KissMeData/024850/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190300	588884205	2960	2960	2960	2960	1903
3	20231011	190200	588884205	2960	2960	2960	2960	0
4	20231011	190100	588884205	2960	2960	2960	2960	0
5	20231011	190000	588884205	2960	2960	2960	2960	0
6	20231011	185900	588884205	2960	2960	2960	2960	0
7	20231011	185800	588884205	2960	2960	2960	2960	0
8	20231011	185700	588884205	2960	2960	2960	2960	0
9	20231011	185600	588884205	2960	2960	2960	2960	0
10	20231011	185500	588884205	2960	2960	2960	2960	0
11	20231011	185400	588884205	2960	2960	2960	2960	0
12	20231011	185300	588884205	2960	2960	2960	2960	0
13	20231011	185200	588884205	2960	2960	2960	2960	0
14	20231011	185100	588884205	2960	2960	2960	2960	0
15	20231011	185000	588884205	2960	2960	2960	2960	0
16	20231011	184900	588884205	2960	2960	2960	2960	0
17	20231011	184800	588884205	2960	2960	2960	2960	0
18	20231011	184700	588884205	2960	2960	2960	2960	0
19	20231011	184600	588884205	2960	2960	2960	2960	0
20	20231011	184500	588884205	2960	2960	2960	2960	0
21	20231011	184400	588884205	2960	2960	2960	2960	0
22	20231011	184300	588884205	2960	2960	2960	2960	0
23	20231011	184200	588884205	2960	2960	2960	2960	0
24	20231011	184100	588884205	2960	2960	2960	2960	0
25	20231011	184000	588884205	2960	2960	2960	2960	0
26	20231011	183900	588884205	2960	2960	2960	2960	0
27	20231011	183800	588884205	2960	2960	2960	2960	0
28	20231011	183700	588884205	2960	2960	2960	2960	0
29	20231011	183600	588884205	2960	2960	2960	2960	0
30	20231011	183500	588884205	2960	2960	2960	2960	0
31	20231011	183400	588884205	2960	2960	2960	2960	0
32	20231011	183300	588884205	2960	2960	2960	2960	1903
33	20231011	183200	588884205	2960	2960	2960	2960	0
34	20231011	183100	588884205	2960	2960	2960	2960	0
35	20231011	183000	588884205	2960	2960	2960	2960	0
36	20231011	182900	588884205	2960	2960	2960	2960	0
37	20231011	182800	588884205	2960	2960	2960	2960	0
38	20231011	182700	588884205	2960	2960	2960	2960	0
39	20231011	182600	588884205	2960	2960	2960	2960	0
40	20231011	182500	588884205	2960	2960	2960	2960	0
41	20231011	182400	588884205	2960	2960	2960	2960	0
42	20231011	182300	588884205	2960	2960	2960	2960	0
43	20231011	182200	588884205	2960	2960	2960	2960	0
44	20231011	182100	588884205	2960	2960	2960	2960	0
45	20231011	182000	588884205	2960	2960	2960	2960	0
46	20231011	181900	588884205	2960	2960	2960	2960	0
47	20231011	181800	588884205	2960	2960	2960	2960	0
48	20231011	181700	588884205	2960	2960	2960	2960	0
49	20231011	181600	588884205	2960	2960	2960	2960	0
50	20231011	181500	588884205	2960	2960	2960	2960	0
51	20231011	181400	588884205	2960	2960	2960	2960	0
52	20231011	181300	588884205	2960	2960	2960	2960	0
53	20231011	181200	588884205	2960	2960	2960	2960	0
54	20231011	181100	588884205	2960	2960	2960	2960	0
55	20231011	181000	588884205	2960	2960	2960	2960	0
56	20231011	180900	588884205	2960	2960	2960	2960	0
57	20231011	180800	588884205	2960	2960	2960	2960	0
58	20231011	180700	588884205	2960	2960	2960	2960	0
59	20231011	180600	588884205	2960	2960	2960	2960	0
60	20231011	180500	588884205	2960	2960	2960	2960	0
61	20231011	180400	588884205	2960	2960	2960	2960	0
62	20231011	180300	588884205	2960	2960	2960	2960	1903
63	20231011	180200	588884205	2960	2960	2960	2960	0
64	20231011	180100	588884205	2960	2960	2960	2960	0
65	20231011	180000	588884205	2960	2960	2960	2960	0
66	20231011	175900	588884205	2960	2960	2960	2960	0
67	20231011	175800	588884205	2960	2960	2960	2960	0
68	20231011	175700	588884205	2960	2960	2960	2960	0
69	20231011	175600	588884205	2960	2960	2960	2960	0
70	20231011	175500	588884205	2960	2960	2960	2960	0
71	20231011	175400	588884205	2960	2960	2960	2960	0
72	20231011	175300	588884205	2960	2960	2960	2960	0
73	20231011	175200	588884205	2960	2960	2960	2960	0
74	20231011	175100	588884205	2960	2960	2960	2960	0
75	20231011	175000	588884205	2960	2960	2960	2960	0
76	20231011	174900	588884205	2960	2960	2960	2960	0
77	20231011	174800	588884205	2960	2960	2960	2960	0
