	130900	591305765	2965	2970	2970	2965	500
355	20231017	130800	589822765	2960	2960	2960	2960	1000
356	20231017	130700	586862765	2965	2965	2965	2965	500
357	20231017	130600	585380265	2970	2965	2970	2965	1300
358	20231017	130500	581521765	2965	2965	2965	2965	0
359	20231017	130400	581521765	2965	2970	2970	2965	500
360	20231017	130300	580038935	2975	2975	2975	2975	0
361	20231017	130200	580038935	2975	2975	2975	2975	4
362	20231017	130100	580027035	2975	2975	2975	2975	0
363	20231017	130000	580027035	2975	2975	2975	2975	10
364	20231017	125900	579997285	2975	2975	2975	2975	0
365	20231017	125800	579997285	2975	2975	2975	2975	0
366	20231017	125700	579997285	2975	2975	2975	2975	10
367	20231017	125600	579967535	2975	2975	2975	2975	289
368	20231017	125500	579107760	2975	2970	2975	2970	660
369	20231017	125400	577144760	2970	2970	2970	2970	48
370	20231017	125300	577002200	2970	2970	2970	2970	1000
371	20231017	125200	574032200	2970	2970	2970	2970	0
372	20231017	125100	574032200	2970	2970	2970	2970	0
373	20231017	125000	574032200	2970	2970	2970	2970	22
374	20231017	124900	573966860	2975	2975	2975	2975	33
375	20231017	124800	573868685	2980	2980	2980	2980	5
376	20231017	124700	573853785	2980	2980	2980	2980	4
377	20231017	124600	573841865	2970	2970	2970	2970	201
378	20231017	124500	573244895	2970	2970	2975	2965	4625
379	20231017	124400	559514800	2970	2975	2975	2970	3552
380	20231017	124300	548959270	2980	2980	2980	2980	712
381	20231017	124200	546837510	2985	2985	2985	2985	0
382	20231017	124100	546837510	2985	2985	2985	2985	0
383	20231017	124000	546837510	2985	2985	2985	2985	0
384	20231017	123900	546837510	2985	2985	2985	2985	9
385	20231017	123800	546810645	2985	2985	2985	2985	0
386	20231017	123700	546810645	2985	2985	2985	2985	0
387	20231017	123600	546810645	2985	2985	2985	2985	0
388	20231017	123500	546810645	2985	2985	2985	2985	0
389	20231017	123400	546810645	2985	2985	2985	2985	0
390	20231017	123300	546810645	2985	2985	2985	2985	33
391	20231017	123200	546712140	2985	2985	2985	2985	0
392	20231017	123100	546712140	2985	2985	2985	2985	2
393	20231017	123000	546706170	2985	2985	2985	2985	400
394	20231017	122900	545512170	2985	2985	2985	2985	339
395	20231017	122800	544500255	2985	2985	2985	2985	0
396	20231017	122700	544500255	2985	2985	2985	2985	80
397	20231017	122600	544261455	2985	2985	2985	2985	0
398	20231017	122500	544261455	2985	2985	2985	2985	0
399	20231017	122400	544261455	2985	2985	2985	2985	0
400	20231017	122300	544261455	2985	2985	2985	2985	500
401	20231017	122200	542768955	2985	2985	2985	2985	0
402	20231017	122100	542768955	2985	2985	2985	2985	60
403	20231017	122000	542589855	2985	2985	2985	2985	45
404	20231017	121900	542455530	2985	2985	2985	2985	160
405	20231017	121800	541977930	2985	2985	2985	2985	11
406	20231017	121700	541945095	2985	2985	2985	2985	260
407	20231017	121600	541168995	2990	2990	2990	2990	0
408	20231017	121500	541168995	2990	2990	2990	2990	1754
409	20231017	121400	535924535	2985	2985	2985	2985	435
410	20231017	121300	534626060	2980	2980	2980	2980	0
411	20231017	121200	534626060	2980	2980	2980	2980	0
412	20231017	121100	534626060	2980	2980	2980	2980	0
413	20231017	121000	534626060	2980	2980	2980	2980	0
414	20231017	120900	534626060	2980	2980	2980	2980	0
415	20231017	120800	534626060	2980	2980	2980	2980	0
416	20231017	120700	534626060	2980	2980	2980	2980	200
