KissMeData/024850/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	190300	403317375	2975	2975	2975	2975	775
3	20231006	190200	403317375	2975	2975	2975	2975	0
4	20231006	190100	403317375	2975	2975	2975	2975	0
5	20231006	190000	403317375	2975	2975	2975	2975	0
6	20231006	185900	403317375	2975	2975	2975	2975	0
7	20231006	185800	403317375	2975	2975	2975	2975	0
8	20231006	185700	403317375	2975	2975	2975	2975	0
9	20231006	185600	403317375	2975	2975	2975	2975	0
10	20231006	185500	403317375	2975	2975	2975	2975	0
11	20231006	185400	403317375	2975	2975	2975	2975	0
12	20231006	185300	403317375	2975	2975	2975	2975	0
13	20231006	185200	403317375	2975	2975	2975	2975	0
14	20231006	185100	403317375	2975	2975	2975	2975	0
15	20231006	185000	403317375	2975	2975	2975	2975	0
16	20231006	184900	403317375	2975	2975	2975	2975	0
17	20231006	184800	403317375	2975	2975	2975	2975	0
18	20231006	184700	403317375	2975	2975	2975	2975	0
19	20231006	184600	403317375	2975	2975	2975	2975	0
20	20231006	184500	403317375	2975	2975	2975	2975	0
21	20231006	184400	403317375	2975	2975	2975	2975	0
22	20231006	184300	403317375	2975	2975	2975	2975	0
23	20231006	184200	403317375	2975	2975	2975	2975	0
24	20231006	184100	403317375	2975	2975	2975	2975	0
25	20231006	184000	403317375	2975	2975	2975	2975	0
26	20231006	183900	403317375	2975	2975	2975	2975	0
27	20231006	183800	403317375	2975	2975	2975	2975	0
28	20231006	183700	403317375	2975	2975	2975	2975	0
29	20231006	183600	403317375	2975	2975	2975	2975	0
30	20231006	183500	403317375	2975	2975	2975	2975	0
31	20231006	183400	403317375	2975	2975	2975	2975	0
32	20231006	183300	403317375	2975	2975	2975	2975	775
33	20231006	183200	403317375	2975	2975	2975	2975	0
34	20231006	183100	403317375	2975	2975	2975	2975	0
35	20231006	183000	403317375	2975	2975	2975	2975	0
36	20231006	182900	403317375	2975	2975	2975	2975	0
37	20231006	182800	403317375	2975	2975	2975	2975	0
38	20231006	182700	403317375	2975	2975	2975	2975	0
39	20231006	182600	403317375	2975	2975	2975	2975	0
40	20231006	182500	403317375	2975	2975	2975	2975	0
41	20231006	182400	403317375	2975	2975	2975	2975	0
42	20231006	182300	403317375	2975	2975	2975	2975	0
43	20231006	182200	403317375	2975	2975	2975	2975	0
44	20231006	182100	403317375	2975	2975	2975	2975	0
45	20231006	182000	403317375	2975	2975	2975	2975	0
46	20231006	181900	403317375	2975	2975	2975	2975	0
47	20231006	181800	403317375	2975	2975	2975	2975	0
48	20231006	181700	403317375	2975	2975	2975	2975	0
49	20231006	181600	403317375	2975	2975	2975	2975	0
50	20231006	181500	403317375	2975	2975	2975	2975	0
51	20231006	181400	403317375	2975	2975	2975	2975	0
52	20231006	181300	403317375	2975	2975	2975	2975	0
53	20231006	181200	403317375	2975	2975	2975	2975	0
54	20231006	181100	403317375	2975	2975	2975	2975	0
55	20231006	181000	403317375	2975	2975	2975	2975	0
56	20231006	180900	403317375	2975	2975	2975	2975	0
57	20231006	180800	403317375	2975	2975	2975	2975	0
58	20231006	180700	403317375	2975	2975	2975	2975	0
59	20231006	180600	403317375	2975	2975	2975	2975	0
60	20231006	180500	403317375	2975	2975	2975	2975	0
61	20231006	180400	403317375	2975	2975	2975	2975	0
62	20231006	180300	403317375	2975	2975	2975	2975	775
63	20231006	180200	403317375	2975	2975	2975	2975	0
64	20231006	180100	403317375	2975	2975	2975	2975	0
