KissMeData/043610/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	191500	543556470	2960	2960	2960	2960	1842
3	20231024	191400	543556470	2960	2960	2960	2960	0
4	20231024	191300	543556470	2960	2960	2960	2960	0
5	20231024	191200	543556470	2960	2960	2960	2960	0
6	20231024	191100	543556470	2960	2960	2960	2960	0
7	20231024	191000	543556470	2960	2960	2960	2960	0
8	20231024	190900	543556470	2960	2960	2960	2960	0
9	20231024	190800	543556470	2960	2960	2960	2960	0
10	20231024	190700	543556470	2960	2960	2960	2960	0
11	20231024	190600	543556470	2960	2960	2960	2960	0
12	20231024	190500	543556470	2960	2960	2960	2960	0
13	20231024	190400	543556470	2960	2960	2960	2960	0
14	20231024	190300	543556470	2960	2960	2960	2960	0
15	20231024	190200	543556470	2960	2960	2960	2960	0
16	20231024	190100	543556470	2960	2960	2960	2960	0
17	20231024	190000	543556470	2960	2960	2960	2960	0
18	20231024	185900	543556470	2960	2960	2960	2960	0
19	20231024	185800	543556470	2960	2960	2960	2960	0
20	20231024	185700	543556470	2960	2960	2960	2960	0
21	20231024	185600	543556470	2960	2960	2960	2960	0
22	20231024	185500	543556470	2960	2960	2960	2960	0
23	20231024	185400	543556470	2960	2960	2960	2960	0
24	20231024	185300	543556470	2960	2960	2960	2960	0
25	20231024	185200	543556470	2960	2960	2960	2960	0
26	20231024	185100	543556470	2960	2960	2960	2960	0
27	20231024	185000	543556470	2960	2960	2960	2960	0
28	20231024	184900	543556470	2960	2960	2960	2960	0
29	20231024	184800	543556470	2960	2960	2960	2960	0
30	20231024	184700	543556470	2960	2960	2960	2960	0
31	20231024	184600	543556470	2960	2960	2960	2960	0
32	20231024	184500	543556470	2960	2960	2960	2960	1842
33	20231024	184400	543556470	2960	2960	2960	2960	0
34	20231024	184300	543556470	2960	2960	2960	2960	0
35	20231024	184200	543556470	2960	2960	2960	2960	0
36	20231024	184100	543556470	2960	2960	2960	2960	0
37	20231024	184000	543556470	2960	2960	2960	2960	0
38	20231024	183900	543556470	2960	2960	2960	2960	0
39	20231024	183800	543556470	2960	2960	2960	2960	0
40	20231024	183700	543556470	2960	2960	2960	2960	0
41	20231024	183600	543556470	2960	2960	2960	2960	0
42	20231024	183500	543556470	2960	2960	2960	2960	0
43	20231024	183400	543556470	2960	2960	2960	2960	0
44	20231024	183300	543556470	2960	2960	2960	2960	0
45	20231024	183200	543556470	2960	2960	2960	2960	0
46	20231024	183100	543556470	2960	2960	2960	2960	0
47	20231024	183000	543556470	2960	2960	2960	2960	0
48	20231024	182900	543556470	2960	2960	2960	2960	0
49	20231024	182800	543556470	2960	2960	2960	2960	0
50	20231024	182700	543556470	2960	2960	2960	2960	0
51	20231024	182600	543556470	2960	2960	2960	2960	0
52	20231024	182500	543556470	2960	2960	2960	2960	0
53	20231024	182400	543556470	2960	2960	2960	2960	0
54	20231024	182300	543556470	2960	2960	2960	2960	0
55	20231024	182200	543556470	2960	2960	2960	2960	0
56	20231024	182100	543556470	2960	2960	2960	2960	0
57	20231024	182000	543556470	2960	2960	2960	2960	0
58	20231024	181900	543556470	2960	2960	2960	2960	0
59	20231024	181800	543556470	2960	2960	2960	2960	0
60	20231024	181700	543556470	2960	2960	2960	2960	0
61	20231024	181600	543556470	2960	2960	2960	2960	0
62	20231024	181500	543556470	2960	2960	2960	2960	1842
63	20231024	181400	543556470	2960	2960	2960	2960	0
64	20231024	181300	543556470	2960	2960	2960	2960	0
65	20231024	181200	543556470	2960	2960	2960	2960	0
66	20231024	181100	543556470	2960	2960	2960	2960	0
67	20231024	181000	543556470	2960	2960	2960	2960	0
68	20231024	180900	543556470	2960	2960	2960	2960	0
69	20231024	180800	543556470	2960	2960	2960	2960	0
70	20231024	180700	543556470	2960	2960	2960	2960	0
71	20231024	180600	543556470	2960	2960	2960	2960	0
72	20231024	180500	543556470	2960	2960	2960	2960	0
73	20231024	180400	543556470	2960	2960	2960	2960	0
74	20231024	180300	543556470	2960	2960	2960	2960	0
75	20231024	180200	543556470	2960	2960	2960	2960	0
76	20231024	180100	543556470	2960	2960	2960	2960	0
77	20231024	180000	543556470	2960	2960	2960	2960	0
78	20231024	175900	543556470	2960	2960	2960	2960	0
79	20231024	175800	543556470	2960	2960	2960	2960	0