78	20231011	174700	588884205	2960	2960	2960	2960	0
79	20231011	174600	588884205	2960	2960	2960	2960	0
80	20231011	174500	588884205	2960	2960	2960	2960	0
81	20231011	174400	588884205	2960	2960	2960	2960	0
82	20231011	174300	588884205	2960	2960	2960	2960	0
83	20231011	174200	588884205	2960	2960	2960	2960	0
84	20231011	174100	588884205	2960	2960	2960	2960	0
85	20231011	174000	588884205	2960	2960	2960	2960	0
86	20231011	173900	588884205	2960	2960	2960	2960	0
87	20231011	173800	588884205	2960	2960	2960	2960	0
88	20231011	173700	588884205	2960	2960	2960	2960	0
89	20231011	173600	588884205	2960	2960	2960	2960	0
90	20231011	173500	588884205	2960	2960	2960	2960	0
91	20231011	173400	588884205	2960	2960	2960	2960	0
92	20231011	173300	588884205	2960	2960	2960	2960	1903
93	20231011	173200	588884205	2960	2960	2960	2960	0
94	20231011	173100	588884205	2960	2960	2960	2960	0
95	20231011	173000	588884205	2960	2960	2960	2960	0
96	20231011	172900	588884205	2960	2960	2960	2960	0
97	20231011	172800	588884205	2960	2960	2960	2960	0
98	20231011	172700	588884205	2960	2960	2960	2960	0
99	20231011	172600	588884205	2960	2960	2960	2960	0
100	20231011	172500	588884205	2960	2960	2960	2960	0
101	20231011	172400	588884205	2960	2960	2960	2960	0
102	20231011	172300	588884205	2960	2960	2960	2960	0
103	20231011	172200	588884205	2960	2960	2960	2960	0
104	20231011	172100	588884205	2960	2960	2960	2960	0
105	20231011	172000	588884205	2960	2960	2960	2960	0
106	20231011	171900	588884205	2960	2960	2960	2960	0
107	20231011	171800	588884205	2960	2960	2960	2960	0
108	20231011	171700	588884205	2960	2960	2960	2960	0
109	20231011	171600	588884205	2960	2960	2960	2960	0
110	20231011	171500	588884205	2960	2960	2960	2960	0
111	20231011	171400	588884205	2960	2960	2960	2960	0
112	20231011	171300	588884205	2960	2960	2960	2960	0
113	20231011	171200	588884205	2960	2960	2960	2960	0
114	20231011	171100	588884205	2960	2960	2960	2960	0
115	20231011	171000	588884205	2960	2960	2960	2960	0
116	20231011	170900	588884205	2960	2960	2960	2960	0
117	20231011	170800	588884205	2960	2960	2960	2960	0
118	20231011	170700	588884205	2960	2960	2960	2960	0
119	20231011	170600	588884205	2960	2960	2960	2960	0
120	20231011	170500	588884205	2960	2960	2960	2960	0
121	20231011	170400	588884205	2960	2960	2960	2960	0
122	20231011	170300	588884205	2960	2960	2960	2960	1903
123	20231011	170200	588884205	2960	2960	2960	2960	0
124	20231011	170100	588884205	2960	2960	2960	2960	0
125	20231011	170000	588884205	2960	2960	2960	2960	0
126	20231011	165900	588884205	2960	2960	2960	2960	0
127	20231011	165800	588884205	2960	2960	2960	2960	0
128	20231011	165700	588884205	2960	2960	2960	2960	0
129	20231011	165600	588884205	2960	2960	2960	2960	0
130	20231011	165500	588884205	2960	2960	2960	2960	0
131	20231011	165400	588884205	2960	2960	2960	2960	0
132	20231011	165300	588884205	2960	2960	2960	2960	0
133	20231011	165200	588884205	2960	2960	2960	2960	0
134	20231011	165100	588884205	2960	2960	2960	2960	0
135	20231011	165000	588884205	2960	2960	2960	2960	0
136	20231011	164900	588884205	2960	2960	2960	2960	0
137	20231011	164800	588884205	2960	2960	2960	2960	0
138	20231011	164700	588884205	2960	2960	2960	2960	0
139	20231011	164600	588884205	2960	2960	2960	2960	0
140	20231011	164500	588884205	2960	2960	2960	2960	0
141	20231011	164400	588884205	2960	2960	2960	2960	0
142	20231011	164300	588884205	2960	2960	2960	2960	0
143	20231011	164200	588884205	2960	2960	2960	2960	0
144	20231011	164100	588884205	2960	2960	2960	2960	0
145	20231011	164000	588884205	2960	2960	2960	2960	0
146	20231011	163900	588884205	2960	2960	2960	2960	0
147	20231011	163800	588884205	2960	2960	2960	2960	0
148	20231011	163700	588884205	2960	2960	2960	2960	0
149	20231011	163600	588884205	2960	2960	2960	2960	0
150	20231011	163500	588884205	2960	2960	2960	2960	0
151	20231011	163400	588884205	2960	2960	2960	2960	0
152	20231011	163300	588884205	2960	2960	2960	2960	1903
153	20231011	163200	588884205	2960	2960	2960	2960	0
154	20231011	163100	588884205	2960	2960	2960	2960	0
