KissMeData/058860/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192400	1506227730	2980	2980	2980	2980	16673
3	20231024	192300	1506227730	2980	2980	2980	2980	0
4	20231024	192200	1506227730	2980	2980	2980	2980	0
5	20231024	192100	1506227730	2980	2980	2980	2980	0
6	20231024	192000	1506227730	2980	2980	2980	2980	0
7	20231024	191900	1506227730	2980	2980	2980	2980	0
8	20231024	191800	1506227730	2980	2980	2980	2980	0
9	20231024	191700	1506227730	2980	2980	2980	2980	0
10	20231024	191600	1506227730	2980	2980	2980	2980	0
11	20231024	191500	1506227730	2980	2980	2980	2980	0
12	20231024	191400	1506227730	2980	2980	2980	2980	0
13	20231024	191300	1506227730	2980	2980	2980	2980	0
14	20231024	191200	1506227730	2980	2980	2980	2980	0
15	20231024	191100	1506227730	2980	2980	2980	2980	0
16	20231024	191000	1506227730	2980	2980	2980	2980	0
17	20231024	190900	1506227730	2980	2980	2980	2980	0
18	20231024	190800	1506227730	2980	2980	2980	2980	0
19	20231024	190700	1506227730	2980	2980	2980	2980	0
20	20231024	190600	1506227730	2980	2980	2980	2980	0
21	20231024	190500	1506227730	2980	2980	2980	2980	0
22	20231024	190400	1506227730	2980	2980	2980	2980	0
23	20231024	190300	1506227730	2980	2980	2980	2980	0
24	20231024	190200	1506227730	2980	2980	2980	2980	0
25	20231024	190100	1506227730	2980	2980	2980	2980	0
26	20231024	190000	1506227730	2980	2980	2980	2980	0
27	20231024	185900	1506227730	2980	2980	2980	2980	0
28	20231024	185800	1506227730	2980	2980	2980	2980	0
29	20231024	185700	1506227730	2980	2980	2980	2980	0
30	20231024	185600	1506227730	2980	2980	2980	2980	0
31	20231024	185500	1506227730	2980	2980	2980	2980	0
32	20231024	185400	1506227730	2980	2980	2980	2980	16673
33	20231024	185300	1506227730	2980	2980	2980	2980	0
34	20231024	185200	1506227730	2980	2980	2980	2980	0
35	20231024	185100	1506227730	2980	2980	2980	2980	0
36	20231024	185000	1506227730	2980	2980	2980	2980	0
37	20231024	184900	1506227730	2980	2980	2980	2980	0
38	20231024	184800	1506227730	2980	2980	2980	2980	0
39	20231024	184700	1506227730	2980	2980	2980	2980	0
40	20231024	184600	1506227730	2980	2980	2980	2980	0
41	20231024	184500	1506227730	2980	2980	2980	2980	0
42	20231024	184400	1506227730	2980	2980	2980	2980	0
43	20231024	184300	1506227730	2980	2980	2980	2980	0
44	20231024	184200	1506227730	2980	2980	2980	2980	0
45	20231024	184100	1506227730	2980	2980	2980	2980	0
46	20231024	184000	1506227730	2980	2980	2980	2980	0
47	20231024	183900	1506227730	2980	2980	2980	2980	0
48	20231024	183800	1506227730	2980	2980	2980	2980	0
49	20231024	183700	1506227730	2980	2980	2980	2980	0
50	20231024	183600	1506227730	2980	2980	2980	2980	0
51	20231024	183500	1506227730	2980	2980	2980	2980	0
52	20231024	183400	1506227730	2980	2980	2980	2980	0
53	20231024	183300	1506227730	2980	2980	2980	2980	0
54	20231024	183200	1506227730	2980	2980	2980	2980	0
55	20231024	183100	1506227730	2980	2980	2980	2980	0
56	20231024	183000	1506227730	2980	2980	2980	2980	0
57	20231024	182900	1506227730	2980	2980	2980	2980	0
58	20231024	182800	1506227730	2980	2980	2980	2980	0
59	20231024	182700	1506227730	2980	2980	2980	2980	0
60	20231024	182600	1506227730	2980	2980	2980	2980	0
61	20231024	182500	1506227730	2980	2980	2980	2980	0
62	20231024	182400	1506227730	2980	2980	2980	2980	16673
63	20231024	182300	1506227730	2980	2980	2980	2980	0
64	20231024	182200	1506227730	2980	2980	2980	2980	0
65	20231024	182100	1506227730	2980	2980	2980	2980	0
66	20231024	182000	1506227730	2980	2980	2980	2980	0
67	20231024	181900	1506227730	2980	2980	2980	2980	0
68	20231024	181800	1506227730	2980	2980	2980	2980	0
69	20231024	181700	1506227730	2980	2980	2980	2980	0
70	20231024	181600	1506227730	2980	2980	2980	2980	0
71	20231024	181500	1506227730	2980	2980	2980	2980	0
72	20231024	181400	1506227730	2980	2980	2980	2980	0
73	20231024	181300	1506227730	2980	2980	2980	2980	0
74	20231024	181200	1506227730	2980	2980	2980	2980	0
75	20231024	181100	1506227730	2980	2980	2980	2980	0
76	20231024	181000	1506227730	2980	2980	2980	2980	0
77	20231024	180900	1506227730	2980	2980	2980	2980	0
78	20231024	180800	1506227730	2980	2980	2980	2980	0
79	20231024	180700	1506227730	2980	2980	2980	2980	0
80	20231024	180600	1506227730	2980	2980	2980	2980	0