80	20231024	175700	543556470	2960	2960	2960	2960	0
81	20231024	175600	543556470	2960	2960	2960	2960	0
82	20231024	175500	543556470	2960	2960	2960	2960	0
83	20231024	175400	543556470	2960	2960	2960	2960	0
84	20231024	175300	543556470	2960	2960	2960	2960	0
85	20231024	175200	543556470	2960	2960	2960	2960	0
86	20231024	175100	543556470	2960	2960	2960	2960	0
87	20231024	175000	543556470	2960	2960	2960	2960	0
88	20231024	174900	543556470	2960	2960	2960	2960	0
89	20231024	174800	543556470	2960	2960	2960	2960	0
90	20231024	174700	543556470	2960	2960	2960	2960	0
91	20231024	174600	543556470	2960	2960	2960	2960	0
92	20231024	174500	543556470	2960	2960	2960	2960	1842
93	20231024	174400	543556470	2960	2960	2960	2960	0
94	20231024	174300	543556470	2960	2960	2960	2960	0
95	20231024	174200	543556470	2960	2960	2960	2960	0
96	20231024	174100	543556470	2960	2960	2960	2960	0
97	20231024	174000	543556470	2960	2960	2960	2960	0
98	20231024	173900	543556470	2960	2960	2960	2960	0
99	20231024	173800	543556470	2960	2960	2960	2960	0
100	20231024	173700	543556470	2960	2960	2960	2960	0
101	20231024	173600	543556470	2960	2960	2960	2960	0
102	20231024	173500	543556470	2960	2960	2960	2960	0
103	20231024	173400	543556470	2960	2960	2960	2960	0
104	20231024	173300	543556470	2960	2960	2960	2960	0
105	20231024	173200	543556470	2960	2960	2960	2960	0
106	20231024	173100	543556470	2960	2960	2960	2960	0
107	20231024	173000	543556470	2960	2960	2960	2960	0
108	20231024	172900	543556470	2960	2960	2960	2960	0
109	20231024	172800	543556470	2960	2960	2960	2960	0
110	20231024	172700	543556470	2960	2960	2960	2960	0
111	20231024	172600	543556470	2960	2960	2960	2960	0
112	20231024	172500	543556470	2960	2960	2960	2960	0
113	20231024	172400	543556470	2960	2960	2960	2960	0
114	20231024	172300	543556470	2960	2960	2960	2960	0
115	20231024	172200	543556470	2960	2960	2960	2960	0
116	20231024	172100	543556470	2960	2960	2960	2960	0
117	20231024	172000	543556470	2960	2960	2960	2960	0
118	20231024	171900	543556470	2960	2960	2960	2960	0
119	20231024	171800	543556470	2960	2960	2960	2960	0
120	20231024	171700	543556470	2960	2960	2960	2960	0
121	20231024	171600	543556470	2960	2960	2960	2960	0
122	20231024	171500	543556470	2960	2960	2960	2960	1842
123	20231024	171400	543556470	2960	2960	2960	2960	0
124	20231024	171300	543556470	2960	2960	2960	2960	0
125	20231024	171200	543556470	2960	2960	2960	2960	0
126	20231024	171100	543556470	2960	2960	2960	2960	0
127	20231024	171000	543556470	2960	2960	2960	2960	0
128	20231024	170900	543556470	2960	2960	2960	2960	0
129	20231024	170800	543556470	2960	2960	2960	2960	0
130	20231024	170700	543556470	2960	2960	2960	2960	0
131	20231024	170600	543556470	2960	2960	2960	2960	0
132	20231024	170500	543556470	2960	2960	2960	2960	0
133	20231024	170400	543556470	2960	2960	2960	2960	0
134	20231024	170300	543556470	2960	2960	2960	2960	0
135	20231024	170200	543556470	2960	2960	2960	2960	0
136	20231024	170100	543556470	2960	2960	2960	2960	0
137	20231024	170000	543556470	2960	2960	2960	2960	0
138	20231024	165900	543556470	2960	2960	2960	2960	0
139	20231024	165800	543556470	2960	2960	2960	2960	0
140	20231024	165700	543556470	2960	2960	2960	2960	0
141	20231024	165600	543556470	2960	2960	2960	2960	0
142	20231024	165500	543556470	2960	2960	2960	2960	0
143	20231024	165400	543556470	2960	2960	2960	2960	0
144	20231024	165300	543556470	2960	2960	2960	2960	0
145	20231024	165200	543556470	2960	2960	2960	2960	0
146	20231024	165100	543556470	2960	2960	2960	2960	0
147	20231024	165000	543556470	2960	2960	2960	2960	0
148	20231024	164900	543556470	2960	2960	2960	2960	0
149	20231024	164800	543556470	2960	2960	2960	2960	0
150	20231024	164700	543556470	2960	2960	2960	2960	0
151	20231024	164600	543556470	2960	2960	2960	2960	0
152	20231024	164500	543556470	2960	2960	2960	2960	1842
153	20231024	164400	543556470	2960	2960	2960	2960	0
154	20231024	164300	543556470	2960	2960	2960	2960	0
155	20231024	164200	543556470	2960	2960	2960	2960	0
156	20231024	164100	543556470	2960	2960	2960	2960	0
157	20231024	164000	543556470	2960	2960	2960	2960	0