65	20231006	180000	403317375	2975	2975	2975	2975	0
66	20231006	175900	403317375	2975	2975	2975	2975	0
67	20231006	175800	403317375	2975	2975	2975	2975	0
68	20231006	175700	403317375	2975	2975	2975	2975	0
69	20231006	175600	403317375	2975	2975	2975	2975	0
70	20231006	175500	403317375	2975	2975	2975	2975	0
71	20231006	175400	403317375	2975	2975	2975	2975	0
72	20231006	175300	403317375	2975	2975	2975	2975	0
73	20231006	175200	403317375	2975	2975	2975	2975	0
74	20231006	175100	403317375	2975	2975	2975	2975	0
75	20231006	175000	403317375	2975	2975	2975	2975	0
76	20231006	174900	403317375	2975	2975	2975	2975	0
77	20231006	174800	403317375	2975	2975	2975	2975	0
78	20231006	174700	403317375	2975	2975	2975	2975	0
79	20231006	174600	403317375	2975	2975	2975	2975	0
80	20231006	174500	403317375	2975	2975	2975	2975	0
81	20231006	174400	403317375	2975	2975	2975	2975	0
82	20231006	174300	403317375	2975	2975	2975	2975	0
83	20231006	174200	403317375	2975	2975	2975	2975	0
84	20231006	174100	403317375	2975	2975	2975	2975	0
85	20231006	174000	403317375	2975	2975	2975	2975	0
86	20231006	173900	403317375	2975	2975	2975	2975	0
87	20231006	173800	403317375	2975	2975	2975	2975	0
88	20231006	173700	403317375	2975	2975	2975	2975	0
89	20231006	173600	403317375	2975	2975	2975	2975	0
90	20231006	173500	403317375	2975	2975	2975	2975	0
91	20231006	173400	403317375	2975	2975	2975	2975	0
92	20231006	173300	403317375	2975	2975	2975	2975	775
93	20231006	173200	403317375	2975	2975	2975	2975	0
94	20231006	173100	403317375	2975	2975	2975	2975	0
95	20231006	173000	403317375	2975	2975	2975	2975	0
96	20231006	172900	403317375	2975	2975	2975	2975	0
97	20231006	172800	403317375	2975	2975	2975	2975	0
98	20231006	172700	403317375	2975	2975	2975	2975	0
99	20231006	172600	403317375	2975	2975	2975	2975	0
100	20231006	172500	403317375	2975	2975	2975	2975	0
101	20231006	172400	403317375	2975	2975	2975	2975	0
102	20231006	172300	403317375	2975	2975	2975	2975	0
103	20231006	172200	403317375	2975	2975	2975	2975	0
104	20231006	172100	403317375	2975	2975	2975	2975	0
105	20231006	172000	403317375	2975	2975	2975	2975	0
106	20231006	171900	403317375	2975	2975	2975	2975	0
107	20231006	171800	403317375	2975	2975	2975	2975	0
108	20231006	171700	403317375	2975	2975	2975	2975	0
109	20231006	171600	403317375	2975	2975	2975	2975	0
110	20231006	171500	403317375	2975	2975	2975	2975	0
111	20231006	171400	403317375	2975	2975	2975	2975	0
112	20231006	171300	403317375	2975	2975	2975	2975	0
113	20231006	171200	403317375	2975	2975	2975	2975	0
114	20231006	171100	403317375	2975	2975	2975	2975	0
115	20231006	171000	403317375	2975	2975	2975	2975	0
116	20231006	170900	403317375	2975	2975	2975	2975	0
117	20231006	170800	403317375	2975	2975	2975	2975	0
118	20231006	170700	403317375	2975	2975	2975	2975	0
119	20231006	170600	403317375	2975	2975	2975	2975	0
120	20231006	170500	403317375	2975	2975	2975	2975	0
121	20231006	170400	403317375	2975	2975	2975	2975	0
122	20231006	170300	403317375	2975	2975	2975	2975	775
123	20231006	170200	403317375	2975	2975	2975	2975	0
124	20231006	170100	403317375	2975	2975	2975	2975	0
125	20231006	170000	403317375	2975	2975	2975	2975	0
126	20231006	165900	403317375	2975	2975	2975	2975	0
127	20231006	165800	403317375	2975	2975	2975	2975	0
128	20231006	165700	403317375	2975	2975	2975	2975	0