155	20231011	163000	588884205	2960	2960	2960	2960	0
156	20231011	162900	588884205	2960	2960	2960	2960	0
157	20231011	162800	588884205	2960	2960	2960	2960	0
158	20231011	162700	588884205	2960	2960	2960	2960	0
159	20231011	162600	588884205	2960	2960	2960	2960	0
160	20231011	162500	588884205	2960	2960	2960	2960	0
161	20231011	162400	588884205	2960	2960	2960	2960	0
162	20231011	162300	588884205	2960	2960	2960	2960	0
163	20231011	162200	588884205	2960	2960	2960	2960	0
164	20231011	162100	588884205	2960	2960	2960	2960	0
165	20231011	162000	588884205	2960	2960	2960	2960	0
166	20231011	161900	588884205	2960	2960	2960	2960	0
167	20231011	161800	588884205	2960	2960	2960	2960	0
168	20231011	161700	588884205	2960	2960	2960	2960	0
169	20231011	161600	588884205	2960	2960	2960	2960	0
170	20231011	161500	588884205	2960	2960	2960	2960	0
171	20231011	161400	588884205	2960	2960	2960	2960	0
172	20231011	161300	588884205	2960	2960	2960	2960	0
173	20231011	161200	588884205	2960	2960	2960	2960	0
174	20231011	161100	588884205	2960	2960	2960	2960	0
175	20231011	161000	588884205	2960	2960	2960	2960	0
176	20231011	160900	588884205	2960	2960	2960	2960	0
177	20231011	160800	588884205	2960	2960	2960	2960	0
178	20231011	160700	588884205	2960	2960	2960	2960	0
179	20231011	160600	588884205	2960	2960	2960	2960	0
180	20231011	160500	588884205	2960	2960	2960	2960	0
181	20231011	160400	588884205	2960	2960	2960	2960	0
182	20231011	160300	588884205	2960	2960	2960	2960	1903
183	20231011	160200	588884205	2960	2960	2960	2960	0
184	20231011	160100	588884205	2960	2960	2960	2960	0
185	20231011	160000	588884205	2960	2960	2960	2960	0
186	20231011	155900	588884205	2960	2960	2960	2960	0
187	20231011	155800	588884205	2960	2960	2960	2960	0
188	20231011	155700	588884205	2960	2960	2960	2960	0
189	20231011	155600	588884205	2960	2960	2960	2960	0
190	20231011	155500	588884205	2960	2960	2960	2960	0
191	20231011	155400	588884205	2960	2960	2960	2960	0
192	20231011	155300	588884205	2960	2960	2960	2960	0
193	20231011	155200	588884205	2960	2960	2960	2960	0
194	20231011	155100	588884205	2960	2960	2960	2960	0
195	20231011	155000	588884205	2960	2960	2960	2960	0
196	20231011	154900	588884205	2960	2960	2960	2960	0
197	20231011	154800	588884205	2960	2960	2960	2960	0
198	20231011	154700	588884205	2960	2960	2960	2960	0
199	20231011	154600	588884205	2960	2960	2960	2960	0
200	20231011	154500	588884205	2960	2960	2960	2960	0
201	20231011	154400	588884205	2960	2960	2960	2960	0
202	20231011	154300	588884205	2960	2960	2960	2960	0
203	20231011	154200	588884205	2960	2960	2960	2960	0
204	20231011	154100	588884205	2960	2960	2960	2960	0
205	20231011	154000	588884205	2960	2960	2960	2960	0
206	20231011	153900	588884205	2960	2960	2960	2960	0
207	20231011	153800	588884205	2960	2960	2960	2960	0
208	20231011	153700	588884205	2960	2960	2960	2960	0
209	20231011	153600	588884205	2960	2960	2960	2960	0
210	20231011	153500	588884205	2960	2960	2960	2960	0
211	20231011	153400	588884205	2960	2960	2960	2960	0
212	20231011	153300	588884205	2960	2960	2960	2960	1903
213	20231011	153200	588884205	2960	2960	2960	2960	0
214	20231011	153100	588884205	2960	2960	2960	2960	0
215	20231011	153000	588884205	2960	2960	2960	2960	1903
216	20231011	152900	583251325	2955	2955	2955	2955	0
217	20231011	152800	583251325	2955	2955	2955	2955	0
218	20231011	152700	583251325	2955	2955	2955	2955	0
219	20231011	152600	583251325	2955	2955	2955	2955	0
220	20231011	152500	583251325	2955	2955	2955	2955	0
221	20231011	152400	583251325	2955	2955	2955	2955	0
222	20231011	152300	583251325	2955	2955	2955	2955	0
223	20231011	152200	583251325	2955	2955	2955	2955	0
224	20231011	152100	583251325	2955	2955	2955	2955	0
225	20231011	152000	583251325	2955	2955	2955	2955	0
226	20231011	151900	583251325	2955	2960	2960	2955	446
227	20231011	151800	581932665	2960	2960	2960	2960	76
228	20231011	151700	581707705	2950	2950	2950	2950	22
229	20231011	151600	581642805	2965	2965	2965	2965	0
230	20231011	151500	581642805	2965	2965	2965	2965	0
