KissMeData/027050/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	190500	593292835	2940	2940	2940	2940	4173
3	20231018	190400	593292835	2940	2940	2940	2940	0
4	20231018	190300	593292835	2940	2940	2940	2940	0
5	20231018	190200	593292835	2940	2940	2940	2940	0
6	20231018	190100	593292835	2940	2940	2940	2940	0
7	20231018	190000	593292835	2940	2940	2940	2940	0
8	20231018	185900	593292835	2940	2940	2940	2940	0
9	20231018	185800	593292835	2940	2940	2940	2940	0
10	20231018	185700	593292835	2940	2940	2940	2940	0
11	20231018	185600	593292835	2940	2940	2940	2940	0
12	20231018	185500	593292835	2940	2940	2940	2940	0
13	20231018	185400	593292835	2940	2940	2940	2940	0
14	20231018	185300	593292835	2940	2940	2940	2940	0
15	20231018	185200	593292835	2940	2940	2940	2940	0
16	20231018	185100	593292835	2940	2940	2940	2940	0
17	20231018	185000	593292835	2940	2940	2940	2940	0
18	20231018	184900	593292835	2940	2940	2940	2940	0
19	20231018	184800	593292835	2940	2940	2940	2940	0
20	20231018	184700	593292835	2940	2940	2940	2940	0
21	20231018	184600	593292835	2940	2940	2940	2940	0
22	20231018	184500	593292835	2940	2940	2940	2940	0
23	20231018	184400	593292835	2940	2940	2940	2940	0
24	20231018	184300	593292835	2940	2940	2940	2940	0
25	20231018	184200	593292835	2940	2940	2940	2940	0
26	20231018	184100	593292835	2940	2940	2940	2940	0
27	20231018	184000	593292835	2940	2940	2940	2940	0
28	20231018	183900	593292835	2940	2940	2940	2940	0
29	20231018	183800	593292835	2940	2940	2940	2940	0
30	20231018	183700	593292835	2940	2940	2940	2940	0
31	20231018	183600	593292835	2940	2940	2940	2940	0
32	20231018	183500	593292835	2940	2940	2940	2940	4173
33	20231018	183400	593292835	2940	2940	2940	2940	0
34	20231018	183300	593292835	2940	2940	2940	2940	0
35	20231018	183200	593292835	2940	2940	2940	2940	0
36	20231018	183100	593292835	2940	2940	2940	2940	0
37	20231018	183000	593292835	2940	2940	2940	2940	0
38	20231018	182900	593292835	2940	2940	2940	2940	0
39	20231018	182800	593292835	2940	2940	2940	2940	0
40	20231018	182700	593292835	2940	2940	2940	2940	0
41	20231018	182600	593292835	2940	2940	2940	2940	0
42	20231018	182500	593292835	2940	2940	2940	2940	0
43	20231018	182400	593292835	2940	2940	2940	2940	0
44	20231018	182300	593292835	2940	2940	2940	2940	0
45	20231018	182200	593292835	2940	2940	2940	2940	0
46	20231018	182100	593292835	2940	2940	2940	2940	0
47	20231018	182000	593292835	2940	2940	2940	2940	0
48	20231018	181900	593292835	2940	2940	2940	2940	0
49	20231018	181800	593292835	2940	2940	2940	2940	0
50	20231018	181700	593292835	2940	2940	2940	2940	0
51	20231018	181600	593292835	2940	2940	2940	2940	0
52	20231018	181500	593292835	2940	2940	2940	2940	0
53	20231018	181400	593292835	2940	2940	2940	2940	0
54	20231018	181300	593292835	2940	2940	2940	2940	0
55	20231018	181200	593292835	2940	2940	2940	2940	0
56	20231018	181100	593292835	2940	2940	2940	2940	0
57	20231018	181000	593292835	2940	2940	2940	2940	0
58	20231018	180900	593292835	2940	2940	2940	2940	0
59	20231018	180800	593292835	2940	2940	2940	2940	0
60	20231018	180700	593292835	2940	2940	2940	2940	0
61	20231018	180600	593292835	2940	2940	2940	2940	0
62	20231018	180500	593292835	2940	2940	2940	2940	4173
63	20231018	180400	593292835	2940	2940	2940	2940	0
64	20231018	180300	593292835	2940	2940	2940	2940	0
65	20231018	180200	593292835	2940	2940	2940	2940	0
66	20231018	180100	593292835	2940	2940	2940	2940	0
67	20231018	180000	593292835	2940	2940	2940	2940	0
68	20231018	175900	593292835	2940	2940	2940	2940	0
69	20231018	175800	593292835	2940	2940	2940	2940	0
70	20231018	175700	593292835	2940	2940	2940	2940	0
71	20231018	175600	593292835	2940	2940	2940	2940	0
72	20231018	175500	593292835	2940	2940	2940	2940	0
73	20231018	175400	593292835	2940	2940	2940	2940	0
74	20231018	175300	593292835	2940	2940	2940	2940	0
75	20231018	175200	593292835	2940	2940	2940	2940	0
76	20231018	175100	593292835	2940	2940	2940	2940	0
77	20231018	175000	593292835	2940	2940	2940	2940	0
78	20231018	174900	593292835	2940	2940	2940	2940	0