81	20231024	180500	1506227730	2980	2980	2980	2980	0
82	20231024	180400	1506227730	2980	2980	2980	2980	0
83	20231024	180300	1506227730	2980	2980	2980	2980	0
84	20231024	180200	1506227730	2980	2980	2980	2980	0
85	20231024	180100	1506227730	2980	2980	2980	2980	0
86	20231024	180000	1506227730	2980	2980	2980	2980	0
87	20231024	175900	1506227730	2980	2980	2980	2980	0
88	20231024	175800	1506227730	2980	2980	2980	2980	0
89	20231024	175700	1506227730	2980	2980	2980	2980	0
90	20231024	175600	1506227730	2980	2980	2980	2980	0
91	20231024	175500	1506227730	2980	2980	2980	2980	0
92	20231024	175400	1506227730	2980	2980	2980	2980	16673
93	20231024	175300	1506227730	2980	2980	2980	2980	0
94	20231024	175200	1506227730	2980	2980	2980	2980	0
95	20231024	175100	1506227730	2980	2980	2980	2980	0
96	20231024	175000	1506227730	2980	2980	2980	2980	0
97	20231024	174900	1506227730	2980	2980	2980	2980	0
98	20231024	174800	1506227730	2980	2980	2980	2980	0
99	20231024	174700	1506227730	2980	2980	2980	2980	0
100	20231024	174600	1506227730	2980	2980	2980	2980	0
101	20231024	174500	1506227730	2980	2980	2980	2980	0
102	20231024	174400	1506227730	2980	2980	2980	2980	0
103	20231024	174300	1506227730	2980	2980	2980	2980	0
104	20231024	174200	1506227730	2980	2980	2980	2980	0
105	20231024	174100	1506227730	2980	2980	2980	2980	0
106	20231024	174000	1506227730	2980	2980	2980	2980	0
107	20231024	173900	1506227730	2980	2980	2980	2980	0
108	20231024	173800	1506227730	2980	2980	2980	2980	0
109	20231024	173700	1506227730	2980	2980	2980	2980	0
110	20231024	173600	1506227730	2980	2980	2980	2980	0
111	20231024	173500	1506227730	2980	2980	2980	2980	0
112	20231024	173400	1506227730	2980	2980	2980	2980	0
113	20231024	173300	1506227730	2980	2980	2980	2980	0
114	20231024	173200	1506227730	2980	2980	2980	2980	0
115	20231024	173100	1506227730	2980	2980	2980	2980	0
116	20231024	173000	1506227730	2980	2980	2980	2980	0
117	20231024	172900	1506227730	2980	2980	2980	2980	0
118	20231024	172800	1506227730	2980	2980	2980	2980	0
119	20231024	172700	1506227730	2980	2980	2980	2980	0
120	20231024	172600	1506227730	2980	2980	2980	2980	0
121	20231024	172500	1506227730	2980	2980	2980	2980	0
122	20231024	172400	1506227730	2980	2980	2980	2980	16673
123	20231024	172300	1506227730	2980	2980	2980	2980	0
124	20231024	172200	1506227730	2980	2980	2980	2980	0
125	20231024	172100	1506227730	2980	2980	2980	2980	0
126	20231024	172000	1506227730	2980	2980	2980	2980	0
127	20231024	171900	1506227730	2980	2980	2980	2980	0
128	20231024	171800	1506227730	2980	2980	2980	2980	0
129	20231024	171700	1506227730	2980	2980	2980	2980	0
130	20231024	171600	1506227730	2980	2980	2980	2980	0
131	20231024	171500	1506227730	2980	2980	2980	2980	0
132	20231024	171400	1506227730	2980	2980	2980	2980	0
133	20231024	171300	1506227730	2980	2980	2980	2980	0
134	20231024	171200	1506227730	2980	2980	2980	2980	0
135	20231024	171100	1506227730	2980	2980	2980	2980	0
136	20231024	171000	1506227730	2980	2980	2980	2980	0
137	20231024	170900	1506227730	2980	2980	2980	2980	0
138	20231024	170800	1506227730	2980	2980	2980	2980	0
139	20231024	170700	1506227730	2980	2980	2980	2980	0
140	20231024	170600	1506227730	2980	2980	2980	2980	0
141	20231024	170500	1506227730	2980	2980	2980	2980	0
142	20231024	170400	1506227730	2980	2980	2980	2980	0
143	20231024	170300	1506227730	2980	2980	2980	2980	0
144	20231024	170200	1506227730	2980	2980	2980	2980	0
145	20231024	170100	1506227730	2980	2980	2980	2980	0
146	20231024	170000	1506227730	2980	2980	2980	2980	0
147	20231024	165900	1506227730	2980	2980	2980	2980	0
148	20231024	165800	1506227730	2980	2980	2980	2980	0
149	20231024	165700	1506227730	2980	2980	2980	2980	0
150	20231024	165600	1506227730	2980	2980	2980	2980	0
151	20231024	165500	1506227730	2980	2980	2980	2980	0
152	20231024	165400	1506227730	2980	2980	2980	2980	16673
153	20231024	165300	1506227730	2980	2980	2980	2980	0
154	20231024	165200	1506227730	2980	2980	2980	2980	0
155	20231024	165100	1506227730	2980	2980	2980	2980	0
156	20231024	165000	1506227730	2980	2980	2980	2980	0
157	20231024	164900	1506227730	2980	2980	2980	2980	0
158	20231024	164800	1506227730	2980	2980	2980	2980	0
159	20231024	164700	1506227730	2980	2980	2980	2980	0