231	20231011	151400	581642805	2965	2965	2965	2965	0
232	20231011	151300	581642805	2965	2965	2965	2965	0
233	20231011	151200	581642805	2965	2950	2965	2950	339
234	20231011	151100	580639110	2950	2950	2950	2950	100
235	20231011	151000	580344110	2950	2950	2950	2950	154
236	20231011	150900	579889810	2950	2950	2950	2945	92
237	20231011	150800	579618420	2950	2950	2950	2950	0
238	20231011	150700	579618420	2950	2950	2950	2950	3
239	20231011	150600	579609570	2950	2950	2950	2950	0
240	20231011	150500	579609570	2950	2950	2950	2950	1
241	20231011	150400	579606620	2940	2940	2940	2940	1690
242	20231011	150300	574638020	2940	2940	2940	2940	44
243	20231011	150200	574508660	2945	2945	2945	2945	6
244	20231011	150100	574490990	2945	2945	2945	2945	5
245	20231011	150000	574476265	2940	2945	2945	2940	18
246	20231011	145900	574423325	2945	2945	2945	2945	303
247	20231011	145800	573530990	2950	2950	2950	2950	0
248	20231011	145700	573530990	2950	2945	2950	2945	205
249	20231011	145600	572927240	2950	2950	2950	2950	0
250	20231011	145500	572927240	2950	2950	2950	2950	0
251	20231011	145400	572927240	2950	2950	2950	2950	0
252	20231011	145300	572927240	2950	2950	2950	2950	225
253	20231011	145200	572263490	2935	2935	2935	2935	0
254	20231011	145100	572263490	2935	2940	2940	2935	2300
255	20231011	145000	565506005	2950	2950	2950	2950	0
256	20231011	144900	565506005	2950	2945	2950	2940	106
257	20231011	144800	565194295	2935	2935	2935	2935	0
258	20231011	144700	565194295	2935	2935	2935	2935	0
259	20231011	144600	565194295	2935	2935	2935	2935	0
260	20231011	144500	565194295	2935	2950	2950	2935	1100
261	20231011	144400	561959880	2950	2945	2950	2935	3334
262	20231011	144300	552151770	2940	2950	2950	2940	771
263	20231011	144200	549880350	2950	2950	2950	2950	700
264	20231011	144100	547815350	2955	2955	2955	2955	33
265	20231011	144000	547717835	2965	2965	2965	2965	0
266	20231011	143900	547717835	2965	2965	2965	2965	0
267	20231011	143800	547717835	2965	2965	2965	2965	0
268	20231011	143700	547717835	2965	2965	2965	2965	0
269	20231011	143600	547717835	2965	2965	2965	2965	0
270	20231011	143500	547717835	2965	2965	2965	2965	0
271	20231011	143400	547717835	2965	2965	2965	2965	0
272	20231011	143300	547717835	2965	2965	2965	2965	2
273	20231011	143200	547711905	2965	2965	2965	2965	214
274	20231011	143100	547077395	2960	2960	2960	2960	0
275	20231011	143000	547077395	2960	2960	2960	2960	90
276	20231011	142900	546810995	2960	2960	2960	2960	0
277	20231011	142800	546810995	2960	2960	2960	2960	0
278	20231011	142700	546810995	2960	2960	2960	2960	0
279	20231011	142600	546810995	2960	2960	2960	2960	0
280	20231011	142500	546810995	2960	2960	2960	2960	0
281	20231011	142400	546810995	2960	2960	2960	2960	0
282	20231011	142300	546810995	2960	2945	2985	2945	1442
283	20231011	142200	542539015	2950	2950	2950	2950	142
284	20231011	142100	542120115	2960	2960	2960	2960	0
285	20231011	142000	542120115	2960	2960	2960	2960	0
286	20231011	141900	542120115	2960	2950	2960	2950	51
287	20231011	141800	541969655	2950	2955	2955	2950	177
288	20231011	141700	541446880	2960	2960	2960	2960	417
289	20231011	141600	540212560	2965	2965	2965	2965	0
290	20231011	141500	540212560	2965	2965	2965	2965	0
291	20231011	141400	540212560	2965	2965	2970	2960	855
292	20231011	141300	537675370	2960	2960	2960	2960	0
293	20231011	141200	537675370	2960	2960	2960	2960	99
294	20231011	141100	537382330	2970	2965	2970	2965	442
295	20231011	141000	536071790	2960	2960	2965	2960	474
296	20231011	140900	534666975	2960	2960	2960	2960	500
297	20231011	140800	533186975	2950	2950	2950	2950	0
298	20231011	140700	533186975	2950	2950	2950	2950	0
299	20231011	140600	533186975	2950	2950	2950	2950	0
300	20231011	140500	533186975	2950	2950	2950	2950	0
301	20231011	140400	533186975	2950	2950	2950	2950	0
302	20231011	140300	533186975	2950	2950	2950	2950	0
303	20231011	140200	533186975	2950	2950	2950	2950	18
304	20231011	140100	533133875	2950	2950	2950	2950	0
305	20231011	140000	533133875	2950	2945	2950	2945	1000