129	20231006	165600	403317375	2975	2975	2975	2975	0
130	20231006	165500	403317375	2975	2975	2975	2975	0
131	20231006	165400	403317375	2975	2975	2975	2975	0
132	20231006	165300	403317375	2975	2975	2975	2975	0
133	20231006	165200	403317375	2975	2975	2975	2975	0
134	20231006	165100	403317375	2975	2975	2975	2975	0
135	20231006	165000	403317375	2975	2975	2975	2975	0
136	20231006	164900	403317375	2975	2975	2975	2975	0
137	20231006	164800	403317375	2975	2975	2975	2975	0
138	20231006	164700	403317375	2975	2975	2975	2975	0
139	20231006	164600	403317375	2975	2975	2975	2975	0
140	20231006	164500	403317375	2975	2975	2975	2975	0
141	20231006	164400	403317375	2975	2975	2975	2975	0
142	20231006	164300	403317375	2975	2975	2975	2975	0
143	20231006	164200	403317375	2975	2975	2975	2975	0
144	20231006	164100	403317375	2975	2975	2975	2975	0
145	20231006	164000	403317375	2975	2975	2975	2975	0
146	20231006	163900	403317375	2975	2975	2975	2975	0
147	20231006	163800	403317375	2975	2975	2975	2975	0
148	20231006	163700	403317375	2975	2975	2975	2975	0
149	20231006	163600	403317375	2975	2975	2975	2975	0
150	20231006	163500	403317375	2975	2975	2975	2975	0
151	20231006	163400	403317375	2975	2975	2975	2975	0
152	20231006	163300	403317375	2975	2975	2975	2975	775
153	20231006	163200	403317375	2975	2975	2975	2975	0
154	20231006	163100	403317375	2975	2975	2975	2975	0
155	20231006	163000	403317375	2975	2975	2975	2975	0
156	20231006	162900	403317375	2975	2975	2975	2975	0
157	20231006	162800	403317375	2975	2975	2975	2975	0
158	20231006	162700	403317375	2975	2975	2975	2975	0
159	20231006	162600	403317375	2975	2975	2975	2975	0
160	20231006	162500	403317375	2975	2975	2975	2975	0
161	20231006	162400	403317375	2975	2975	2975	2975	0
162	20231006	162300	403317375	2975	2975	2975	2975	0
163	20231006	162200	403317375	2975	2975	2975	2975	0
164	20231006	162100	403317375	2975	2975	2975	2975	0
165	20231006	162000	403317375	2975	2975	2975	2975	0
166	20231006	161900	403317375	2975	2975	2975	2975	0
167	20231006	161800	403317375	2975	2975	2975	2975	0
168	20231006	161700	403317375	2975	2975	2975	2975	0
169	20231006	161600	403317375	2975	2975	2975	2975	0
170	20231006	161500	403317375	2975	2975	2975	2975	0
171	20231006	161400	403317375	2975	2975	2975	2975	0
172	20231006	161300	403317375	2975	2975	2975	2975	0
173	20231006	161200	403317375	2975	2975	2975	2975	0
174	20231006	161100	403317375	2975	2975	2975	2975	0
175	20231006	161000	403317375	2975	2975	2975	2975	0
176	20231006	160900	403317375	2975	2975	2975	2975	0
177	20231006	160800	403317375	2975	2975	2975	2975	0
178	20231006	160700	403317375	2975	2975	2975	2975	0
179	20231006	160600	403317375	2975	2975	2975	2975	0
180	20231006	160500	403317375	2975	2975	2975	2975	0
181	20231006	160400	403317375	2975	2975	2975	2975	0
182	20231006	160300	403317375	2975	2975	2975	2975	775
183	20231006	160200	403317375	2975	2975	2975	2975	0
184	20231006	160100	403317375	2975	2975	2975	2975	0
185	20231006	160000	403317375	2975	2975	2975	2975	0
186	20231006	155900	403317375	2975	2975	2975	2975	0
187	20231006	155800	403317375	2975	2975	2975	2975	0
188	20231006	155700	403317375	2975	2975	2975	2975	0
189	20231006	155600	403317375	2975	2975	2975	2975	0
190	20231006	155500	403317375	2975	2975	2975	2975	0
191	20231006	155400	403317375	2975	2975	2975	2975	0