79	20231018	174800	593292835	2940	2940	2940	2940	0
80	20231018	174700	593292835	2940	2940	2940	2940	0
81	20231018	174600	593292835	2940	2940	2940	2940	0
82	20231018	174500	593292835	2940	2940	2940	2940	0
83	20231018	174400	593292835	2940	2940	2940	2940	0
84	20231018	174300	593292835	2940	2940	2940	2940	0
85	20231018	174200	593292835	2940	2940	2940	2940	0
86	20231018	174100	593292835	2940	2940	2940	2940	0
87	20231018	174000	593292835	2940	2940	2940	2940	0
88	20231018	173900	593292835	2940	2940	2940	2940	0
89	20231018	173800	593292835	2940	2940	2940	2940	0
90	20231018	173700	593292835	2940	2940	2940	2940	0
91	20231018	173600	593292835	2940	2940	2940	2940	0
92	20231018	173500	593292835	2940	2940	2940	2940	4173
93	20231018	173400	593292835	2940	2940	2940	2940	0
94	20231018	173300	593292835	2940	2940	2940	2940	0
95	20231018	173200	593292835	2940	2940	2940	2940	0
96	20231018	173100	593292835	2940	2940	2940	2940	0
97	20231018	173000	593292835	2940	2940	2940	2940	0
98	20231018	172900	593292835	2940	2940	2940	2940	0
99	20231018	172800	593292835	2940	2940	2940	2940	0
100	20231018	172700	593292835	2940	2940	2940	2940	0
101	20231018	172600	593292835	2940	2940	2940	2940	0
102	20231018	172500	593292835	2940	2940	2940	2940	0
103	20231018	172400	593292835	2940	2940	2940	2940	0
104	20231018	172300	593292835	2940	2940	2940	2940	0
105	20231018	172200	593292835	2940	2940	2940	2940	0
106	20231018	172100	593292835	2940	2940	2940	2940	0
107	20231018	172000	593292835	2940	2940	2940	2940	0
108	20231018	171900	593292835	2940	2940	2940	2940	0
109	20231018	171800	593292835	2940	2940	2940	2940	0
110	20231018	171700	593292835	2940	2940	2940	2940	0
111	20231018	171600	593292835	2940	2940	2940	2940	0
112	20231018	171500	593292835	2940	2940	2940	2940	0
113	20231018	171400	593292835	2940	2940	2940	2940	0
114	20231018	171300	593292835	2940	2940	2940	2940	0
115	20231018	171200	593292835	2940	2940	2940	2940	0
116	20231018	171100	593292835	2940	2940	2940	2940	0
117	20231018	171000	593292835	2940	2940	2940	2940	0
118	20231018	170900	593292835	2940	2940	2940	2940	0
119	20231018	170800	593292835	2940	2940	2940	2940	0
120	20231018	170700	593292835	2940	2940	2940	2940	0
121	20231018	170600	593292835	2940	2940	2940	2940	0
122	20231018	170500	593292835	2940	2940	2940	2940	4173
123	20231018	170400	593292835	2940	2940	2940	2940	0
124	20231018	170300	593292835	2940	2940	2940	2940	0
125	20231018	170200	593292835	2940	2940	2940	2940	0
126	20231018	170100	593292835	2940	2940	2940	2940	0
127	20231018	170000	593292835	2940	2940	2940	2940	0
128	20231018	165900	593292835	2940	2940	2940	2940	0
129	20231018	165800	593292835	2940	2940	2940	2940	0
130	20231018	165700	593292835	2940	2940	2940	2940	0
131	20231018	165600	593292835	2940	2940	2940	2940	0
132	20231018	165500	593292835	2940	2940	2940	2940	0
133	20231018	165400	593292835	2940	2940	2940	2940	0
134	20231018	165300	593292835	2940	2940	2940	2940	0
135	20231018	165200	593292835	2940	2940	2940	2940	0
136	20231018	165100	593292835	2940	2940	2940	2940	0
137	20231018	165000	593292835	2940	2940	2940	2940	0
138	20231018	164900	593292835	2940	2940	2940	2940	0
139	20231018	164800	593292835	2940	2940	2940	2940	0
140	20231018	164700	593292835	2940	2940	2940	2940	0
141	20231018	164600	593292835	2940	2940	2940	2940	0
142	20231018	164500	593292835	2940	2940	2940	2940	0
143	20231018	164400	593292835	2940	2940	2940	2940	0
144	20231018	164300	593292835	2940	2940	2940	2940	0
145	20231018	164200	593292835	2940	2940	2940	2940	0
146	20231018	164100	593292835	2940	2940	2940	2940	0
147	20231018	164000	593292835	2940	2940	2940	2940	0
148	20231018	163900	593292835	2940	2940	2940	2940	0
149	20231018	163800	593292835	2940	2940	2940	2940	0
150	20231018	163700	593292835	2940	2940	2940	2940	0
151	20231018	163600	593292835	2940	2940	2940	2940	0
152	20231018	163500	593292835	2940	2940	2940	2940	4173
153	20231018	163400	593292835	2940	2940	2940	2940	0
154	20231018	163300	593292835	2940	2940	2940	2940	0
155	20231018	163200	593292835	2940	2940	2940	2940	0