306	20231011	135900	530186750	2940	2940	2940	2940	0
307	20231011	135800	530186750	2940	2940	2940	2940	2
308	20231011	135700	530180870	2945	2940	2945	2940	11
309	20231011	135600	530148480	2945	2945	2945	2945	1
310	20231011	135500	530145535	2930	2930	2930	2930	17
311	20231011	135400	530095725	2930	2930	2930	2930	0
312	20231011	135300	530095725	2930	2940	2940	2930	2
313	20231011	135200	530089855	2930	2930	2930	2930	0
314	20231011	135100	530089855	2930	2935	2935	2930	5226
315	20231011	135000	514768150	2935	2940	2940	2935	1556
316	20231011	134900	510198490	2945	2945	2945	2945	0
317	20231011	134800	510198490	2945	2945	2945	2945	159
318	20231011	134700	509730235	2950	2950	2950	2950	1176
319	20231011	134600	506261035	2950	2950	2950	2950	0
320	20231011	134500	506261035	2950	2950	2950	2950	100
321	20231011	134400	505966035	2955	2955	2955	2955	0
322	20231011	134300	505966035	2955	2955	2955	2955	0
323	20231011	134200	505966035	2955	2960	2960	2955	366
324	20231011	134100	504884495	2960	2960	2960	2960	0
325	20231011	134000	504884495	2960	2960	2960	2960	0
326	20231011	133900	504884495	2960	2960	2960	2960	0
327	20231011	133800	504884495	2960	2960	2960	2960	1
328	20231011	133700	504881535	2960	2960	2960	2960	1
329	20231011	133600	504878575	2960	2960	2960	2960	1
330	20231011	133500	504875615	2955	2955	2955	2955	480
331	20231011	133400	503457215	2955	2955	2955	2955	525
332	20231011	133300	501905840	2955	2955	2955	2955	9
333	20231011	133200	501879245	2955	2955	2955	2955	0
334	20231011	133100	501879245	2955	2955	2955	2955	0
335	20231011	133000	501879245	2955	2955	2955	2955	0
336	20231011	132900	501879245	2955	2955	2955	2955	10
337	20231011	132800	501849695	2950	2955	2955	2950	917
338	20231011	132700	499139985	2955	2955	2955	2955	8
339	20231011	132600	499116345	2955	2955	2955	2955	0
340	20231011	132500	499116345	2955	2955	2955	2955	0
341	20231011	132400	499116345	2955	2955	2955	2955	0
342	20231011	132300	499116345	2955	2955	2955	2955	288
343	20231011	132200	498265305	2955	2950	2955	2950	135
344	20231011	132100	497867050	2955	2955	2955	2955	500
345	20231011	132000	496389550	2955	2955	2955	2955	0
346	20231011	131900	496389550	2955	2950	2955	2950	222
347	20231011	131800	495734175	2950	2950	2950	2950	501
348	20231011	131700	494256225	2940	2940	2940	2940	0
349	20231011	131600	494256225	2940	2940	2940	2940	30
350	20231011	131500	494168025	2940	2950	2950	2940	251
351	20231011	131400	493430075	2945	2945	2945	2945	0
352	20231011	131300	493430075	2945	2955	2955	2945	528
353	20231011	131200	491875105	2950	2955	2955	2950	170
354	20231011	131100	491373250	2955	2955	2955	2955	0
355	20231011	131000	491373250	2955	2955	2955	2955	0
356	20231011	130900	491373250	2955	2955	2955	2955	0
357	20231011	130800	491373250	2955	2955	2955	2955	1
358	20231011	130700	491370295	2945	2945	2945	2945	215
359	20231011	130600	490737120	2940	2940	2940	2940	878
360	20231011	130500	488155800	2935	2935	2935	2935	73
361	20231011	130400	487941545	2935	2935	2940	2935	1447
362	20231011	130300	483694545	2940	2940	2940	2940	206
363	20231011	130200	483088905	2940	2945	2945	2940	2064
364	20231011	130100	477020425	2945	2945	2945	2945	1
365	20231011	130000	477017480	2945	2945	2945	2945	709
366	20231011	125900	474929475	2950	2950	2950	2950	1172
367	20231011	125800	471472075	2955	2955	2955	2955	0
368	20231011	125700	471472075	2955	2955	2955	2955	547
369	20231011	125600	469855690	2960	2960	2960	2960	0
370	20231011	125500	469855690	2960	2960	2960	2960	0
371	20231011	125400	469855690	2960	2960	2960	2960	0
372	20231011	125300	469855690	2960	2960	2960	2960	0
373	20231011	125200	469855690	2960	2960	2960	2960	0
374	20231011	125100	469855690	2960	2960	2960	2960	0
375	20231011	125000	469855690	2960	2960	2960	2960	0
376	20231011	124900	469855690	2960	2960	2960	2960	0
377	20231011	124800	469855690	2960	2960	2960	2960	0
378	20231011	124700	469855690	2960	2960	2960	2960	0
379	20231011	124600	469855690	2960	2960	2960	2960	10
380	20231011	124500	469826090	2955	2960	2960	2955	3