417	20231017	120600	534030060	2980	2980	2980	2980	2523
418	20231017	120500	526511520	2980	2980	2980	2980	1009
419	20231017	120400	523504700	2985	2985	2985	2985	0
420	20231017	120300	523504700	2985	2985	2985	2985	0
421	20231017	120200	523504700	2985	2985	2985	2985	1334
422	20231017	120100	519522710	2985	2985	2985	2985	0
423	20231017	120000	519522710	2985	2985	2985	2985	0
424	20231017	115900	519522710	2985	2985	2985	2985	0
425	20231017	115800	519522710	2985	2985	2985	2985	71
426	20231017	115700	519310775	2985	2985	2985	2985	11
427	20231017	115600	519277940	3000	3000	3000	3000	0
428	20231017	115500	519277940	3000	3000	3000	3000	0
429	20231017	115400	519277940	3000	3000	3000	3000	7
430	20231017	115300	519256940	3000	3000	3000	3000	0
431	20231017	115200	519256940	3000	3000	3000	3000	10
432	20231017	115100	519226940	2980	2995	2995	2980	1363
433	20231017	115000	515164855	3000	3000	3000	3000	0
434	20231017	114900	515164855	3000	3000	3000	3000	0
435	20231017	114800	515164855	3000	3000	3000	3000	0
436	20231017	114700	515164855	3000	3000	3000	3000	10
437	20231017	114600	515134855	2995	2995	2995	2995	473
438	20231017	114500	513718220	3000	3000	3000	3000	0
439	20231017	114400	513718220	3000	3000	3000	3000	13
440	20231017	114300	513679220	3010	3010	3010	3010	200
441	20231017	114200	513077220	3010	3010	3010	3010	0
442	20231017	114100	513077220	3010	3000	3010	3000	390
443	20231017	114000	511907100	3010	3010	3010	3010	0
444	20231017	113900	511907100	3010	3010	3010	3010	1
445	20231017	113800	511904090	3000	3005	3005	3000	1005
446	20231017	113700	508889065	3005	3005	3005	3005	70
447	20231017	113600	508678715	3005	3005	3005	3000	4043
448	20231017	113500	496539740	3005	3005	3005	3000	1122
449	20231017	113400	493169630	2995	2995	2995	2995	711
450	20231017	113300	491040185	2995	2995	2995	2995	0
451	20231017	113200	491040185	2995	2995	2995	2995	0
452	20231017	113100	491040185	2995	2995	2995	2995	2000
453	20231017	113000	485050185	3005	3005	3005	3005	0
454	20231017	112900	485050185	3005	2995	3005	2995	501
455	20231017	112800	483549680	3000	2985	3000	2985	3385
456	20231017	112700	473434680	2985	2985	2985	2985	2000
457	20231017	112600	467464680	2990	2990	2990	2990	2000
458	20231017	112500	461484680	3010	3010	3010	3010	1
459	20231017	112400	461481670	2995	2995	3010	2995	2009
460	20231017	112300	455464700	2995	3000	3000	2995	1139
461	20231017	112200	452053130	3010	3010	3010	3010	0
462	20231017	112100	452053130	3010	3010	3010	3010	10
463	20231017	112000	452023030	3000	3000	3000	3000	501
464	20231017	111900	450520030	3010	3010	3010	3010	0
465	20231017	111800	450520030	3010	3010	3010	3010	0
466	20231017	111700	450520030	3010	3010	3010	3010	2
467	20231017	111600	450514010	3010	3010	3010	3010	1
468	20231017	111500	450511000	3000	3000	3000	3000	741
469	20231017	111400	448288000	3000	3000	3000	3000	1498
470	20231017	111300	443794000	3010	3010	3010	3010	1246
471	20231017	111200	440043540	3015	3015	3015	3015	0
472	20231017	111100	440043540	3015	3015	3015	3015	10
473	20231017	111000	440013390	3010	3010	3010	3010	229
474	20231017	110900	439324100	3010	3010	3010	3010	5
475	20231017	110800	439309050	3025	3005	3025	3005	2749
476	20231017	110700	431038365	3015	3025	3025	3015	1000
477	20231017	110600	428023245	3030	3030	3030	3030	0
478	20231017	110500	428023245	3030	3030	3030	3030	0