156	20231018	163100	593292835	2940	2940	2940	2940	0
157	20231018	163000	593292835	2940	2940	2940	2940	0
158	20231018	162900	593292835	2940	2940	2940	2940	0
159	20231018	162800	593292835	2940	2940	2940	2940	0
160	20231018	162700	593292835	2940	2940	2940	2940	0
161	20231018	162600	593292835	2940	2940	2940	2940	0
162	20231018	162500	593292835	2940	2940	2940	2940	0
163	20231018	162400	593292835	2940	2940	2940	2940	0
164	20231018	162300	593292835	2940	2940	2940	2940	0
165	20231018	162200	593292835	2940	2940	2940	2940	0
166	20231018	162100	593292835	2940	2940	2940	2940	0
167	20231018	162000	593292835	2940	2940	2940	2940	0
168	20231018	161900	593292835	2940	2940	2940	2940	0
169	20231018	161800	593292835	2940	2940	2940	2940	0
170	20231018	161700	593292835	2940	2940	2940	2940	0
171	20231018	161600	593292835	2940	2940	2940	2940	0
172	20231018	161500	593292835	2940	2940	2940	2940	0
173	20231018	161400	593292835	2940	2940	2940	2940	0
174	20231018	161300	593292835	2940	2940	2940	2940	0
175	20231018	161200	593292835	2940	2940	2940	2940	0
176	20231018	161100	593292835	2940	2940	2940	2940	0
177	20231018	161000	593292835	2940	2940	2940	2940	0
178	20231018	160900	593292835	2940	2940	2940	2940	0
179	20231018	160800	593292835	2940	2940	2940	2940	0
180	20231018	160700	593292835	2940	2940	2940	2940	0
181	20231018	160600	593292835	2940	2940	2940	2940	0
182	20231018	160500	593292835	2940	2940	2940	2940	4173
183	20231018	160400	593292835	2940	2940	2940	2940	0
184	20231018	160300	593292835	2940	2940	2940	2940	0
185	20231018	160200	593292835	2940	2940	2940	2940	0
186	20231018	160100	593292835	2940	2940	2940	2940	0
187	20231018	160000	593292835	2940	2940	2940	2940	0
188	20231018	155900	593292835	2940	2940	2940	2940	0
189	20231018	155800	593292835	2940	2940	2940	2940	0
190	20231018	155700	593292835	2940	2940	2940	2940	0
191	20231018	155600	593292835	2940	2940	2940	2940	0
192	20231018	155500	593292835	2940	2940	2940	2940	0
193	20231018	155400	593292835	2940	2940	2940	2940	0
194	20231018	155300	593292835	2940	2940	2940	2940	0
195	20231018	155200	593292835	2940	2940	2940	2940	0
196	20231018	155100	593292835	2940	2940	2940	2940	0
197	20231018	155000	593292835	2940	2940	2940	2940	0
198	20231018	154900	593292835	2940	2940	2940	2940	0
199	20231018	154800	593292835	2940	2940	2940	2940	0
200	20231018	154700	593292835	2940	2940	2940	2940	0
201	20231018	154600	593292835	2940	2940	2940	2940	0
202	20231018	154500	593292835	2940	2940	2940	2940	0
203	20231018	154400	593292835	2940	2940	2940	2940	0
204	20231018	154300	593292835	2940	2940	2940	2940	0
205	20231018	154200	593292835	2940	2940	2940	2940	0
206	20231018	154100	593292835	2940	2940	2940	2940	0
207	20231018	154000	593292835	2940	2940	2940	2940	0
208	20231018	153900	593292835	2940	2940	2940	2940	0
209	20231018	153800	593292835	2940	2940	2940	2940	0
210	20231018	153700	593292835	2940	2940	2940	2940	0
211	20231018	153600	593292835	2940	2940	2940	2940	0
212	20231018	153500	593292835	2940	2940	2940	2940	4173
213	20231018	153400	593292835	2940	2940	2940	2940	0
214	20231018	153300	593292835	2940	2940	2940	2940	0
215	20231018	153200	593292835	2940	2940	2940	2940	0
216	20231018	153100	593292835	2940	2940	2940	2940	0
217	20231018	153000	593292835	2940	2940	2940	2940	4173
218	20231018	152900	581024215	2940	2940	2940	2940	0
219	20231018	152800	581024215	2940	2940	2940	2940	0
220	20231018	152700	581024215	2940	2940	2940	2940	0
221	20231018	152600	581024215	2940	2940	2940	2940	0
222	20231018	152500	581024215	2940	2940	2940	2940	0
223	20231018	152400	581024215	2940	2940	2940	2940	0
224	20231018	152300	581024215	2940	2940	2940	2940	0
225	20231018	152200	581024215	2940	2940	2940	2940	0
226	20231018	152100	581024215	2940	2940	2940	2940	0
227	20231018	152000	581024215	2940	2940	2940	2940	0
228	20231018	151900	581024215	2940	2945	2945	2940	1273
229	20231018	151800	577281050	2945	2945	2945	2945	109
230	20231018	151700	576960045	2945	2945	2945	2945	0
231	20231018	151600	576960045	2945	2945	2945	2945	400
232	20231018	151500	575782045	2950	2950	2950	2945	1061