160	20231024	164600	1506227730	2980	2980	2980	2980	0
161	20231024	164500	1506227730	2980	2980	2980	2980	0
162	20231024	164400	1506227730	2980	2980	2980	2980	0
163	20231024	164300	1506227730	2980	2980	2980	2980	0
164	20231024	164200	1506227730	2980	2980	2980	2980	0
165	20231024	164100	1506227730	2980	2980	2980	2980	0
166	20231024	164000	1506227730	2980	2980	2980	2980	0
167	20231024	163900	1506227730	2980	2980	2980	2980	0
168	20231024	163800	1506227730	2980	2980	2980	2980	0
169	20231024	163700	1506227730	2980	2980	2980	2980	0
170	20231024	163600	1506227730	2980	2980	2980	2980	0
171	20231024	163500	1506227730	2980	2980	2980	2980	0
172	20231024	163400	1506227730	2980	2980	2980	2980	0
173	20231024	163300	1506227730	2980	2980	2980	2980	0
174	20231024	163200	1506227730	2980	2980	2980	2980	0
175	20231024	163100	1506227730	2980	2980	2980	2980	0
176	20231024	163000	1506227730	2980	2980	2980	2980	0
177	20231024	162900	1506227730	2980	2980	2980	2980	0
178	20231024	162800	1506227730	2980	2980	2980	2980	0
179	20231024	162700	1506227730	2980	2980	2980	2980	0
180	20231024	162600	1506227730	2980	2980	2980	2980	0
181	20231024	162500	1506227730	2980	2980	2980	2980	0
182	20231024	162400	1506227730	2980	2980	2980	2980	16673
183	20231024	162300	1506227730	2980	2980	2980	2980	0
184	20231024	162200	1506227730	2980	2980	2980	2980	0
185	20231024	162100	1506227730	2980	2980	2980	2980	0
186	20231024	162000	1506227730	2980	2980	2980	2980	0
187	20231024	161900	1506227730	2980	2980	2980	2980	0
188	20231024	161800	1506227730	2980	2980	2980	2980	0
189	20231024	161700	1506227730	2980	2980	2980	2980	0
190	20231024	161600	1506227730	2980	2980	2980	2980	0
191	20231024	161500	1506227730	2980	2980	2980	2980	0
192	20231024	161400	1506227730	2980	2980	2980	2980	0
193	20231024	161300	1506227730	2980	2980	2980	2980	0
194	20231024	161200	1506227730	2980	2980	2980	2980	0
195	20231024	161100	1506227730	2980	2980	2980	2980	0
196	20231024	161000	1506227730	2980	2980	2980	2980	0
197	20231024	160900	1506227730	2980	2980	2980	2980	0
198	20231024	160800	1506227730	2980	2980	2980	2980	0
199	20231024	160700	1506227730	2980	2980	2980	2980	0
200	20231024	160600	1506227730	2980	2980	2980	2980	0
201	20231024	160500	1506227730	2980	2980	2980	2980	0
202	20231024	160400	1506227730	2980	2980	2980	2980	0
203	20231024	160300	1506227730	2980	2980	2980	2980	0
204	20231024	160200	1506227730	2980	2980	2980	2980	0
205	20231024	160100	1506227730	2980	2980	2980	2980	0
206	20231024	160000	1506227730	2980	2980	2980	2980	0
207	20231024	155900	1506227730	2980	2980	2980	2980	0
208	20231024	155800	1506227730	2980	2980	2980	2980	0
209	20231024	155700	1506227730	2980	2980	2980	2980	0
210	20231024	155600	1506227730	2980	2980	2980	2980	0
211	20231024	155500	1506227730	2980	2980	2980	2980	0
212	20231024	155400	1506227730	2980	2980	2980	2980	16673
213	20231024	155300	1506227730	2980	2980	2980	2980	0
214	20231024	155200	1506227730	2980	2980	2980	2980	0
215	20231024	155100	1506227730	2980	2980	2980	2980	0
216	20231024	155000	1506227730	2980	2980	2980	2980	0
217	20231024	154900	1506227730	2980	2980	2980	2980	0
218	20231024	154800	1506227730	2980	2980	2980	2980	0
219	20231024	154700	1506227730	2980	2980	2980	2980	0
220	20231024	154600	1506227730	2980	2980	2980	2980	0
221	20231024	154500	1506227730	2980	2980	2980	2980	0
222	20231024	154400	1506227730	2980	2980	2980	2980	0
223	20231024	154300	1506227730	2980	2980	2980	2980	0
224	20231024	154200	1506227730	2980	2980	2980	2980	0
225	20231024	154100	1506227730	2980	2980	2980	2980	0
226	20231024	154000	1506227730	2980	2980	2980	2980	0
227	20231024	153900	1506227730	2980	2980	2980	2980	0
228	20231024	153800	1506227730	2980	2980	2980	2980	0
229	20231024	153700	1506227730	2980	2980	2980	2980	0
230	20231024	153600	1506227730	2980	2980	2980	2980	0
231	20231024	153500	1506227730	2980	2980	2980	2980	0
232	20231024	153400	1506227730	2980	2980	2980	2980	0
233	20231024	153300	1506227730	2980	2980	2980	2980	0
234	20231024	153200	1506227730	2980	2980	2980	2980	0
235	20231024	153100	1506227730	2980	2980	2980	2980	0
236	20231024	153000	1506227730	2980	2980	2980	2980	16673
237	20231024	152900	1456542190	2980	2980	2980	2980	0
238	20231024	152800	1456542190	2980	2980	2980	2980	0