381	20231011	124400	469817220	2955	2955	2955	2955	0
382	20231011	124300	469817220	2955	2955	2955	2955	0
383	20231011	124200	469817220	2955	2955	2955	2955	0
384	20231011	124100	469817220	2955	2955	2955	2955	120
385	20231011	124000	469462620	2965	2965	2965	2965	0
386	20231011	123900	469462620	2965	2965	2965	2965	0
387	20231011	123800	469462620	2965	2960	2965	2960	75
388	20231011	123700	469240270	2960	2960	2960	2960	0
389	20231011	123600	469240270	2960	2960	2960	2960	0
390	20231011	123500	469240270	2960	2960	2960	2960	353
391	20231011	123400	468195390	2960	2955	2960	2955	750
392	20231011	123300	465977950	2955	2955	2955	2955	74
393	20231011	123200	465759280	2955	2955	2955	2955	120
394	20231011	123100	465404680	2955	2955	2955	2955	0
395	20231011	123000	465404680	2955	2955	2955	2955	14
396	20231011	122900	465363310	2950	2950	2950	2950	0
397	20231011	122800	465363310	2950	2950	2950	2950	0
398	20231011	122700	465363310	2950	2950	2950	2950	0
399	20231011	122600	465363310	2950	2950	2950	2950	0
400	20231011	122500	465363310	2950	2950	2950	2950	0
401	20231011	122400	465363310	2950	2950	2950	2950	0
402	20231011	122300	465363310	2950	2950	2950	2950	40
403	20231011	122200	465245310	2950	2950	2950	2950	0
404	20231011	122100	465245310	2950	2950	2955	2950	1218
405	20231011	122000	461652205	2950	2950	2950	2950	0
406	20231011	121900	461652205	2950	2950	2950	2950	0
407	20231011	121800	461652205	2950	2950	2950	2950	0
408	20231011	121700	461652205	2950	2950	2950	2950	0
409	20231011	121600	461652205	2950	2950	2950	2950	0
410	20231011	121500	461652205	2950	2950	2950	2950	0
411	20231011	121400	461652205	2950	2950	2950	2950	0
412	20231011	121300	461652205	2950	2950	2950	2950	916
413	20231011	121200	458950005	2950	2950	2950	2950	0
414	20231011	121100	458950005	2950	2950	2950	2950	1
415	20231011	121000	458947055	2950	2950	2950	2950	0
416	20231011	120900	458947055	2950	2950	2950	2950	0
417	20231011	120800	458947055	2950	2950	2950	2950	0
418	20231011	120700	458947055	2950	2950	2950	2950	0
419	20231011	120600	458947055	2950	2955	2955	2950	7
420	20231011	120500	458926385	2950	2950	2950	2950	0
421	20231011	120400	458926385	2950	2950	2950	2950	0
422	20231011	120300	458926385	2950	2950	2950	2950	402
423	20231011	120200	457740485	2945	2945	2945	2945	0
424	20231011	120100	457740485	2945	2945	2945	2945	500
425	20231011	120000	456267985	2950	2950	2950	2950	0
426	20231011	115900	456267985	2950	2950	2950	2950	1361
427	20231011	115800	452253035	2955	2960	2960	2955	1244
428	20231011	115700	448576795	2965	2965	2965	2965	0
429	20231011	115600	448576795	2965	2965	2965	2965	3
430	20231011	115500	448567900	2965	2965	2965	2965	0
431	20231011	115400	448567900	2965	2965	2965	2965	0
432	20231011	115300	448567900	2965	2965	2965	2965	0
433	20231011	115200	448567900	2965	2965	2965	2965	0
434	20231011	115100	448567900	2965	2965	2965	2965	10
435	20231011	115000	448538250	2965	2965	2965	2965	4
436	20231011	114900	448526390	2965	2965	2965	2965	0
437	20231011	114800	448526390	2965	2965	2965	2965	2
438	20231011	114700	448520460	2960	2960	2960	2960	0
439	20231011	114600	448520460	2960	2960	2960	2960	1400
440	20231011	114500	444376460	2965	2965	2965	2965	0
441	20231011	114400	444376460	2965	2965	2965	2965	0
442	20231011	114300	444376460	2965	2965	2965	2965	0
443	20231011	114200	444376460	2965	2965	2965	2965	4
444	20231011	114100	444364600	2965	2965	2965	2965	12
445	20231011	114000	444329020	2965	2965	2965	2965	0
446	20231011	113900	444329020	2965	2965	2965	2965	302
447	20231011	113800	443433590	2965	2965	2965	2965	1
448	20231011	113700	443430625	2960	2960	2960	2960	68
449	20231011	113600	443229345	2965	2965	2965	2965	0
450	20231011	113500	443229345	2965	2965	2965	2965	0
451	20231011	113400	443229345	2965	2965	2965	2965	2
452	20231011	113300	443223415	2965	2965	2965	2965	0
453	20231011	113200	443223415	2965	2965	2965	2965	502
454	20231011	113100	441734985	2965	2965	2965	2965	1
455	20231011	113000	441732020	2960	2960	2960	2960	0