158	20231024	163900	543556470	2960	2960	2960	2960	0
159	20231024	163800	543556470	2960	2960	2960	2960	0
160	20231024	163700	543556470	2960	2960	2960	2960	0
161	20231024	163600	543556470	2960	2960	2960	2960	0
162	20231024	163500	543556470	2960	2960	2960	2960	0
163	20231024	163400	543556470	2960	2960	2960	2960	0
164	20231024	163300	543556470	2960	2960	2960	2960	0
165	20231024	163200	543556470	2960	2960	2960	2960	0
166	20231024	163100	543556470	2960	2960	2960	2960	0
167	20231024	163000	543556470	2960	2960	2960	2960	0
168	20231024	162900	543556470	2960	2960	2960	2960	0
169	20231024	162800	543556470	2960	2960	2960	2960	0
170	20231024	162700	543556470	2960	2960	2960	2960	0
171	20231024	162600	543556470	2960	2960	2960	2960	0
172	20231024	162500	543556470	2960	2960	2960	2960	0
173	20231024	162400	543556470	2960	2960	2960	2960	0
174	20231024	162300	543556470	2960	2960	2960	2960	0
175	20231024	162200	543556470	2960	2960	2960	2960	0
176	20231024	162100	543556470	2960	2960	2960	2960	0
177	20231024	162000	543556470	2960	2960	2960	2960	0
178	20231024	161900	543556470	2960	2960	2960	2960	0
179	20231024	161800	543556470	2960	2960	2960	2960	0
180	20231024	161700	543556470	2960	2960	2960	2960	0
181	20231024	161600	543556470	2960	2960	2960	2960	0
182	20231024	161500	543556470	2960	2960	2960	2960	1842
183	20231024	161400	543556470	2960	2960	2960	2960	0
184	20231024	161300	543556470	2960	2960	2960	2960	0
185	20231024	161200	543556470	2960	2960	2960	2960	0
186	20231024	161100	543556470	2960	2960	2960	2960	0
187	20231024	161000	543556470	2960	2960	2960	2960	0
188	20231024	160900	543556470	2960	2960	2960	2960	0
189	20231024	160800	543556470	2960	2960	2960	2960	0
190	20231024	160700	543556470	2960	2960	2960	2960	0
191	20231024	160600	543556470	2960	2960	2960	2960	0
192	20231024	160500	543556470	2960	2960	2960	2960	0
193	20231024	160400	543556470	2960	2960	2960	2960	0
194	20231024	160300	543556470	2960	2960	2960	2960	0
195	20231024	160200	543556470	2960	2960	2960	2960	0
196	20231024	160100	543556470	2960	2960	2960	2960	0
197	20231024	160000	543556470	2960	2960	2960	2960	0
198	20231024	155900	543556470	2960	2960	2960	2960	0
199	20231024	155800	543556470	2960	2960	2960	2960	0
200	20231024	155700	543556470	2960	2960	2960	2960	0
201	20231024	155600	543556470	2960	2960	2960	2960	0
202	20231024	155500	543556470	2960	2960	2960	2960	0
203	20231024	155400	543556470	2960	2960	2960	2960	0
204	20231024	155300	543556470	2960	2960	2960	2960	0
205	20231024	155200	543556470	2960	2960	2960	2960	0
206	20231024	155100	543556470	2960	2960	2960	2960	0
207	20231024	155000	543556470	2960	2960	2960	2960	0
208	20231024	154900	543556470	2960	2960	2960	2960	0
209	20231024	154800	543556470	2960	2960	2960	2960	0
210	20231024	154700	543556470	2960	2960	2960	2960	0
211	20231024	154600	543556470	2960	2960	2960	2960	0
212	20231024	154500	543556470	2960	2960	2960	2960	1842
213	20231024	154400	543556470	2960	2960	2960	2960	0
214	20231024	154300	543556470	2960	2960	2960	2960	0
215	20231024	154200	543556470	2960	2960	2960	2960	0
216	20231024	154100	543556470	2960	2960	2960	2960	0
217	20231024	154000	543556470	2960	2960	2960	2960	0
218	20231024	153900	543556470	2960	2960	2960	2960	0
219	20231024	153800	543556470	2960	2960	2960	2960	0
220	20231024	153700	543556470	2960	2960	2960	2960	0
221	20231024	153600	543556470	2960	2960	2960	2960	0
222	20231024	153500	543556470	2960	2960	2960	2960	0
223	20231024	153400	543556470	2960	2960	2960	2960	0
224	20231024	153300	543556470	2960	2960	2960	2960	0
225	20231024	153200	543556470	2960	2960	2960	2960	0
226	20231024	153100	543556470	2960	2960	2960	2960	0
227	20231024	153000	543556470	2960	2960	2960	2960	1842
228	20231024	152900	538104150	2960	2960	2960	2960	0
229	20231024	152800	538104150	2960	2960	2960	2960	0
230	20231024	152700	538104150	2960	2960	2960	2960	0
231	20231024	152600	538104150	2960	2960	2960	2960	0
232	20231024	152500	538104150	2960	2960	2960	2960	0
233	20231024	152400	538104150	2960	2960	2960	2960	0
234	20231024	152300	538104150	2960	2960	2960	2960	0
235	20231024	152200	538104150	2960	2960	2960	2960	0