233	20231018	151400	572652395	2950	2950	2950	2950	0
234	20231018	151300	572652395	2950	2945	2950	2945	95
235	20231018	151200	572372200	2945	2945	2945	2945	534
236	20231018	151100	570799570	2945	2950	2950	2945	519
237	20231018	151000	569268845	2950	2950	2950	2950	0
238	20231018	150900	569268845	2950	2950	2950	2950	0
239	20231018	150800	569268845	2950	2950	2950	2950	0
240	20231018	150700	569268845	2950	2950	2950	2950	200
241	20231018	150600	568678845	2950	2950	2950	2950	0
242	20231018	150500	568678845	2950	2950	2950	2950	0
243	20231018	150400	568678845	2950	2945	2950	2945	103
244	20231018	150300	568375000	2945	2945	2945	2945	1
245	20231018	150200	568372055	2945	2950	2950	2945	12
246	20231018	150100	568336710	2945	2950	2950	2945	300
247	20231018	150000	567452210	2955	2950	2955	2950	987
248	20231018	145900	564540555	2950	2950	2950	2950	100
249	20231018	145800	564245555	2950	2945	2950	2945	408
250	20231018	145700	563043990	2940	2940	2945	2940	551
251	20231018	145600	561424045	2945	2945	2945	2945	2143
252	20231018	145500	555112910	2945	2945	2945	2945	20
253	20231018	145400	555054010	2945	2945	2945	2945	212
254	20231018	145300	554429670	2950	2950	2950	2950	1
255	20231018	145200	554426720	2935	2945	2945	2935	4235
256	20231018	145100	541989965	2945	2945	2945	2945	0
257	20231018	145000	541989965	2945	2945	2945	2945	206
258	20231018	144900	541383295	2945	2945	2945	2945	0
259	20231018	144800	541383295	2945	2945	2945	2945	2
260	20231018	144700	541377405	2940	2940	2940	2940	0
261	20231018	144600	541377405	2940	2940	2940	2940	16
262	20231018	144500	541330365	2940	2935	2940	2935	102
263	20231018	144400	541030920	2940	2940	2940	2940	1
264	20231018	144300	541027980	2945	2940	2945	2935	501
265	20231018	144200	539557505	2940	2940	2940	2940	5
266	20231018	144100	539542805	2940	2940	2945	2940	6013
267	20231018	144000	521862890	2940	2940	2940	2940	8
268	20231018	143900	521839370	2945	2940	2945	2940	476
269	20231018	143800	520438930	2945	2945	2945	2945	20
270	20231018	143700	520380030	2945	2945	2945	2945	0
271	20231018	143600	520380030	2945	2945	2945	2945	329
272	20231018	143500	519411125	2945	2945	2945	2945	300
273	20231018	143400	518527625	2945	2945	2945	2945	141
274	20231018	143300	518112380	2945	2945	2945	2945	0
275	20231018	143200	518112380	2945	2945	2945	2945	10
276	20231018	143100	518082930	2945	2940	2945	2940	104
277	20231018	143000	517777150	2940	2940	2940	2940	0
278	20231018	142900	517777150	2940	2940	2940	2940	0
279	20231018	142800	517777150	2940	2940	2940	2940	1047
280	20231018	142700	514698970	2945	2945	2945	2945	0
281	20231018	142600	514698970	2945	2945	2945	2945	31
282	20231018	142500	514607675	2950	2950	2950	2950	0
283	20231018	142400	514607675	2950	2950	2950	2950	1
284	20231018	142300	514604725	2950	2950	2950	2950	1
285	20231018	142200	514601775	2945	2940	2945	2940	1014
286	20231018	142100	511620545	2940	2940	2940	2940	100
287	20231018	142000	511326545	2945	2945	2945	2945	4986
288	20231018	141900	496642775	2945	2945	2945	2945	0
289	20231018	141800	496642775	2945	2945	2945	2945	100
290	20231018	141700	496348275	2950	2945	2950	2945	206
291	20231018	141600	495741600	2945	2945	2945	2945	0
292	20231018	141500	495741600	2945	2945	2945	2945	230
293	20231018	141400	495064250	2950	2950	2950	2950	338
294	20231018	141300	494067150	2950	2950	2950	2950	1
295	20231018	141200	494064200	2950	2945	2950	2945	26
296	20231018	141100	493987625	2950	2945	2950	2945	31
297	20231018	141000	493896325	2945	2945	2945	2945	154
298	20231018	140900	493442795	2950	2950	2950	2950	0
299	20231018	140800	493442795	2950	2950	2950	2950	203
300	20231018	140700	492843945	2950	2955	2955	2950	713
301	20231018	140600	490739090	2955	2955	2955	2955	7
302	20231018	140500	490718405	2955	2955	2955	2955	400
303	20231018	140400	489536405	2955	2955	2955	2955	20
304	20231018	140300	489477305	2955	2955	2955	2955	50
305	20231018	140200	489329555	2955	2955	2955	2955	5
306	20231018	140100	489314780	2960	2960	2960	2960	0
307	20231018	140000	489314780	2960	2960	2960	2960	1