456	20231011	112900	441732020	2960	2960	2960	2960	0
457	20231011	112800	441732020	2960	2960	2960	2960	0
458	20231011	112700	441732020	2960	2960	2960	2960	0
459	20231011	112600	441732020	2960	2960	2960	2960	740
460	20231011	112500	439541620	2960	2960	2960	2960	2
461	20231011	112400	439535700	2955	2960	2960	2955	400
462	20231011	112300	438353565	2960	2960	2960	2960	713
463	20231011	112200	436243085	2960	2960	2960	2960	0
464	20231011	112100	436243085	2960	2960	2960	2960	1
465	20231011	112000	436240125	2960	2960	2960	2960	15
466	20231011	111900	436195725	2960	2960	2960	2960	1
467	20231011	111800	436192765	2950	2950	2950	2950	0
468	20231011	111700	436192765	2950	2950	2950	2950	0
469	20231011	111600	436192765	2950	2950	2950	2950	0
470	20231011	111500	436192765	2950	2950	2950	2950	500
471	20231011	111400	434717765	2960	2965	2965	2950	1014
472	20231011	111300	431725920	2955	2955	2955	2955	1689
473	20231011	111200	426734925	2960	2965	2965	2960	586
474	20231011	111100	424999560	2965	2965	2965	2965	1
475	20231011	111000	424996595	2970	2975	2975	2970	887
476	20231011	110900	422362005	2975	2975	2975	2975	11
477	20231011	110800	422329280	2975	2975	2975	2975	0
478	20231011	110700	422329280	2975	2975	2975	2975	0
479	20231011	110600	422329280	2975	2975	2975	2975	484
480	20231011	110500	420889380	2975	2975	2975	2975	0
481	20231011	110400	420889380	2975	2975	2975	2975	0
482	20231011	110300	420889380	2975	2975	2975	2975	287
483	20231011	110200	420035555	2975	2975	2975	2975	0
484	20231011	110100	420035555	2975	2970	2975	2970	15
485	20231011	110000	419990985	2975	2975	2975	2975	24
486	20231011	105900	419919585	2975	2970	2975	2970	744
487	20231011	105800	417709845	2970	2970	2970	2970	10
488	20231011	105700	417680145	2975	2975	2975	2975	0
489	20231011	105600	417680145	2975	2975	2975	2975	0
490	20231011	105500	417680145	2975	2975	2975	2975	0
491	20231011	105400	417680145	2975	2975	2975	2975	1
492	20231011	105300	417677170	2970	2970	2970	2970	300
493	20231011	105200	416786170	2975	2975	2975	2975	0
494	20231011	105100	416786170	2975	2975	2975	2975	37
495	20231011	105000	416676095	2970	2970	2970	2970	5
496	20231011	104900	416661245	2970	2970	2970	2970	1200
497	20231011	104800	413097245	2970	2970	2970	2970	100
498	20231011	104700	412800245	2970	2970	2970	2970	254
499	20231011	104600	412045865	2970	2970	2970	2970	0
500	20231011	104500	412045865	2970	2970	2970	2970	10
501	20231011	104400	412016165	2975	2975	2975	2975	0
502	20231011	104300	412016165	2975	2960	2975	2950	6832
503	20231011	104200	391841140	2960	2970	2970	2960	2502
504	20231011	104100	384431860	2975	2975	2975	2975	9
505	20231011	104000	384405085	2980	2980	2980	2980	0
506	20231011	103900	384405085	2980	2980	2980	2980	0
507	20231011	103800	384405085	2980	2980	2980	2980	0
508	20231011	103700	384405085	2980	2980	2980	2980	3
509	20231011	103600	384396145	2985	2985	2985	2985	0
510	20231011	103500	384396145	2985	2985	2985	2985	2
511	20231011	103400	384390175	2965	2965	2965	2965	0
512	20231011	103300	384390175	2965	2965	2965	2965	0
513	20231011	103200	384390175	2965	2970	2970	2965	5500
514	20231011	103100	368073235	2985	2985	2985	2985	0
515	20231011	103000	368073235	2985	2970	2985	2970	4002
516	20231011	102900	356187265	2985	2965	2985	2965	770
517	20231011	102800	353889475	2965	2965	2965	2965	400
518	20231011	102700	352703475	2985	2985	2985	2985	1
519	20231011	102600	352700490	2970	2975	2975	2970	2000
520	20231011	102500	346759005	2970	2985	2985	2970	7000
521	20231011	102400	325950330	2990	3000	3000	2990	118
522	20231011	102300	325597500	2995	3000	3000	2990	5892
523	20231011	102200	307972785	3010	3010	3010	3010	1
524	20231011	102100	307969775	3000	3010	3010	3000	2034
525	20231011	102000	301867435	3000	2995	3000	2995	3841
526	20231011	101900	290349650	2990	2985	2990	2985	3602
527	20231011	101800	279586430	2985	2975	2985	2975	2100
528	20231011	101700	273338920	2975	2975	2975	2975	44
529	20231011	101600	273208020	2975	2975	2975	2975	0
530	20231011	101500	273208020	2975	2975	2975	2975	0