236	20231024	152100	538104150	2960	2960	2960	2960	0
237	20231024	152000	538104150	2960	2960	2960	2960	0
238	20231024	151900	538104150	2960	2960	2960	2960	99
239	20231024	151800	537811110	2955	2955	2955	2955	203
240	20231024	151700	537211245	2955	2955	2955	2955	97
241	20231024	151600	536924610	2950	2945	2950	2945	2137
242	20231024	151500	530630720	2950	2950	2950	2950	0
243	20231024	151400	530630720	2950	2950	2950	2950	233
244	20231024	151300	529943370	2960	2960	2960	2960	0
245	20231024	151200	529943370	2960	2950	2960	2950	84
246	20231024	151100	529695520	2960	2955	2960	2955	230
247	20231024	151000	529015270	2950	2950	2950	2950	1121
248	20231024	150900	525708320	2945	2950	2950	2945	60
249	20231024	150800	525531570	2950	2945	2950	2945	355
250	20231024	150700	524484790	2945	2945	2945	2945	11
251	20231024	150600	524452395	2940	2940	2940	2940	30
252	20231024	150500	524364195	2940	2935	2945	2935	2862
253	20231024	150400	515947505	2935	2935	2935	2935	4
254	20231024	150300	515935765	2930	2930	2930	2930	3
255	20231024	150200	515926975	2930	2930	2930	2930	0
256	20231024	150100	515926975	2930	2925	2930	2925	824
257	20231024	150000	513516155	2925	2925	2925	2925	0
258	20231024	145900	513516155	2925	2925	2925	2925	0
259	20231024	145800	513516155	2925	2925	2925	2925	0
260	20231024	145700	513516155	2925	2920	2925	2920	100
261	20231024	145600	513223855	2920	2925	2930	2920	954
262	20231024	145500	510429480	2925	2925	2925	2925	0
263	20231024	145400	510429480	2925	2925	2925	2925	456
264	20231024	145300	509095680	2925	2925	2925	2925	0
265	20231024	145200	509095680	2925	2925	2925	2925	4
266	20231024	145100	509083980	2925	2925	2925	2925	227
267	20231024	145000	508420005	2925	2925	2925	2925	0
268	20231024	144900	508420005	2925	2920	2925	2920	570
269	20231024	144800	506753105	2920	2920	2920	2920	250
270	20231024	144700	506023105	2920	2920	2920	2920	137
271	20231024	144600	505623065	2920	2915	2920	2910	3496
272	20231024	144500	495441280	2925	2925	2925	2925	2
273	20231024	144400	495435430	2925	2930	2930	2925	168
274	20231024	144300	494943195	2930	2930	2930	2930	677
275	20231024	144200	492959585	2930	2930	2930	2915	1807
276	20231024	144100	487682690	2930	2930	2930	2930	243
277	20231024	144000	486970700	2930	2930	2930	2930	10
278	20231024	143900	486941400	2930	2930	2930	2930	0
279	20231024	143800	486941400	2930	2930	2930	2930	0
280	20231024	143700	486941400	2930	2930	2930	2930	0
281	20231024	143600	486941400	2930	2930	2930	2930	0
282	20231024	143500	486941400	2930	2930	2930	2930	236
283	20231024	143400	486249920	2930	2930	2930	2930	365
284	20231024	143300	485180470	2930	2930	2930	2930	6
285	20231024	143200	485162890	2930	2930	2930	2930	5
286	20231024	143100	485148240	2930	2930	2930	2930	0
287	20231024	143000	485148240	2930	2930	2930	2930	0
288	20231024	142900	485148240	2930	2930	2930	2930	0
289	20231024	142800	485148240	2930	2930	2930	2930	663
290	20231024	142700	483205650	2920	2920	2920	2920	203
291	20231024	142600	482612890	2920	2920	2920	2920	2
292	20231024	142500	482607050	2920	2920	2920	2920	0
293	20231024	142400	482607050	2920	2920	2920	2920	0
294	20231024	142300	482607050	2920	2920	2920	2920	66
295	20231024	142200	482414330	2930	2920	2935	2920	1064
296	20231024	142100	479300110	2920	2920	2920	2920	1
297	20231024	142000	479297190	2920	2915	2920	2915	2425
298	20231024	141900	472223210	2910	2910	2910	2910	48
299	20231024	141800	472083530	2920	2915	2920	2915	785
300	20231024	141700	469794220	2915	2915	2915	2915	3
301	20231024	141600	469785475	2915	2920	2920	2915	169
302	20231024	141500	469292340	2920	2920	2920	2920	221
303	20231024	141400	468647020	2920	2920	2920	2920	605
304	20231024	141300	466880420	2920	2920	2920	2920	380
305	20231024	141200	465770820	2920	2920	2920	2920	0
306	20231024	141100	465770820	2920	2915	2920	2915	1264
307	20231024	141000	462080125	2920	2920	2920	2920	0
308	20231024	140900	462080125	2920	2920	2920	2920	248
309	20231024	140800	461355965	2915	2915	2915	2915	130
310	20231024	140700	460977015	2915	2915	2915	2915	324
311	20231024	140600	460032555	2915	2910	2915	2910	384