308	20231018	135900	489311820	2955	2955	2955	2955	15
309	20231018	135800	489267495	2960	2960	2960	2960	100
310	20231018	135700	488971495	2960	2960	2960	2960	0
311	20231018	135600	488971495	2960	2960	2960	2960	2
312	20231018	135500	488965575	2955	2955	2955	2955	0
313	20231018	135400	488965575	2955	2955	2955	2955	0
314	20231018	135300	488965575	2955	2955	2955	2955	0
315	20231018	135200	488965575	2955	2955	2955	2955	200
316	20231018	135100	488374575	2960	2960	2960	2960	0
317	20231018	135000	488374575	2960	2960	2960	2960	200
318	20231018	134900	487782575	2955	2955	2955	2955	351
319	20231018	134800	486745370	2955	2955	2955	2955	100
320	20231018	134700	486449870	2960	2960	2960	2960	2
321	20231018	134600	486443950	2960	2960	2960	2960	1
322	20231018	134500	486440990	2950	2950	2950	2950	0
323	20231018	134400	486440990	2950	2950	2950	2950	0
324	20231018	134300	486440990	2950	2950	2950	2950	0
325	20231018	134200	486440990	2950	2950	2950	2950	0
326	20231018	134100	486440990	2950	2950	2950	2950	1009
327	20231018	134000	483464440	2950	2950	2950	2950	0
328	20231018	133900	483464440	2950	2955	2960	2950	562
329	20231018	133800	481804030	2955	2955	2955	2955	10
330	20231018	133700	481774480	2955	2955	2955	2955	3
331	20231018	133600	481765615	2960	2960	2960	2960	0
332	20231018	133500	481765615	2960	2960	2960	2960	0
333	20231018	133400	481765615	2960	2960	2960	2960	0
334	20231018	133300	481765615	2960	2960	2960	2960	0
335	20231018	133200	481765615	2960	2960	2960	2960	0
336	20231018	133100	481765615	2960	2960	2960	2960	100
337	20231018	133000	481469615	2960	2960	2960	2960	178
338	20231018	132900	480942735	2960	2960	2960	2960	56
339	20231018	132800	480776975	2960	2960	2960	2960	70
340	20231018	132700	480569775	2965	2965	2965	2965	0
341	20231018	132600	480569775	2965	2965	2965	2965	2
342	20231018	132500	480563845	2955	2955	2955	2955	0
343	20231018	132400	480563845	2955	2960	2960	2955	638
344	20231018	132300	478675865	2960	2960	2960	2960	0
345	20231018	132200	478675865	2960	2960	2960	2960	4
346	20231018	132100	478664025	2960	2960	2960	2960	0
347	20231018	132000	478664025	2960	2960	2960	2960	8
348	20231018	131900	478640345	2960	2960	2960	2960	50
349	20231018	131800	478492345	2960	2960	2960	2960	174
350	20231018	131700	477977305	2960	2955	2960	2955	300
351	20231018	131600	477089555	2955	2955	2955	2955	0
352	20231018	131500	477089555	2955	2955	2955	2955	0
353	20231018	131400	477089555	2955	2955	2955	2955	0
354	20231018	131300	477089555	2955	2955	2955	2955	0
355	20231018	131200	477089555	2955	2955	2955	2955	465
356	20231018	131100	475715480	2955	2955	2955	2955	54
357	20231018	131000	475555910	2960	2960	2960	2960	0
358	20231018	130900	475555910	2960	2960	2960	2960	1
359	20231018	130800	475552950	2960	2960	2960	2960	0
360	20231018	130700	475552950	2960	2960	2960	2960	0
361	20231018	130600	475552950	2960	2960	2960	2960	0
362	20231018	130500	475552950	2960	2960	2960	2960	0
363	20231018	130400	475552950	2960	2960	2960	2960	50
364	20231018	130300	475404950	2955	2955	2955	2955	9
365	20231018	130200	475378355	2950	2950	2950	2950	0
366	20231018	130100	475378355	2950	2950	2950	2950	0
367	20231018	130000	475378355	2950	2950	2950	2950	907
368	20231018	125900	472702705	2955	2955	2955	2955	5
369	20231018	125800	472687930	2950	2950	2950	2950	1
370	20231018	125700	472684980	2960	2950	2960	2950	1050
371	20231018	125600	469577480	2950	2950	2955	2950	32
372	20231018	125500	469483055	2950	2950	2950	2950	70
373	20231018	125400	469276555	2950	2950	2950	2950	0
374	20231018	125300	469276555	2950	2950	2950	2950	1
375	20231018	125200	469273605	2950	2950	2950	2950	0
376	20231018	125100	469273605	2950	2950	2950	2950	441
377	20231018	125000	467972655	2950	2945	2950	2945	153
378	20231018	124900	467521570	2945	2945	2945	2945	0
379	20231018	124800	467521570	2945	2945	2945	2945	0
380	20231018	124700	467521570	2945	2945	2945	2945	1500
381	20231018	124600	463104070	2950	2950	2950	2945	835
382	20231018	124500	460640825	2950	2950	2950	2950	51