479	20231017	110400	428023245	3030	3030	3030	3030	0
480	20231017	110300	428023245	3030	3030	3030	3030	1
481	20231017	110200	428020215	3025	3025	3025	3025	3
482	20231017	110100	428011140	3025	3025	3025	3025	0
483	20231017	110000	428011140	3025	3025	3025	3025	0
484	20231017	105900	428011140	3025	3025	3025	3025	1000
485	20231017	105800	424986140	3035	3035	3035	3035	2
486	20231017	105700	424980070	3035	3030	3035	3030	545
487	20231017	105600	423328710	3030	3020	3030	3020	1034
488	20231017	105500	420196020	3020	3020	3020	3020	33
489	20231017	105400	420096360	3025	3025	3025	3025	553
490	20231017	105300	418423535	3025	3025	3025	3025	0
491	20231017	105200	418423535	3025	3025	3025	3025	203
492	20231017	105100	417809460	3020	3030	3030	3020	1327
493	20231017	105000	413798910	3030	3030	3030	3030	1
494	20231017	104900	413795880	3015	3015	3015	3015	33
495	20231017	104800	413696385	3015	3015	3030	3015	4017
496	20231017	104700	401552380	3020	3020	3020	3020	1412
497	20231017	104600	397288140	3025	3020	3030	3020	725
498	20231017	104500	395095510	3020	3020	3020	3020	260
499	20231017	104400	394310310	3020	3010	3025	3010	6906
500	20231017	104300	373487040	3015	3015	3015	3015	0
501	20231017	104200	373487040	3015	3015	3015	3015	0
502	20231017	104100	373487040	3015	3015	3015	3015	72
503	20231017	104000	373269960	3015	3010	3020	3010	877
504	20231017	103900	370628600	3010	3015	3015	3010	1304
505	20231017	103800	366702755	3015	3015	3015	3015	641
506	20231017	103700	364770140	3020	3015	3025	3015	1382
507	20231017	103600	360598090	3005	3005	3005	3005	0
508	20231017	103500	360598090	3005	3005	3005	3005	29
509	20231017	103400	360510945	3010	3015	3015	3010	3273
510	20231017	103300	350656345	3020	3015	3020	3010	1449
511	20231017	103200	346288335	3020	3025	3025	3020	78
512	20231017	103100	346052495	3025	3040	3040	3025	4226
513	20231017	103000	333215530	3040	3040	3050	3040	3467
514	20231017	102900	322669770	3050	3020	3050	3020	4153
515	20231017	102800	310053690	3025	3020	3025	3020	2816
516	20231017	102700	301549220	3040	2995	3045	2995	18650
517	20231017	102600	245316255	3000	2995	3000	2995	5120
518	20231017	102500	229956855	3000	2990	3000	2990	7525
519	20231017	102400	207425590	2990	2975	2990	2975	7347
520	20231017	102300	185539110	2975	2975	2975	2975	0
521	20231017	102200	185539110	2975	2975	2975	2975	512
522	20231017	102100	184015910	2980	2980	2980	2980	0
523	20231017	102000	184015910	2980	2980	2980	2980	0
524	20231017	101900	184015910	2980	2980	2980	2980	2479
525	20231017	101800	176628490	2985	2985	2985	2985	73
526	20231017	101700	176410585	2980	2980	2980	2980	0
527	20231017	101600	176410585	2980	2980	2980	2980	80
528	20231017	101500	176172185	2990	2990	2990	2990	678
529	20231017	101400	174144965	2990	2980	2990	2980	2246
530	20231017	101300	167431995	2980	2980	2990	2980	665
531	20231017	101200	165446585	2985	2970	2990	2970	4692
532	20231017	101100	151471830	2970	2960	2970	2960	1872
533	20231017	101000	145928245	2955	2945	2955	2945	8042
534	20231017	100900	122205135	2940	2940	2940	2940	0
535	20231017	100800	122205135	2940	2940	2940	2940	0
536	20231017	100700	122205135	2940	2940	2940	2940	1141
537	20231017	100600	118850595	2940	2935	2940	2935	260
538	20231017	100500	118087480	2930	2930	2930	2930	0
539	20231017	100400	118087480	2930	2930	2930	2930	0
540	20231017	100300	118087480	2930	2930	2930	2930	500