312	20231024	140500	458914230	2905	2905	2905	2905	0
313	20231024	140400	458914230	2905	2910	2910	2905	1000
314	20231024	140300	456007780	2915	2915	2915	2915	0
315	20231024	140200	456007780	2915	2905	2915	2905	3091
316	20231024	140100	447018920	2895	2895	2895	2895	0
317	20231024	140000	447018920	2895	2895	2895	2895	68
318	20231024	135900	446822060	2890	2890	2890	2890	0
319	20231024	135800	446822060	2890	2890	2905	2890	13973
320	20231024	135700	406422990	2890	2895	2895	2890	258
321	20231024	135600	405677320	2895	2895	2895	2895	225
322	20231024	135500	405025945	2895	2895	2895	2895	0
323	20231024	135400	405025945	2895	2895	2895	2895	150
324	20231024	135300	404591695	2895	2900	2900	2895	50
325	20231024	135200	404446895	2900	2900	2900	2900	92
326	20231024	135100	404180095	2900	2895	2900	2895	739
327	20231024	135000	402040340	2895	2895	2895	2895	215
328	20231024	134900	401417915	2895	2885	2895	2885	3057
329	20231024	134800	392577265	2885	2885	2885	2885	1
330	20231024	134700	392574380	2885	2885	2885	2885	0
331	20231024	134600	392574380	2885	2885	2885	2885	0
332	20231024	134500	392574380	2885	2885	2885	2885	200
333	20231024	134400	391997380	2890	2890	2890	2890	663
334	20231024	134300	390081310	2890	2880	2890	2880	2038
335	20231024	134200	384211660	2880	2880	2880	2880	0
336	20231024	134100	384211660	2880	2880	2880	2880	100
337	20231024	134000	383923660	2880	2870	2880	2870	1163
338	20231024	133900	380582685	2865	2865	2865	2865	0
339	20231024	133800	380582685	2865	2865	2865	2865	0
340	20231024	133700	380582685	2865	2865	2865	2865	0
341	20231024	133600	380582685	2865	2865	2865	2865	0
342	20231024	133500	380582685	2865	2865	2865	2865	18
343	20231024	133400	380531115	2870	2870	2870	2870	608
344	20231024	133300	378786155	2870	2865	2870	2865	330
345	20231024	133200	377840555	2865	2865	2865	2865	0
346	20231024	133100	377840555	2865	2865	2865	2865	0
347	20231024	133000	377840555	2865	2865	2865	2865	0
348	20231024	132900	377840555	2865	2865	2865	2865	0
349	20231024	132800	377840555	2865	2865	2865	2865	0
350	20231024	132700	377840555	2865	2865	2865	2865	0
351	20231024	132600	377840555	2865	2865	2865	2865	0
352	20231024	132500	377840555	2865	2865	2865	2865	0
353	20231024	132400	377840555	2865	2865	2865	2865	0
354	20231024	132300	377840555	2865	2865	2865	2860	4250
355	20231024	132200	365674650	2875	2875	2875	2875	0
356	20231024	132100	365674650	2875	2870	2875	2870	194
357	20231024	132000	365116985	2870	2870	2870	2870	0
358	20231024	131900	365116985	2870	2870	2870	2870	0
359	20231024	131800	365116985	2870	2870	2870	2870	208
360	20231024	131700	364520025	2870	2870	2870	2870	1
361	20231024	131600	364517155	2870	2870	2870	2870	30
362	20231024	131500	364431055	2870	2870	2870	2870	1
363	20231024	131400	364428185	2865	2875	2875	2865	253
364	20231024	131300	363700930	2875	2875	2875	2875	0
365	20231024	131200	363700930	2875	2855	2875	2855	6306
366	20231024	131100	345671575	2850	2850	2850	2850	0
367	20231024	131000	345671575	2850	2850	2850	2850	0
368	20231024	130900	345671575	2850	2850	2850	2850	0
369	20231024	130800	345671575	2850	2855	2855	2850	444
370	20231024	130700	344406075	2855	2855	2855	2855	226
371	20231024	130600	343760845	2850	2850	2850	2850	0
372	20231024	130500	343760845	2850	2850	2850	2850	0
373	20231024	130400	343760845	2850	2850	2850	2850	650
374	20231024	130300	341908345	2850	2850	2850	2850	0
375	20231024	130200	341908345	2850	2850	2850	2850	1345
376	20231024	130100	338075095	2850	2850	2850	2850	0
377	20231024	130000	338075095	2850	2850	2850	2850	313
378	20231024	125900	337183045	2845	2845	2845	2845	0
379	20231024	125800	337183045	2845	2845	2845	2845	0
380	20231024	125700	337183045	2845	2845	2845	2845	1050
381	20231024	125600	334195795	2845	2845	2845	2845	0
382	20231024	125500	334195795	2845	2845	2845	2845	0
383	20231024	125400	334195795	2845	2845	2845	2845	440
384	20231024	125300	332943995	2840	2840	2840	2840	0
385	20231024	125200	332943995	2840	2840	2840	2840	131
386	20231024	125100	332571955	2850	2850	2850	2850	5
387	20231024	125000	332557705	2850	2850	2850	2850	0
388	20231024	124900	332557705	2850	2850	2850	2850	550