239	20231024	152700	1456542190	2980	2980	2980	2980	0
240	20231024	152600	1456542190	2980	2980	2980	2980	0
241	20231024	152500	1456542190	2980	2980	2980	2980	0
242	20231024	152400	1456542190	2980	2980	2980	2980	0
243	20231024	152300	1456542190	2980	2980	2980	2980	0
244	20231024	152200	1456542190	2980	2980	2980	2980	0
245	20231024	152100	1456542190	2980	2980	2980	2980	0
246	20231024	152000	1456542190	2980	2980	2980	2980	0
247	20231024	151900	1456542190	2980	2980	2980	2980	17
248	20231024	151800	1456491530	2980	2980	2980	2980	108
249	20231024	151700	1456169690	2980	2975	2980	2975	62
250	20231024	151600	1455985180	2975	2975	2980	2975	1077
251	20231024	151500	1452781035	2980	2980	2980	2970	149
252	20231024	151400	1452337035	2975	2975	2980	2970	5173
253	20231024	151300	1436947230	2975	2975	2975	2975	2
254	20231024	151200	1436941280	2975	2975	2975	2975	0
255	20231024	151100	1436941280	2975	2975	2975	2970	16
256	20231024	151000	1436893700	2975	2965	2975	2965	3
257	20231024	150900	1436884785	2975	2965	2975	2965	51
258	20231024	150800	1436733560	2975	2970	2975	2970	76
259	20231024	150700	1436507835	2975	2970	2975	2970	6
260	20231024	150600	1436489990	2975	2975	2975	2970	19
261	20231024	150500	1436433515	2975	2975	2975	2975	0
262	20231024	150400	1436433515	2975	2975	2975	2970	15
263	20231024	150300	1436388905	2975	2970	2975	2970	60
264	20231024	150200	1436210410	2975	2970	2975	2970	2051
265	20231024	150100	1430110520	2970	2965	2970	2965	26
266	20231024	150000	1430033425	2970	2970	2975	2970	1723
267	20231024	145900	1424916060	2975	2970	2975	2970	3753
268	20231024	145800	1413769640	2970	2955	2970	2955	5471
269	20231024	145700	1397551920	2965	2965	2965	2965	0
270	20231024	145600	1397551920	2965	2965	2965	2965	0
271	20231024	145500	1397551920	2965	2955	2965	2955	123
272	20231024	145400	1397188235	2965	2960	2965	2955	1575
273	20231024	145300	1392527675	2960	2960	2960	2960	1
274	20231024	145200	1392524715	2955	2955	2960	2955	17
275	20231024	145100	1392474475	2960	2960	2960	2960	0
276	20231024	145000	1392474475	2960	2960	2960	2960	0
277	20231024	144900	1392474475	2960	2960	2960	2960	0
278	20231024	144800	1392474475	2960	2960	2960	2960	0
279	20231024	144700	1392474475	2960	2960	2960	2960	250
280	20231024	144600	1391734475	2960	2960	2960	2960	5
281	20231024	144500	1391719675	2960	2955	2960	2955	501
282	20231024	144400	1390239215	2960	2965	2965	2960	74
283	20231024	144300	1390019810	2965	2965	2965	2965	0
284	20231024	144200	1390019810	2965	2965	2965	2965	100
285	20231024	144100	1389723310	2965	2960	2965	2960	11
286	20231024	144000	1389690745	2965	2965	2965	2965	7
287	20231024	143900	1389669990	2965	2965	2965	2965	0
288	20231024	143800	1389669990	2965	2965	2965	2965	0
289	20231024	143700	1389669990	2965	2960	2965	2960	371
290	20231024	143600	1388571770	2965	2965	2965	2965	0
291	20231024	143500	1388571770	2965	2965	2965	2965	35
292	20231024	143400	1388467995	2965	2965	2965	2965	0
293	20231024	143300	1388467995	2965	2955	2965	2955	501
294	20231024	143200	1386987530	2965	2965	2965	2965	0
295	20231024	143100	1386987530	2965	2955	2965	2955	217
296	20231024	143000	1386346175	2965	2960	2965	2960	1058
297	20231024	142900	1383214480	2965	2960	2965	2960	1012
298	20231024	142800	1380218900	2965	2955	2965	2955	5282
299	20231024	142700	1364599110	2965	2960	2965	2960	4377
300	20231024	142600	1351633800	2960	2960	2960	2960	0
301	20231024	142500	1351633800	2960	2960	2960	2960	0
302	20231024	142400	1351633800	2960	2960	2960	2960	0
303	20231024	142300	1351633800	2960	2950	2960	2950	988
304	20231024	142200	1348714385	2955	2955	2955	2955	0
305	20231024	142100	1348714385	2955	2955	2955	2955	133
306	20231024	142000	1348321370	2965	2965	2965	2965	0
307	20231024	141900	1348321370	2965	2960	2965	2960	1002
308	20231024	141800	1345355440	2965	2960	2965	2960	1002
309	20231024	141700	1342389510	2965	2960	2965	2960	4
310	20231024	141600	1342377665	2965	2965	2965	2965	2
311	20231024	141500	1342371735	2965	2965	2965	2955	5
312	20231024	141400	1342356940	2965	2965	2965	2965	2
313	20231024	141300	1342351010	2965	2965	2965	2965	0
314	20231024	141200	1342351010	2965	2965	2965	2965	23
315	20231024	141100	1342282815	2965	2965	2965	2965	44