383	20231018	124400	460490375	2950	2950	2950	2950	0
384	20231018	124300	460490375	2950	2950	2950	2950	9
385	20231018	124200	460463825	2950	2950	2950	2950	5
386	20231018	124100	460449075	2950	2950	2950	2950	0
387	20231018	124000	460449075	2950	2950	2950	2950	0
388	20231018	123900	460449075	2950	2940	2950	2940	345
389	20231018	123800	459431400	2940	2940	2940	2940	500
390	20231018	123700	457961400	2940	2940	2940	2940	223
391	20231018	123600	457305780	2945	2945	2945	2945	23
392	20231018	123500	457238045	2940	2945	2945	2940	301
393	20231018	123400	456353080	2945	2945	2945	2945	1315
394	20231018	123300	452480405	2945	2945	2945	2945	377
395	20231018	123200	451370140	2955	2955	2955	2955	0
396	20231018	123100	451370140	2955	2955	2955	2955	1
397	20231018	123000	451367185	2945	2945	2945	2945	142
398	20231018	122900	450948995	2945	2945	2945	2945	12
399	20231018	122800	450913655	2940	2940	2940	2940	0
400	20231018	122700	450913655	2940	2945	2945	2940	556
401	20231018	122600	449278785	2945	2945	2945	2945	31
402	20231018	122500	449187490	2945	2950	2950	2940	10452
403	20231018	122400	418364120	2950	2955	2955	2950	836
404	20231018	122300	415897905	2950	2950	2950	2950	1
405	20231018	122200	415894955	2950	2950	2950	2950	10
406	20231018	122100	415865455	2950	2950	2950	2950	10
407	20231018	122000	415835955	2955	2955	2955	2955	2
408	20231018	121900	415830045	2955	2955	2955	2955	0
409	20231018	121800	415830045	2955	2955	2955	2955	2
410	20231018	121700	415824135	2955	2955	2955	2955	27
411	20231018	121600	415744350	2950	2950	2950	2950	43
412	20231018	121500	415617500	2950	2955	2955	2950	1034
413	20231018	121400	412566315	2960	2960	2960	2960	5
414	20231018	121300	412551515	2955	2955	2955	2955	10
415	20231018	121200	412521965	2955	2955	2955	2955	470
416	20231018	121100	411133115	2955	2955	2955	2955	0
417	20231018	121000	411133115	2955	2960	2960	2955	5520
418	20231018	120900	394814610	2970	2970	2970	2970	6
419	20231018	120800	394796790	2970	2960	2970	2960	11
420	20231018	120700	394764220	2960	2960	2960	2960	0
421	20231018	120600	394764220	2960	2960	2960	2960	10
422	20231018	120500	394734620	2960	2960	2960	2960	1
423	20231018	120400	394731660	2965	2965	2965	2965	119
424	20231018	120300	394378825	2965	2965	2965	2965	0
425	20231018	120200	394378825	2965	2965	2965	2965	1
426	20231018	120100	394375860	2965	2965	2965	2965	5
427	20231018	120000	394361035	2965	2965	2965	2965	0
428	20231018	115900	394361035	2965	2970	2970	2965	10
429	20231018	115800	394331380	2960	2960	2960	2960	0
430	20231018	115700	394331380	2960	2955	2960	2955	46
431	20231018	115600	394195445	2960	2960	2960	2960	3
432	20231018	115500	394186565	2960	2960	2960	2960	0
433	20231018	115400	394186565	2960	2960	2960	2960	152
434	20231018	115300	393736645	2960	2960	2960	2960	40
435	20231018	115200	393618245	2960	2960	2960	2960	104
436	20231018	115100	393310405	2960	2960	2960	2960	0
437	20231018	115000	393310405	2960	2960	2960	2960	101
438	20231018	114900	393011445	2955	2955	2955	2955	0
439	20231018	114800	393011445	2955	2955	2955	2955	400
440	20231018	114700	391829445	2955	2960	2960	2955	220
441	20231018	114600	391178345	2960	2960	2960	2960	2001
442	20231018	114500	385255385	2960	2965	2965	2960	4581
443	20231018	114400	371695570	2965	2965	2965	2965	10
444	20231018	114300	371665920	2965	2965	2965	2965	1075
445	20231018	114200	368478545	2965	2975	2975	2965	255
446	20231018	114100	367720260	2965	2970	2970	2965	2659
447	20231018	114000	359835825	2970	2970	2970	2970	40
448	20231018	113900	359717025	2965	2965	2965	2965	0
449	20231018	113800	359717025	2965	2965	2965	2965	0
450	20231018	113700	359717025	2965	2965	2965	2965	0
451	20231018	113600	359717025	2965	2965	2965	2965	0
452	20231018	113500	359717025	2965	2965	2965	2965	700
453	20231018	113400	357641525	2965	2965	2965	2965	900
454	20231018	113300	354973025	2965	2965	2965	2965	0
455	20231018	113200	354973025	2965	2965	2965	2965	300
456	20231018	113100	354083525	2970	2970	2970	2970	100
457	20231018	113000	353786525	2970	2970	2970	2970	683
458	20231018	112900	351758015	2970	2970	2970	2970	94