389	20231024	124800	330990205	2840	2840	2845	2840	1101
390	20231024	124700	327857930	2840	2840	2840	2840	136
391	20231024	124600	327471690	2845	2845	2845	2845	0
392	20231024	124500	327471690	2845	2840	2845	2840	2
393	20231024	124400	327466005	2840	2840	2840	2840	600
394	20231024	124300	325762005	2840	2840	2840	2840	0
395	20231024	124200	325762005	2840	2840	2840	2840	0
396	20231024	124100	325762005	2840	2840	2840	2840	2
397	20231024	124000	325756325	2840	2840	2840	2840	3
398	20231024	123900	325747805	2840	2840	2840	2840	6
399	20231024	123800	325730765	2840	2840	2840	2840	0
400	20231024	123700	325730765	2840	2840	2840	2840	235
401	20231024	123600	325063365	2840	2845	2845	2840	876
402	20231024	123500	322571560	2855	2855	2855	2855	0
403	20231024	123400	322571560	2855	2855	2855	2855	0
404	20231024	123300	322571560	2855	2855	2855	2855	274
405	20231024	123200	321789290	2850	2850	2850	2850	0
406	20231024	123100	321789290	2850	2850	2850	2850	0
407	20231024	123000	321789290	2850	2855	2855	2850	174
408	20231024	122900	321293385	2845	2845	2845	2845	100
409	20231024	122800	321008885	2855	2855	2855	2855	10
410	20231024	122700	320980335	2855	2855	2855	2855	20
411	20231024	122600	320923235	2860	2855	2860	2855	1020
412	20231024	122500	318009725	2850	2850	2850	2850	0
413	20231024	122400	318009725	2850	2835	2850	2835	3110
414	20231024	122300	309161835	2835	2835	2835	2835	3003
415	20231024	122200	300648330	2840	2840	2840	2840	35
416	20231024	122100	300548930	2840	2840	2840	2840	21
417	20231024	122000	300489290	2840	2840	2840	2840	0
418	20231024	121900	300489290	2840	2840	2840	2840	0
419	20231024	121800	300489290	2840	2840	2840	2840	123
420	20231024	121700	300139970	2845	2845	2845	2845	10
421	20231024	121600	300111520	2845	2845	2845	2845	3
422	20231024	121500	300102985	2840	2840	2840	2840	0
423	20231024	121400	300102985	2840	2840	2840	2840	0
424	20231024	121300	300102985	2840	2840	2840	2840	0
425	20231024	121200	300102985	2840	2840	2840	2840	0
426	20231024	121100	300102985	2840	2840	2840	2840	0
427	20231024	121000	300102985	2840	2840	2840	2840	0
428	20231024	120900	300102985	2840	2840	2840	2840	0
429	20231024	120800	300102985	2840	2840	2840	2840	0
430	20231024	120700	300102985	2840	2840	2840	2840	0
431	20231024	120600	300102985	2840	2840	2840	2840	0
432	20231024	120500	300102985	2840	2840	2840	2840	0
433	20231024	120400	300102985	2840	2840	2840	2840	0
434	20231024	120300	300102985	2840	2840	2840	2840	478
435	20231024	120200	298745465	2840	2840	2840	2840	0
436	20231024	120100	298745465	2840	2840	2840	2840	0
437	20231024	120000	298745465	2840	2840	2840	2840	0
438	20231024	115900	298745465	2840	2840	2840	2840	0
439	20231024	115800	298745465	2840	2840	2840	2840	0
440	20231024	115700	298745465	2840	2845	2845	2840	437
441	20231024	115600	297502205	2850	2850	2850	2850	919
442	20231024	115500	294883055	2850	2850	2850	2850	0
443	20231024	115400	294883055	2850	2850	2850	2850	99
444	20231024	115300	294600905	2850	2850	2850	2850	0
445	20231024	115200	294600905	2850	2850	2850	2850	0
446	20231024	115100	294600905	2850	2850	2850	2850	0
447	20231024	115000	294600905	2850	2850	2850	2850	200
448	20231024	114900	294030905	2855	2850	2855	2850	757
449	20231024	114800	291871530	2850	2850	2850	2850	1032
450	20231024	114700	288930330	2855	2855	2855	2855	0
451	20231024	114600	288930330	2855	2855	2855	2855	1952
452	20231024	114500	283357370	2860	2855	2860	2855	443
453	20231024	114400	282091675	2855	2855	2855	2855	0
454	20231024	114300	282091675	2855	2855	2855	2855	338
455	20231024	114200	281126685	2850	2850	2850	2850	900
456	20231024	114100	278561685	2845	2845	2845	2845	300
457	20231024	114000	277708185	2845	2845	2845	2845	138
458	20231024	113900	277315575	2840	2840	2840	2840	27
459	20231024	113800	277238895	2845	2845	2845	2845	145
460	20231024	113700	276826370	2845	2845	2845	2845	0
461	20231024	113600	276826370	2845	2845	2845	2845	183
462	20231024	113500	276305735	2845	2845	2845	2845	0
463	20231024	113400	276305735	2845	2845	2845	2845	0
464	20231024	113300	276305735	2845	2845	2845	2845	495