316	20231024	141000	1342152355	2965	2960	2965	2960	2631
317	20231024	140900	1334364580	2960	2960	2960	2960	0
318	20231024	140800	1334364580	2960	2960	2960	2960	326
319	20231024	140700	1333399620	2960	2960	2960	2950	111
320	20231024	140600	1333072150	2960	2960	2960	2960	2
321	20231024	140500	1333066230	2960	2960	2960	2960	5
322	20231024	140400	1333051430	2960	2960	2960	2960	2003
323	20231024	140300	1327122550	2960	2960	2960	2955	1013
324	20231024	140200	1324129070	2960	2945	2960	2945	5998
325	20231024	140100	1306414955	2955	2945	2955	2945	4338
326	20231024	140000	1293623100	2950	2950	2950	2950	0
327	20231024	135900	1293623100	2950	2950	2950	2950	0
328	20231024	135800	1293623100	2950	2950	2950	2950	0
329	20231024	135700	1293623100	2950	2950	2950	2945	164
330	20231024	135600	1293139305	2950	2950	2955	2950	2502
331	20231024	135500	1285758395	2955	2950	2955	2950	5118
332	20231024	135400	1270660225	2950	2950	2950	2950	0
333	20231024	135300	1270660225	2950	2950	2950	2950	0
334	20231024	135200	1270660225	2950	2950	2955	2950	1001
335	20231024	135100	1267707270	2950	2950	2950	2950	0
336	20231024	135000	1267707270	2950	2950	2950	2950	0
337	20231024	134900	1267707270	2950	2940	2950	2940	2541
338	20231024	134800	1260223920	2955	2945	2955	2945	3427
339	20231024	134700	1250121855	2945	2945	2945	2945	0
340	20231024	134600	1250121855	2945	2945	2945	2945	511
341	20231024	134500	1248616960	2945	2950	2950	2940	3014
342	20231024	134400	1239755710	2950	2950	2950	2950	24
343	20231024	134300	1239684910	2950	2945	2950	2945	92
344	20231024	134200	1239413960	2950	2950	2950	2945	69
345	20231024	134100	1239210730	2940	2940	2940	2940	1
346	20231024	134000	1239207790	2950	2945	2950	2945	1601
347	20231024	133900	1234492340	2955	2955	2955	2955	0
348	20231024	133800	1234492340	2955	2955	2955	2955	0
349	20231024	133700	1234492340	2955	2950	2955	2950	2020
350	20231024	133600	1228533260	2950	2945	2950	2945	1071
351	20231024	133500	1225375210	2950	2950	2950	2950	500
352	20231024	133400	1223900210	2950	2950	2950	2950	0
353	20231024	133300	1223900210	2950	2950	2950	2950	0
354	20231024	133200	1223900210	2950	2950	2950	2950	0
355	20231024	133100	1223900210	2950	2950	2950	2950	0
356	20231024	133000	1223900210	2950	2945	2950	2945	1998
357	20231024	132900	1218016095	2945	2950	2950	2945	428
358	20231024	132800	1216753525	2955	2955	2955	2955	0
359	20231024	132700	1216753525	2955	2950	2955	2950	35
360	20231024	132600	1216650120	2955	2950	2955	2950	34
361	20231024	132500	1216549810	2955	2955	2955	2950	79
362	20231024	132400	1216316740	2950	2950	2950	2950	263
363	20231024	132300	1215540890	2950	2955	2955	2950	12
364	20231024	132200	1215505440	2950	2950	2950	2950	1000
365	20231024	132100	1212555440	2950	2950	2955	2950	55
366	20231024	132000	1212393125	2955	2950	2955	2950	2315
367	20231024	131900	1205563825	2950	2950	2950	2950	7208
368	20231024	131800	1184300225	2950	2945	2950	2945	7
369	20231024	131700	1184279580	2945	2945	2945	2945	531
370	20231024	131600	1182715785	2945	2945	2945	2945	701
371	20231024	131500	1180651340	2945	2945	2945	2945	2
372	20231024	131400	1180645450	2950	2940	2950	2940	5004
373	20231024	131300	1165922290	2940	2940	2940	2940	712
374	20231024	131200	1163829010	2945	2945	2945	2940	622
375	20231024	131100	1162000320	2940	2925	2940	2925	407
376	20231024	131000	1160803755	2940	2940	2940	2925	912
377	20231024	130900	1158126075	2920	2940	2950	2920	27213
378	20231024	130800	1078598545	2940	2940	2940	2940	1003
379	20231024	130700	1075649725	2950	2940	2950	2940	1023
380	20231024	130600	1072641875	2950	2945	2950	2945	720
381	20231024	130500	1070521460	2950	2950	2950	2945	27
382	20231024	130400	1070441830	2950	2945	2950	2945	431
383	20231024	130300	1069172485	2950	2940	2950	2940	26
384	20231024	130200	1069095835	2950	2950	2955	2950	43
385	20231024	130100	1068968880	2950	2955	2960	2950	10994
386	20231024	130000	1036527460	2960	2940	2960	2940	19032
387	20231024	125900	980368745	2940	2935	2940	2935	1092
388	20231024	125800	977163720	2935	2935	2935	2935	0
389	20231024	125700	977163720	2935	2935	2935	2935	0
390	20231024	125600	977163720	2935	2935	2935	2935	10
391	20231024	125500	977134370	2940	2940	2940	2940	707
392	20231024	125400	975055790	2935	2940	2940	2935	1800