192	20231006	155300	403317375	2975	2975	2975	2975	0
193	20231006	155200	403317375	2975	2975	2975	2975	0
194	20231006	155100	403317375	2975	2975	2975	2975	0
195	20231006	155000	403317375	2975	2975	2975	2975	0
196	20231006	154900	403317375	2975	2975	2975	2975	0
197	20231006	154800	403317375	2975	2975	2975	2975	0
198	20231006	154700	403317375	2975	2975	2975	2975	0
199	20231006	154600	403317375	2975	2975	2975	2975	0
200	20231006	154500	403317375	2975	2975	2975	2975	0
201	20231006	154400	403317375	2975	2975	2975	2975	0
202	20231006	154300	403317375	2975	2975	2975	2975	0
203	20231006	154200	403317375	2975	2975	2975	2975	0
204	20231006	154100	403317375	2975	2975	2975	2975	0
205	20231006	154000	403317375	2975	2975	2975	2975	0
206	20231006	153900	403317375	2975	2975	2975	2975	0
207	20231006	153800	403317375	2975	2975	2975	2975	0
208	20231006	153700	403317375	2975	2975	2975	2975	0
209	20231006	153600	403317375	2975	2975	2975	2975	0
210	20231006	153500	403317375	2975	2975	2975	2975	0
211	20231006	153400	403317375	2975	2975	2975	2975	0
212	20231006	153300	403317375	2975	2975	2975	2975	775
213	20231006	153200	403317375	2975	2975	2975	2975	0
214	20231006	153100	403317375	2975	2975	2975	2975	0
215	20231006	153000	403317375	2975	2975	2975	2975	775
216	20231006	152900	401011750	2970	2970	2970	2970	0
217	20231006	152800	401011750	2970	2970	2970	2970	0
218	20231006	152700	401011750	2970	2970	2970	2970	0
219	20231006	152600	401011750	2970	2970	2970	2970	0
220	20231006	152500	401011750	2970	2970	2970	2970	0
221	20231006	152400	401011750	2970	2970	2970	2970	0
222	20231006	152300	401011750	2970	2970	2970	2970	0
223	20231006	152200	401011750	2970	2970	2970	2970	0
224	20231006	152100	401011750	2970	2970	2970	2970	0
225	20231006	152000	401011750	2970	2970	2970	2970	0
226	20231006	151900	401011750	2970	2970	2970	2970	752
227	20231006	151800	398778310	2980	2980	2980	2980	100
228	20231006	151700	398480310	2975	2975	2975	2975	160
229	20231006	151600	398004310	2975	2975	2975	2975	25
230	20231006	151500	397929935	2980	2980	2980	2980	1
231	20231006	151400	397926955	2975	2975	2975	2975	30
232	20231006	151300	397837705	2975	2975	2975	2975	400
233	20231006	151200	396647705	2980	2980	2980	2980	515
234	20231006	151100	395113005	2985	2985	2985	2985	54
235	20231006	151000	394951815	2985	2985	2985	2985	0
236	20231006	150900	394951815	2985	2985	2985	2985	1000
237	20231006	150800	391966815	2990	2990	2990	2990	0
238	20231006	150700	391966815	2990	2990	2990	2990	30
239	20231006	150600	391877115	2990	2990	2990	2990	0
240	20231006	150500	391877115	2990	2990	2990	2990	0
241	20231006	150400	391877115	2990	2990	2990	2990	1
242	20231006	150300	391874125	2990	2990	2990	2990	33
243	20231006	150200	391775455	2990	2990	2990	2990	1
244	20231006	150100	391772465	2990	2990	2990	2990	0
245	20231006	150000	391772465	2990	2990	2990	2990	0
246	20231006	145900	391772465	2990	2990	2990	2990	75
247	20231006	145800	391548215	2990	2990	2990	2990	11
248	20231006	145700	391515325	2990	2990	2990	2990	2
249	20231006	145600	391509345	3000	3000	3000	3000	109
250	20231006	145500	391182345	3000	3000	3000	2995	1397
251	20231006	145400	386997465	3000	3000	3000	3000	13
252	20231006	145300	386958465	3000	2990	3000	2990	4227
253	20231006	145200	374297425	2990	2990	2990	2990	0
254	20231006	145100	374297425	2990	2990	2990	2990	10