465	20231024	113200	274897460	2845	2845	2845	2845	100
466	20231024	113100	274612960	2845	2845	2845	2845	0
467	20231024	113000	274612960	2845	2845	2845	2845	208
468	20231024	112900	274021200	2845	2845	2845	2845	0
469	20231024	112800	274021200	2845	2845	2845	2845	2
470	20231024	112700	274015510	2850	2830	2850	2830	6865
471	20231024	112600	254523615	2830	2830	2830	2830	0
472	20231024	112500	254523615	2830	2830	2830	2830	0
473	20231024	112400	254523615	2830	2830	2830	2830	0
474	20231024	112300	254523615	2830	2830	2830	2830	0
475	20231024	112200	254523615	2830	2830	2830	2830	0
476	20231024	112100	254523615	2830	2830	2830	2830	0
477	20231024	112000	254523615	2830	2830	2830	2830	1174
478	20231024	111900	251201195	2830	2830	2830	2830	100
479	20231024	111800	250918195	2830	2830	2830	2830	0
480	20231024	111700	250918195	2830	2830	2830	2830	0
481	20231024	111600	250918195	2830	2825	2830	2825	1893
482	20231024	111500	245569505	2820	2820	2820	2820	0
483	20231024	111400	245569505	2820	2820	2820	2820	0
484	20231024	111300	245569505	2820	2820	2820	2820	189
485	20231024	111200	245036525	2815	2805	2815	2800	4278
486	20231024	111100	233007090	2805	2805	2805	2805	0
487	20231024	111000	233007090	2805	2810	2810	2805	696
488	20231024	110900	231052055	2815	2815	2815	2815	0
489	20231024	110800	231052055	2815	2815	2815	2815	0
490	20231024	110700	231052055	2815	2815	2815	2815	1
491	20231024	110600	231049240	2810	2810	2810	2810	5
492	20231024	110500	231035190	2810	2810	2810	2810	780
493	20231024	110400	228843390	2810	2810	2810	2810	0
494	20231024	110300	228843390	2810	2810	2810	2810	1002
495	20231024	110200	226027770	2805	2805	2805	2805	231
496	20231024	110100	225379815	2805	2800	2805	2800	144
497	20231024	110000	224976365	2800	2795	2800	2795	26
498	20231024	105900	224903570	2800	2800	2800	2800	331
499	20231024	105800	223976770	2805	2805	2805	2805	580
500	20231024	105700	222349870	2805	2805	2805	2805	0
501	20231024	105600	222349870	2805	2805	2805	2805	0
502	20231024	105500	222349870	2805	2805	2805	2805	1
503	20231024	105400	222347065	2810	2810	2810	2810	0
504	20231024	105300	222347065	2810	2810	2810	2810	0
505	20231024	105200	222347065	2810	2810	2810	2810	10
506	20231024	105100	222318965	2810	2805	2810	2805	329
507	20231024	105000	221396070	2805	2805	2805	2805	0
508	20231024	104900	221396070	2805	2805	2805	2805	0
509	20231024	104800	221396070	2805	2805	2805	2805	0
510	20231024	104700	221396070	2805	2795	2805	2795	11
511	20231024	104600	221365225	2800	2800	2800	2800	1023
512	20231024	104500	218500825	2800	2800	2800	2800	1302
513	20231024	104400	214855225	2805	2805	2805	2805	0
514	20231024	104300	214855225	2805	2805	2805	2805	329
515	20231024	104200	213932380	2805	2805	2805	2805	100
516	20231024	104100	213651880	2805	2810	2810	2805	4
517	20231024	104000	213640645	2800	2800	2800	2800	1475
518	20231024	103900	209510645	2795	2795	2795	2795	0
519	20231024	103800	209510645	2795	2795	2795	2795	7
520	20231024	103700	209491080	2795	2800	2805	2795	460
521	20231024	103600	208203950	2785	2790	2790	2785	5314
522	20231024	103500	193394445	2800	2795	2800	2790	5114
523	20231024	103400	179117995	2800	2800	2800	2800	3875
524	20231024	103300	168267995	2805	2805	2805	2800	1002
525	20231024	103200	165462120	2805	2805	2805	2805	133
526	20231024	103100	165089055	2810	2810	2810	2810	0
527	20231024	103000	165089055	2810	2810	2810	2810	0
528	20231024	102900	165089055	2810	2810	2810	2810	50
529	20231024	102800	164948555	2805	2810	2810	2805	236
530	20231024	102700	164286145	2805	2810	2810	2805	1723
531	20231024	102600	159452425	2810	2810	2810	2810	602
532	20231024	102500	157760805	2810	2810	2815	2810	3228
533	20231024	102400	148688875	2815	2815	2815	2815	678
534	20231024	102300	146780305	2815	2815	2815	2815	0
535	20231024	102200	146780305	2815	2815	2815	2815	374
536	20231024	102100	145727495	2810	2815	2815	2810	479
537	20231024	102000	144381500	2815	2815	2815	2810	2772
538	20231024	101900	136578325	2820	2825	2825	2820	864
539	20231024	101800	134141795	2825	2835	2835	2825	2648
540	20231024	101700	126660645	2835	2835	2835	2835	8