393	20231024	125300	969771290	2940	2935	2940	2930	2455
394	20231024	125200	962563310	2935	2930	2935	2930	1174
395	20231024	125100	959118325	2935	2930	2935	2930	11
396	20231024	125000	959086090	2935	2930	2935	2930	1315
397	20231024	124900	955226910	2935	2935	2935	2935	10
398	20231024	124800	955197560	2930	2930	2930	2930	4
399	20231024	124700	955185840	2930	2935	2935	2930	51
400	20231024	124600	955036160	2935	2930	2940	2930	10901
401	20231024	124500	923075615	2930	2930	2930	2930	0
402	20231024	124400	923075615	2930	2930	2930	2930	0
403	20231024	124300	923075615	2930	2930	2930	2930	1
404	20231024	124200	923072685	2925	2925	2925	2925	16
405	20231024	124100	923025885	2930	2930	2930	2930	30
406	20231024	124000	922937985	2930	2925	2930	2925	28
407	20231024	123900	922856070	2930	2925	2930	2925	662
408	20231024	123800	920919605	2920	2920	2920	2920	500
409	20231024	123700	919459605	2925	2925	2925	2925	0
410	20231024	123600	919459605	2925	2925	2925	2925	0
411	20231024	123500	919459605	2925	2925	2925	2925	0
412	20231024	123400	919459605	2925	2925	2925	2925	11
413	20231024	123300	919427430	2920	2920	2920	2920	600
414	20231024	123200	917675430	2925	2925	2925	2925	500
415	20231024	123100	916212930	2930	2925	2930	2925	10
416	20231024	123000	916183640	2930	2930	2930	2930	0
417	20231024	122900	916183640	2930	2930	2930	2930	0
418	20231024	122800	916183640	2930	2925	2930	2920	301
419	20231024	122700	915304480	2930	2930	2930	2930	0
420	20231024	122600	915304480	2930	2925	2930	2925	3723
421	20231024	122500	904414590	2930	2930	2930	2925	52
422	20231024	122400	904262235	2930	2930	2930	2930	45
423	20231024	122300	904130385	2930	2925	2930	2925	24
424	20231024	122200	904060075	2925	2925	2925	2925	2712
425	20231024	122100	896127475	2920	2920	2920	2920	686
426	20231024	122000	894124355	2920	2920	2920	2920	0
427	20231024	121900	894124355	2920	2915	2920	2915	363
428	20231024	121800	893066205	2915	2915	2915	2915	0
429	20231024	121700	893066205	2915	2915	2915	2915	50
430	20231024	121600	892920455	2915	2915	2915	2915	14
431	20231024	121500	892879645	2915	2915	2915	2915	0
432	20231024	121400	892879645	2915	2915	2915	2915	0
433	20231024	121300	892879645	2915	2910	2915	2910	4
434	20231024	121200	892868000	2915	2915	2915	2915	0
435	20231024	121100	892868000	2915	2915	2915	2915	73
436	20231024	121000	892655205	2920	2920	2920	2920	113
437	20231024	120900	892325245	2920	2915	2920	2915	15
438	20231024	120800	892281470	2925	2925	2925	2925	0
439	20231024	120700	892281470	2925	2915	2925	2915	121
440	20231024	120600	891928655	2915	2915	2915	2915	0
441	20231024	120500	891928655	2915	2915	2915	2915	0
442	20231024	120400	891928655	2915	2915	2915	2915	15
443	20231024	120300	891884930	2915	2915	2915	2915	562
444	20231024	120200	890246700	2915	2905	2915	2905	451
445	20231024	120100	888935535	2915	2915	2915	2910	107
446	20231024	120000	888624110	2925	2925	2925	2925	221
447	20231024	115900	887977685	2925	2920	2925	2920	26
448	20231024	115800	887901640	2925	2925	2925	2920	677
449	20231024	115700	885924265	2915	2910	2925	2910	14321
450	20231024	115600	844175435	2900	2915	2915	2900	15938
451	20231024	115500	797893030	2920	2920	2920	2920	0
452	20231024	115400	797893030	2920	2920	2920	2920	0
453	20231024	115300	797893030	2920	2920	2920	2920	22
454	20231024	115200	797828790	2920	2920	2920	2920	1
455	20231024	115100	797825870	2915	2915	2915	2915	200
456	20231024	115000	797242870	2920	2920	2920	2920	0
457	20231024	114900	797242870	2920	2915	2920	2915	1001
458	20231024	114800	794324950	2915	2915	2915	2915	6300
459	20231024	114700	775960450	2915	2915	2915	2915	0
460	20231024	114600	775960450	2915	2915	2915	2915	13
461	20231024	114500	775922555	2915	2915	2915	2915	2
462	20231024	114400	775916725	2925	2920	2925	2920	903
463	20231024	114300	773279685	2920	2920	2920	2920	1
464	20231024	114200	773276765	2910	2910	2910	2910	0
465	20231024	114100	773276765	2910	2915	2925	2910	2011
466	20231024	114000	767404545	2915	2920	2920	2915	236
467	20231024	113900	766716495	2920	2920	2920	2920	50
468	20231024	113800	766570495	2920	2920	2920	2920	1
469	20231024	113700	766567575	2915	2920	2920	2915	6
470	20231024	113600	766550060	2920	2920	2920	2920	49