459	20231018	112800	351478835	2970	2970	2970	2970	70
460	20231018	112700	351270935	2970	2965	2970	2965	203
461	20231018	112600	350669025	2965	2970	2970	2965	4967
462	20231018	112500	335935125	2970	2970	2970	2970	0
463	20231018	112400	335935125	2970	2970	2970	2970	1
464	20231018	112300	335932155	2970	2970	2970	2970	0
465	20231018	112200	335932155	2970	2970	2970	2970	0
466	20231018	112100	335932155	2970	2970	2970	2970	0
467	20231018	112000	335932155	2970	2975	2975	2970	87
468	20231018	111900	335673760	2970	2970	2970	2970	25
469	20231018	111800	335599510	2970	2970	2970	2970	2000
470	20231018	111700	329659510	2970	2970	2970	2970	0
471	20231018	111600	329659510	2970	2970	2970	2970	50
472	20231018	111500	329511010	2975	2975	2975	2975	0
473	20231018	111400	329511010	2975	2970	2975	2970	65
474	20231018	111300	329317955	2975	2975	2975	2975	0
475	20231018	111200	329317955	2975	2975	2975	2975	0
476	20231018	111100	329317955	2975	2975	2975	2975	510
477	20231018	111000	327800705	2975	2975	2975	2975	362
478	20231018	110900	326723755	2975	2975	2975	2975	400
479	20231018	110800	325533755	2980	2980	2980	2980	303
480	20231018	110700	324630815	2980	2975	2980	2975	2
481	20231018	110600	324624860	2975	2975	2975	2975	0
482	20231018	110500	324624860	2975	2975	2975	2975	1
483	20231018	110400	324621885	2980	2980	2980	2980	81
484	20231018	110300	324380505	2975	2975	2975	2975	2
485	20231018	110200	324374555	2970	2970	2970	2970	0
486	20231018	110100	324374555	2970	2970	2970	2970	352
487	20231018	110000	323329115	2970	2970	2970	2970	1
488	20231018	105900	323326145	2970	2970	2970	2970	310
489	20231018	105800	322405445	2970	2970	2970	2970	8
490	20231018	105700	322381685	2970	2970	2970	2965	187
491	20231018	105600	321826345	2970	2970	2970	2970	0
492	20231018	105500	321826345	2970	2970	2970	2970	6493
493	20231018	105400	302542135	2975	2975	2975	2975	0
494	20231018	105300	302542135	2975	2975	2975	2975	533
495	20231018	105200	300956460	2980	2980	2980	2980	26
496	20231018	105100	300878980	2975	2975	2975	2975	10
497	20231018	105000	300849230	2980	2980	2980	2980	0
498	20231018	104900	300849230	2980	2980	2980	2980	0
499	20231018	104800	300849230	2980	2980	2980	2980	0
500	20231018	104700	300849230	2980	2980	2980	2980	7
501	20231018	104600	300828370	2980	2980	2980	2980	0
502	20231018	104500	300828370	2980	2980	2980	2980	0
503	20231018	104400	300828370	2980	2980	2980	2980	11
504	20231018	104300	300795590	2975	2975	2975	2975	40
505	20231018	104200	300676590	2980	2980	2980	2980	30
506	20231018	104100	300587190	2980	2980	2980	2980	0
507	20231018	104000	300587190	2980	2980	2980	2980	56
508	20231018	103900	300420310	2985	2985	2985	2985	0
509	20231018	103800	300420310	2985	2985	2985	2985	0
510	20231018	103700	300420310	2985	2970	2985	2970	184
511	20231018	103600	299873815	2975	2975	2975	2975	493
512	20231018	103500	298407140	2975	2975	2975	2975	100
513	20231018	103400	298109640	2975	2980	2980	2975	110
514	20231018	103300	297782090	2980	2980	2980	2975	740
515	20231018	103200	295579390	2975	2975	2975	2975	10
516	20231018	103100	295549640	2970	2970	2970	2970	0
517	20231018	103000	295549640	2970	2975	2975	2970	673
518	20231018	102900	293550675	2975	2975	2975	2975	31
519	20231018	102800	293458450	2975	2970	2975	2970	230
520	20231018	102700	292774350	2965	2970	2970	2965	800
521	20231018	102600	290401805	2965	2965	2965	2965	0
522	20231018	102500	290401805	2965	2965	2965	2965	300
523	20231018	102400	289512305	2965	2965	2965	2965	50
524	20231018	102300	289364055	2965	2965	2965	2965	1924
525	20231018	102200	283659395	2965	2970	2970	2965	1450
526	20231018	102100	279359875	2975	2975	2975	2975	5
527	20231018	102000	279345000	2980	2980	2980	2980	0
528	20231018	101900	279345000	2980	2970	2980	2970	826
529	20231018	101800	276891480	2975	2975	2975	2975	501
530	20231018	101700	275401005	2975	2975	2975	2975	198
531	20231018	101600	274811955	2970	2980	2980	2970	101
532	20231018	101500	274511920	2985	2985	2985	2985	1
533	20231018	101400	274508935	2970	2975	2975	2970	1000