541	20231024	101600	126637965	2835	2835	2835	2835	0
542	20231024	101500	126637965	2835	2835	2835	2835	1
543	20231024	101400	126635130	2825	2825	2825	2825	39
544	20231024	101300	126524955	2825	2830	2830	2825	50
545	20231024	101200	126383615	2835	2840	2840	2830	742
546	20231024	101100	124283535	2840	2830	2840	2830	2773
547	20231024	101000	116414395	2830	2830	2830	2830	17
548	20231024	100900	116366285	2830	2830	2830	2830	15
549	20231024	100800	116323835	2830	2825	2830	2825	2531
550	20231024	100700	109173605	2830	2830	2830	2830	30
551	20231024	100600	109088705	2830	2830	2830	2830	16
552	20231024	100500	109043425	2830	2830	2830	2830	1
553	20231024	100400	109040595	2830	2830	2830	2830	70
554	20231024	100300	108842495	2830	2830	2830	2830	15
555	20231024	100200	108800045	2830	2830	2830	2830	186
556	20231024	100100	108273665	2830	2830	2830	2830	1
557	20231024	100000	108270835	2830	2830	2830	2825	1535
558	20231024	095900	103933560	2830	2830	2830	2830	184
559	20231024	095800	103412840	2825	2830	2830	2825	490
560	20231024	095700	102027990	2835	2835	2835	2830	342
561	20231024	095600	101058620	2835	2835	2835	2830	721
562	20231024	095500	99014590	2830	2830	2830	2830	676
563	20231024	095400	97101510	2830	2830	2830	2830	740
564	20231024	095300	95007310	2830	2830	2830	2830	408
565	20231024	095200	93852670	2830	2830	2830	2830	92
566	20231024	095100	93592310	2830	2830	2830	2830	284
567	20231024	095000	92788590	2830	2830	2830	2830	1906
568	20231024	094900	87394610	2830	2835	2835	2830	3020
569	20231024	094800	78848000	2835	2840	2840	2835	777
570	20231024	094700	76644070	2845	2845	2845	2845	38
571	20231024	094600	76535960	2845	2845	2845	2845	117
572	20231024	094500	76203095	2845	2845	2845	2845	1189
573	20231024	094400	72820390	2845	2850	2850	2845	4
574	20231024	094300	72808995	2850	2850	2850	2845	1721
575	20231024	094200	67904170	2855	2860	2860	2855	242
576	20231024	094100	67213250	2860	2860	2860	2860	18
577	20231024	094000	67161770	2860	2860	2860	2860	1
578	20231024	093900	67158910	2860	2860	2860	2860	487
579	20231024	093800	65766090	2865	2865	2865	2865	4
580	20231024	093700	65754630	2860	2870	2870	2860	2673
581	20231024	093600	58093545	2880	2880	2880	2880	105
582	20231024	093500	57791145	2880	2880	2880	2880	2197
583	20231024	093400	51463785	2885	2890	2890	2885	1663
584	20231024	093300	46666020	2890	2890	2890	2890	66
585	20231024	093200	46475280	2885	2885	2885	2885	0
586	20231024	093100	46475280	2885	2885	2885	2885	100
587	20231024	093000	46186780	2890	2885	2890	2885	207
588	20231024	092900	45589555	2885	2885	2885	2885	340
589	20231024	092800	44608655	2880	2885	2885	2880	3066
590	20231024	092700	35769730	2885	2885	2885	2885	0
591	20231024	092600	35769730	2885	2885	2885	2885	0
592	20231024	092500	35769730	2885	2885	2885	2885	10
593	20231024	092400	35740880	2885	2885	2885	2885	0
594	20231024	092300	35740880	2885	2885	2885	2885	0
595	20231024	092200	35740880	2885	2885	2885	2885	1
596	20231024	092100	35737995	2885	2885	2885	2885	0
597	20231024	092000	35737995	2885	2885	2895	2885	52
598	20231024	091900	35587965	2895	2895	2895	2895	10
599	20231024	091800	35559015	2895	2895	2895	2895	492
600	20231024	091700	34134675	2895	2895	2895	2890	1590
601	20231024	091600	29538550	2895	2895	2895	2895	218
602	20231024	091500	28907440	2900	2900	2900	2900	0
603	20231024	091400	28907440	2900	2900	2900	2900	200
604	20231024	091300	28327440	2905	2905	2905	2905	807
605	20231024	091200	25983105	2905	2900	2905	2900	2596
606	20231024	091100	18451725	2895	2895	2900	2895	950
607	20231024	091000	15698120	2885	2890	2890	2885	102
608	20231024	090900	15403815	2895	2900	2900	2895	12
609	20231024	090800	15369025	2905	2900	2905	2900	286
610	20231024	090700	14539590	2900	2900	2900	2900	301
611	20231024	090600	13666690	2900	2885	2900	2885	1154
612	20231024	090500	10323735	2890	2895	2895	2890	500
613	20231024	090400	8877235	2895	2895	2895	2895	106
614	20231024	090300	8570365	2890	2905	2905	2890	121
615	20231024	090200	8219510	2905	2910	2910	2905	461
616	20231024	090100	6878865	2865	2865	2865	2865	0
617	20231024	090000	6878865	2865	2865	2865	2865	2401