531	20231011	101400	273208020	2975	2975	2975	2975	0
532	20231011	101300	273208020	2975	2975	2975	2975	557
533	20231011	101200	271550945	2985	2985	2985	2970	3502
534	20231011	101100	261146230	2985	2985	2985	2970	4001
535	20231011	101000	249241995	3000	2990	3000	2980	3466
536	20231011	100900	238892785	2990	2990	2990	2990	281
537	20231011	100800	238052595	2995	2990	2995	2990	988
538	20231011	100700	235097230	2980	2990	2990	2975	4071
539	20231011	100600	222977300	2990	2975	2990	2970	2001
540	20231011	100500	217026015	2990	2990	2990	2975	80
541	20231011	100400	216787865	2980	3005	3010	2975	12175
542	20231011	100300	180395800	3005	3005	3005	3005	0
543	20231011	100200	180395800	3005	3005	3005	3005	1
544	20231011	100100	180392795	3000	2985	3000	2985	10866
545	20231011	100000	147854555	2985	2985	2985	2970	7217
546	20231011	095900	126399620	2990	2985	2990	2985	482
547	20231011	095800	124960795	2975	2990	2990	2970	8738
548	20231011	095700	98974995	2990	2995	2995	2990	81
549	20231011	095600	98732455	2995	2995	2995	2995	0
550	20231011	095500	98732455	2995	2995	2995	2995	150
551	20231011	095400	98283205	2990	2990	2990	2990	2
552	20231011	095300	98277225	2995	2995	2995	2995	163
553	20231011	095200	97789040	2995	2995	2995	2995	300
554	20231011	095100	96890540	2990	2985	2990	2985	2590
555	20231011	095000	89150235	2980	2980	2980	2980	723
556	20231011	094900	86995695	2980	2980	2980	2980	16
557	20231011	094800	86948015	2980	2980	2980	2980	10
558	20231011	094700	86918215	2970	2970	2970	2970	0
559	20231011	094600	86918215	2970	2980	2990	2970	6118
560	20231011	094500	68729505	2985	2990	2990	2985	25
561	20231011	094400	68654840	2990	2990	2990	2990	0
562	20231011	094300	68654840	2990	2990	2990	2990	0
563	20231011	094200	68654840	2990	3000	3000	2990	219
564	20231011	094100	68000020	2990	2990	2990	2990	281
565	20231011	094000	67159830	2995	3000	3000	2995	202
566	20231011	093900	66554830	3000	3000	3005	3000	2569
567	20231011	093800	58847815	2995	2995	2995	2995	1
568	20231011	093700	58844820	2990	2990	2990	2990	360
569	20231011	093600	57768420	2990	2985	2990	2985	445
570	20231011	093500	56438170	2990	2985	2990	2985	292
571	20231011	093400	55566300	2985	2985	2985	2985	0
572	20231011	093300	55566300	2985	2980	2985	2980	211
573	20231011	093200	54936635	2985	2980	2985	2980	165
574	20231011	093100	54444905	2980	2980	2980	2980	0
575	20231011	093000	54444905	2980	2980	2980	2980	1
576	20231011	092900	54441925	2975	2965	2975	2965	1310
577	20231011	092800	50547935	2965	2970	2970	2965	206
578	20231011	092700	49937140	2970	2970	2970	2970	0
579	20231011	092600	49937140	2970	2970	2970	2970	0
580	20231011	092500	49937140	2970	2975	2975	2970	13
581	20231011	092400	49898525	2975	2975	2975	2975	0
582	20231011	092300	49898525	2975	2975	2975	2975	0
583	20231011	092200	49898525	2975	2975	2975	2975	0
584	20231011	092100	49898525	2975	2975	2975	2975	87
585	20231011	092000	49639700	2975	2975	2975	2975	334
586	20231011	091900	48646050	2975	2975	2975	2975	0
587	20231011	091800	48646050	2975	2975	2975	2975	856
588	20231011	091700	46099450	2975	2975	2975	2975	460
589	20231011	091600	44730950	2975	2975	2975	2975	660
590	20231011	091500	42767450	2975	2975	2975	2975	320
591	20231011	091400	41815450	2975	2975	2975	2975	185
592	20231011	091300	41265075	2985	2975	2985	2975	924
593	20231011	091200	38515735	2975	2960	2975	2960	7060
594	20231011	091100	17604885	2960	2960	2960	2960	286
595	20231011	091000	16758325	2955	2955	2955	2940	913
596	20231011	090900	14063665	2960	2960	2960	2960	2
597	20231011	090800	14057745	2950	2950	2950	2950	70
598	20231011	090700	13851245	2960	2955	2960	2955	133
599	20231011	090600	13457930	2960	2970	2970	2960	631
600	20231011	090500	11586320	2970	2965	2970	2965	1303
601	20231011	090400	7718130	2965	2950	2970	2950	1052
602	20231011	090300	4605390	2950	2950	2950	2950	314
603	20231011	090200	3679090	2945	2940	2945	2940	32
604	20231011	090100	3584960	2960	2935	2960	2935	650
605	20231011	090000	1675960	2930	2930	2930	2930	572