534	20231018	101300	271538920	2970	2970	2970	2970	1000
535	20231018	101200	268568920	2970	2970	2970	2970	369
536	20231018	101100	267472990	2970	2975	2975	2970	670
537	20231018	101000	265483080	2975	2975	2975	2975	500
538	20231018	100900	263995580	2975	2975	2975	2975	1
539	20231018	100800	263992605	2965	2975	2975	2965	1002
540	20231018	100700	261021665	2975	2965	2975	2965	422
541	20231018	100600	259769985	2965	2965	2975	2965	1500
542	20231018	100500	255320975	2965	2965	2965	2965	1400
543	20231018	100400	251169975	2965	2965	2965	2965	37
544	20231018	100300	251060270	2970	2965	2970	2965	751
545	20231018	100200	248833550	2965	2970	2970	2965	100
546	20231018	100100	248537045	2965	2970	2970	2965	2421
547	20231018	100000	241351720	2970	2975	2975	2970	2654
548	20231018	095900	233463230	2975	2975	2975	2975	500
549	20231018	095800	231975730	2970	2975	2975	2970	2061
550	20231018	095700	225849315	2990	2990	2990	2990	6
551	20231018	095600	225831375	2975	2975	2990	2975	311
552	20231018	095500	224906120	2975	2980	2980	2975	681
553	20231018	095400	222877940	2980	2980	2980	2980	0
554	20231018	095300	222877940	2980	2975	2990	2975	402
555	20231018	095200	221679975	2975	2980	2980	2975	4163
556	20231018	095100	209284270	2975	2980	2980	2975	2494
557	20231018	095000	201858630	2980	2980	2980	2980	858
558	20231018	094900	199301790	2980	2980	2980	2980	900
559	20231018	094800	196619790	2980	2985	2990	2980	3551
560	20231018	094700	186037300	2995	2985	2995	2980	842
561	20231018	094600	183525385	2985	2990	2990	2985	1500
562	20231018	094500	179047215	2990	2990	2990	2985	181
563	20231018	094400	178506520	2990	2995	2995	2990	203
564	20231018	094300	177899035	3000	2990	3000	2985	1011
565	20231018	094200	174876535	3005	3005	3005	3005	0
566	20231018	094100	174876535	3005	3005	3005	3005	135
567	20231018	094000	174470860	3005	2985	3005	2985	56
568	20231018	093900	174302640	2985	2990	2990	2985	129
569	20231018	093800	173917130	2985	3000	3000	2985	5302
570	20231018	093700	158063090	3005	3005	3005	3000	252
571	20231018	093600	157306910	3005	3005	3005	3005	1
572	20231018	093500	157303905	3000	3000	3000	3000	413
573	20231018	093400	156064905	3010	3010	3010	3010	0
574	20231018	093300	156064905	3010	3010	3010	3000	123
575	20231018	093200	155695875	3005	3000	3005	3000	50
576	20231018	093100	155545630	3005	3000	3005	3000	4
577	20231018	093000	155533625	3005	3000	3010	3000	402
578	20231018	092900	154327105	3005	3015	3020	3005	3340
579	20231018	092800	144267295	3015	3010	3015	3010	1607
580	20231018	092700	139430215	3010	3010	3010	3010	134
581	20231018	092600	139026875	3010	3010	3010	3005	12
582	20231018	092500	138990760	3010	3010	3010	3000	382
583	20231018	092400	137841280	3005	3005	3005	3005	827
584	20231018	092300	135356145	3005	2995	3005	2995	1188
585	20231018	092200	131791370	2995	2995	2995	2980	1913
586	20231018	092100	126070625	2995	2995	2995	2990	9
587	20231018	092000	126043700	2995	2995	2995	2990	205
588	20231018	091900	125430730	2995	2995	2995	2995	21
589	20231018	091800	125367835	2995	2985	2995	2985	9
590	20231018	091700	125340960	2985	2985	2985	2980	1393
591	20231018	091600	121183355	3000	2990	3000	2985	5
592	20231018	091500	121168410	2990	3005	3005	2990	100
593	20231018	091400	120869365	3005	3005	3005	2990	82
594	20231018	091300	120624140	3000	2995	3005	2995	3379
595	20231018	091200	110500395	3010	2995	3010	2995	598
596	20231018	091100	108704315	3005	2990	3005	2990	907
597	20231018	091000	105991320	2995	3005	3005	2995	182
598	20231018	090900	105445840	3005	3000	3005	3000	1634
599	20231018	090800	100543830	3000	3000	3000	2980	2005
600	20231018	090700	94556370	2985	3000	3005	2985	855
601	20231018	090600	91999060	3000	3010	3010	3000	2733
602	20231018	090500	83794980	3010	3000	3010	3000	1384
603	20231018	090400	79640800	3000	2975	3000	2975	2486
604	20231018	090300	72219900	2975	2985	2990	2970	8407
605	20231018	090200	47198665	2995	2980	2995	2980	503
606	20231018	090100	45699680	2980	2985	2985	2975	503
607	20231018	090000	44203090	2990	2965	2995	2965	14902