471	20231024	113500	766406980	2920	2920	2920	2920	0
472	20231024	113400	766406980	2920	2920	2920	2920	232
473	20231024	113300	765729540	2920	2920	2920	2920	1174
474	20231024	113200	762301460	2920	2915	2920	2915	390
475	20231024	113100	761164605	2915	2915	2915	2915	1060
476	20231024	113000	758074705	2915	2905	2915	2905	1228
477	20231024	112900	754502330	2905	2905	2905	2905	1141
478	20231024	112800	751187725	2905	2905	2905	2905	1
479	20231024	112700	751184820	2905	2900	2905	2900	445
480	20231024	112600	749894315	2905	2900	2905	2900	445
481	20231024	112500	748603810	2905	2905	2905	2905	1
482	20231024	112400	748600905	2900	2905	2905	2900	524
483	20231024	112300	747081185	2905	2905	2905	2905	1
484	20231024	112200	747078280	2900	2900	2900	2900	1997
485	20231024	112100	741286980	2900	2895	2900	2885	2255
486	20231024	112000	734781270	2900	2900	2900	2900	0
487	20231024	111900	734781270	2900	2885	2900	2885	981
488	20231024	111800	731941365	2900	2895	2900	2895	8
489	20231024	111700	731918175	2895	2895	2895	2895	445
490	20231024	111600	730629900	2895	2895	2895	2895	2289
491	20231024	111500	724003245	2895	2895	2895	2895	0
492	20231024	111400	724003245	2895	2895	2895	2880	2104
493	20231024	111300	717924255	2895	2895	2895	2895	34
494	20231024	111200	717825825	2895	2895	2895	2895	0
495	20231024	111100	717825825	2895	2895	2895	2895	0
496	20231024	111000	717825825	2895	2895	2895	2890	232
497	20231024	110900	717155285	2895	2895	2895	2895	1
498	20231024	110800	717152390	2890	2890	2890	2890	444
499	20231024	110700	715869230	2895	2895	2895	2895	0
500	20231024	110600	715869230	2895	2895	2895	2890	1629
501	20231024	110500	711153465	2890	2890	2890	2890	99
502	20231024	110400	710867355	2895	2890	2895	2890	46
503	20231024	110300	710734265	2890	2890	2890	2890	45
504	20231024	110200	710604215	2885	2885	2885	2885	2002
505	20231024	110100	704828445	2885	2880	2885	2880	131
506	20231024	110000	704451155	2880	2880	2885	2880	4
507	20231024	105900	704439630	2880	2880	2880	2880	1377
508	20231024	105800	700473870	2880	2870	2880	2870	1901
509	20231024	105700	695017990	2880	2880	2880	2880	0
510	20231024	105600	695017990	2880	2880	2880	2880	3
511	20231024	105500	695009350	2880	2875	2880	2875	55
512	20231024	105400	694850955	2865	2870	2870	2865	1348
513	20231024	105300	690985475	2880	2880	2880	2880	112
514	20231024	105200	690662915	2885	2880	2885	2880	10
515	20231024	105100	690634100	2880	2880	2880	2880	11
516	20231024	105000	690602420	2870	2880	2880	2870	254
517	20231024	104900	689870960	2880	2880	2880	2880	0
518	20231024	104800	689870960	2880	2880	2880	2880	0
519	20231024	104700	689870960	2880	2880	2880	2880	0
520	20231024	104600	689870960	2880	2880	2880	2880	20
521	20231024	104500	689813360	2880	2880	2880	2880	3
522	20231024	104400	689804720	2880	2880	2880	2880	5
523	20231024	104300	689790320	2880	2870	2880	2870	527
524	20231024	104200	688277820	2880	2880	2880	2880	7
525	20231024	104100	688257660	2880	2865	2880	2865	223
526	20231024	104000	687618550	2880	2865	2880	2865	2196
527	20231024	103900	681318435	2865	2865	2865	2865	10
528	20231024	103800	681289785	2865	2860	2865	2860	209
529	20231024	103700	680692030	2870	2865	2870	2865	62
530	20231024	103600	680514390	2870	2865	2870	2860	16
531	20231024	103500	680468555	2870	2850	2870	2850	2422
532	20231024	103400	673546745	2850	2880	2880	2850	76937
533	20231024	103300	453509150	2890	2890	2890	2890	0
534	20231024	103200	453509150	2890	2890	2890	2890	0
535	20231024	103100	453509150	2890	2885	2890	2880	156
536	20231024	103000	453059750	2890	2880	2890	2880	181
537	20231024	102900	452538460	2890	2885	2890	2880	5241
538	20231024	102800	437428155	2890	2890	2890	2890	110
539	20231024	102700	437110255	2890	2885	2890	2885	590
540	20231024	102600	435405370	2890	2890	2890	2890	0
541	20231024	102500	435405370	2890	2885	2890	2885	1170
542	20231024	102400	432029910	2890	2890	2890	2885	309
543	20231024	102300	431138400	2885	2885	2890	2885	484
544	20231024	102200	429741875	2890	2890	2890	2890	30
545	20231024	102100	429655175	2895	2885	2895	2885	1124
546	20231024	102000	426412405	2895	2895	2895	2890	201
547	20231024	101900	425831495	2890	2890	2890	2890	189
548	20231024	101800	425285285	2895	2890	2895	2885	162