541	20231017	100200	116622480	2930	2940	2940	2930	264
542	20231017	100100	115848950	2945	2945	2945	2945	7
543	20231017	100000	115828335	2950	2950	2950	2950	0
544	20231017	095900	115828335	2950	2950	2950	2950	0
545	20231017	095800	115828335	2950	2950	2950	2950	0
546	20231017	095700	115828335	2950	2935	2950	2935	12
547	20231017	095600	115793100	2940	2940	2940	2940	0
548	20231017	095500	115793100	2940	2945	2945	2940	1001
549	20231017	095400	112846655	2950	2950	2950	2950	181
550	20231017	095300	112312705	2950	2950	2950	2950	898
551	20231017	095200	109663605	2945	2950	2950	2945	560
552	20231017	095100	108012105	2945	2940	2945	2940	350
553	20231017	095000	106982355	2940	2940	2940	2940	2437
554	20231017	094900	99817575	2935	2935	2935	2935	2213
555	20231017	094800	93322420	2930	2930	2930	2930	555
556	20231017	094700	91696270	2930	2930	2930	2930	100
557	20231017	094600	91403270	2930	2930	2930	2930	105
558	20231017	094500	91095620	2930	2930	2930	2930	0
559	20231017	094400	91095620	2930	2930	2930	2930	1200
560	20231017	094300	87579620	2930	2930	2930	2920	3003
561	20231017	094200	78807310	2935	2935	2935	2935	51
562	20231017	094100	78657625	2930	2930	2930	2930	0
563	20231017	094000	78657625	2930	2930	2930	2930	0
564	20231017	093900	78657625	2930	2930	2930	2930	0
565	20231017	093800	78657625	2930	2920	2930	2920	2094
566	20231017	093700	72531460	2920	2920	2920	2920	0
567	20231017	093600	72531460	2920	2920	2920	2920	501
568	20231017	093500	71068540	2930	2930	2930	2930	1
569	20231017	093400	71065610	2930	2930	2930	2930	13
570	20231017	093300	71027520	2930	2930	2930	2930	2
571	20231017	093200	71021660	2930	2930	2930	2930	801
572	20231017	093100	68674730	2930	2920	2930	2920	1595
573	20231017	093000	64001390	2920	2920	2920	2920	100
574	20231017	092900	63709390	2920	2915	2920	2915	768
575	20231017	092800	61467220	2920	2920	2920	2920	10
576	20231017	092700	61438020	2910	2920	2925	2910	1301
577	20231017	092600	57639380	2925	2925	2925	2925	13
578	20231017	092500	57601355	2925	2925	2925	2925	0
579	20231017	092400	57601355	2925	2925	2930	2925	4438
580	20231017	092300	44606480	2925	2925	2925	2925	60
581	20231017	092200	44430980	2925	2925	2925	2925	125
582	20231017	092100	44065355	2925	2935	2935	2925	299
583	20231017	092000	43190690	2930	2930	2930	2930	11
584	20231017	091900	43158460	2935	2935	2935	2935	1
585	20231017	091800	43155525	2930	2930	2930	2930	6
586	20231017	091700	43137945	2930	2930	2930	2930	307
587	20231017	091600	42238435	2930	2930	2930	2930	0
588	20231017	091500	42238435	2930	2930	2930	2930	0
589	20231017	091400	42238435	2930	2930	2930	2930	4
590	20231017	091300	42226715	2930	2930	2930	2930	0
591	20231017	091200	42226715	2930	2930	2930	2930	0
592	20231017	091100	42226715	2930	2920	2930	2920	406
593	20231017	091000	41037335	2925	2925	2925	2925	111
594	20231017	090900	40712660	2925	2925	2925	2925	0
595	20231017	090800	40712660	2925	2925	2925	2925	3
596	20231017	090700	40703885	2925	2925	2925	2925	0
597	20231017	090600	40703885	2925	2930	2930	2925	378
598	20231017	090500	39597245	2930	2925	2930	2925	1337
599	20231017	090400	35683360	2910	2925	2925	2910	1598
600	20231017	090300	31019515	2900	2910	2915	2900	8299
601	20231017	090200	6884740	2910	2930	2930	2910	391
602	20231017	090100	5739950	2930	2920	2930	2910	149
603	20231017	090000	5304930	2910	2910	2910	2910	1823