549	20231024	101700	424817440	2895	2885	2895	2885	910
550	20231024	101600	422187540	2885	2885	2885	2885	49
551	20231024	101500	422046175	2890	2890	2895	2890	3256
552	20231024	101400	412635335	2895	2895	2895	2895	4
553	20231024	101300	412623755	2895	2895	2895	2895	100
554	20231024	101200	412334255	2895	2890	2895	2890	502
555	20231024	101100	410883455	2890	2885	2890	2885	1518
556	20231024	101000	406504020	2895	2900	2900	2890	824
557	20231024	100900	404120645	2900	2890	2900	2890	1356
558	20231024	100800	400201780	2905	2890	2905	2890	301
559	20231024	100700	399331875	2905	2905	2905	2905	2
560	20231024	100600	399326065	2895	2895	2895	2895	0
561	20231024	100500	399326065	2895	2905	2905	2895	10003
562	20231024	100400	370267360	2905	2905	2905	2905	0
563	20231024	100300	370267360	2905	2900	2905	2895	3504
564	20231024	100200	360088695	2900	2895	2900	2895	452
565	20231024	100100	358780150	2905	2905	2905	2905	0
566	20231024	100000	358780150	2905	2900	2910	2900	628
567	20231024	095900	356954690	2910	2900	2910	2900	4927
568	20231024	095800	342662645	2910	2915	2915	2900	2007
569	20231024	095700	336832290	2915	2915	2915	2905	354
570	20231024	095600	335803400	2910	2910	2910	2910	200
571	20231024	095500	335221400	2915	2915	2915	2915	0
572	20231024	095400	335221400	2915	2910	2915	2910	768
573	20231024	095300	332982925	2915	2915	2915	2915	19
574	20231024	095200	332927540	2915	2900	2915	2900	2157
575	20231024	095100	326663095	2895	2900	2900	2895	3002
576	20231024	095000	317968690	2910	2910	2910	2910	0
577	20231024	094900	317968690	2910	2900	2910	2900	151
578	20231024	094800	317530780	2910	2915	2920	2905	6373
579	20231024	094700	298978735	2920	2920	2920	2915	33
580	20231024	094600	298882455	2920	2915	2920	2915	91
581	20231024	094500	298617185	2910	2915	2915	2910	60
582	20231024	094400	298442535	2920	2920	2920	2920	0
583	20231024	094300	298442535	2920	2915	2920	2915	13
584	20231024	094200	298404630	2915	2915	2920	2915	778
585	20231024	094100	296136315	2920	2920	2920	2920	1
586	20231024	094000	296133395	2925	2920	2925	2920	527
587	20231024	093900	294594550	2920	2920	2920	2920	105
588	20231024	093800	294287950	2915	2920	2920	2915	144
589	20231024	093700	293867620	2920	2920	2925	2920	11
590	20231024	093600	293835495	2925	2920	2925	2915	1001
591	20231024	093500	290917565	2925	2925	2925	2925	24
592	20231024	093400	290847365	2935	2935	2935	2935	0
593	20231024	093300	290847365	2935	2935	2935	2935	0
594	20231024	093200	290847365	2935	2935	2935	2935	1
595	20231024	093100	290844430	2935	2920	2935	2920	1110
596	20231024	093000	287600180	2925	2935	2935	2925	908
597	20231024	092900	284940715	2930	2940	2940	2930	8019
598	20231024	092800	261410295	2945	2935	2945	2935	61
599	20231024	092700	261231160	2945	2945	2945	2945	0
600	20231024	092600	261231160	2945	2940	2945	2940	1011
601	20231024	092500	258258805	2930	2940	2945	2930	2610
602	20231024	092400	250583765	2940	2940	2940	2940	2
603	20231024	092300	250577885	2930	2940	2945	2930	5858
604	20231024	092200	233413905	2950	2930	2950	2930	5633
605	20231024	092100	216849595	2940	2940	2940	2940	1070
606	20231024	092000	213703795	2945	2940	2945	2935	7796
607	20231024	091900	190799085	2935	2945	2950	2930	5663
608	20231024	091800	174125175	2950	2935	2960	2915	5931
609	20231024	091700	156724945	2940	2925	2975	2925	16102
610	20231024	091600	109220885	2930	2930	2930	2930	0
611	20231024	091500	109220885	2930	2930	2930	2930	0
612	20231024	091400	109220885	2930	2930	2930	2930	1682
613	20231024	091300	104292625	2930	2930	2930	2930	2
614	20231024	091200	104286765	2930	2930	2930	2930	3
615	20231024	091100	104277975	2930	2930	2930	2930	1850
616	20231024	091000	98857475	2930	2935	2935	2920	321
617	20231024	090900	97919370	2935	2930	2935	2930	271
618	20231024	090800	97125335	2920	2930	2935	2920	6809
619	20231024	090700	77177070	2930	2920	2930	2920	2094
620	20231024	090600	71053170	2920	2920	2920	2920	984
621	20231024	090500	68179890	2915	2920	2920	2915	620
622	20231024	090400	66372585	2910	2910	2910	2910	0
623	20231024	090300	66372585	2910	2920	2930	2910	4065
624	20231024	090200	54502210	2920	2920	2930	2910	3291
625	20231024	090100	44869315	2925	2915	2925	2905	3627
626	20231024	090000	34271450	2905	2880	2920	2880	11379