255	20231006	145000	374267525	2985	2985	2985	2985	0
256	20231006	144900	374267525	2985	2985	2985	2985	0
257	20231006	144800	374267525	2985	2985	2985	2985	0
258	20231006	144700	374267525	2985	2985	2985	2985	0
259	20231006	144600	374267525	2985	2985	2985	2985	0
260	20231006	144500	374267525	2985	2985	2985	2985	0
261	20231006	144400	374267525	2985	2985	2985	2985	1
262	20231006	144300	374264540	2985	2985	2985	2985	845
263	20231006	144200	371742215	2995	2995	2995	2995	0
264	20231006	144100	371742215	2995	2995	2995	2995	70
265	20231006	144000	371532565	2995	2995	2995	2995	0
266	20231006	143900	371532565	2995	2995	2995	2995	101
267	20231006	143800	371230070	2995	2995	2995	2995	0
268	20231006	143700	371230070	2995	2995	2995	2995	0
269	20231006	143600	371230070	2995	2995	2995	2995	0
270	20231006	143500	371230070	2995	2995	2995	2995	25
271	20231006	143400	371155195	2995	2995	2995	2995	100
272	20231006	143300	370855695	2995	2995	2995	2995	0
273	20231006	143200	370855695	2995	2995	2995	2995	17
274	20231006	143100	370804780	2995	2995	2995	2995	0
275	20231006	143000	370804780	2995	2995	2995	2995	0
276	20231006	142900	370804780	2995	2995	2995	2995	0
277	20231006	142800	370804780	2995	2995	2995	2995	333
278	20231006	142700	369807445	2995	2995	2995	2995	0
279	20231006	142600	369807445	2995	2995	2995	2995	0
280	20231006	142500	369807445	2995	2995	2995	2995	1
281	20231006	142400	369804450	2995	2995	2995	2995	0
282	20231006	142300	369804450	2995	2995	2995	2995	0
283	20231006	142200	369804450	2995	2995	2995	2995	0
284	20231006	142100	369804450	2995	2995	2995	2995	0
285	20231006	142000	369804450	2995	2995	2995	2995	4
286	20231006	141900	369792470	2995	2995	2995	2995	0
287	20231006	141800	369792470	2995	2995	2995	2995	2
288	20231006	141700	369786480	2995	2995	2995	2995	0
289	20231006	141600	369786480	2995	2995	2995	2995	10
290	20231006	141500	369756530	2995	2995	2995	2995	0
291	20231006	141400	369756530	2995	2995	2995	2995	0
292	20231006	141300	369756530	2995	2995	2995	2995	100
293	20231006	141200	369457030	2995	2995	2995	2995	0
294	20231006	141100	369457030	2995	2995	2995	2995	0
295	20231006	141000	369457030	2995	2995	2995	2995	150
296	20231006	140900	369007780	2995	2985	2995	2985	66
297	20231006	140800	368810760	2995	2995	2995	2995	0
298	20231006	140700	368810760	2995	2995	2995	2995	0
299	20231006	140600	368810760	2995	2995	2995	2995	0
300	20231006	140500	368810760	2995	2995	2995	2995	0
301	20231006	140400	368810760	2995	2995	2995	2995	0
302	20231006	140300	368810760	2995	2995	2995	2995	0
303	20231006	140200	368810760	2995	2990	2995	2990	142
304	20231006	140100	368386175	2990	2990	2990	2990	0
305	20231006	140000	368386175	2990	2990	2990	2990	0
306	20231006	135900	368386175	2990	2990	2990	2990	0
307	20231006	135800	368386175	2990	2990	2990	2990	0
308	20231006	135700	368386175	2990	2990	2990	2990	0
309	20231006	135600	368386175	2990	2990	2990	2990	10
310	20231006	135500	368356275	2990	2990	2990	2990	130
311	20231006	135400	367967575	2985	2985	2985	2985	0
312	20231006	135300	367967575	2985	2985	2985	2985	0
313	20231006	135200	367967575	2985	2985	2985	2985	15
314	20231006	135100	367922800	2985	2985	2985	2985	11
315	20231006	135000	367889965	2985	2985	2985	2985	19
316	20231006	134900	367833250	2985	2985	2985	2985	43
317	20231006	134800	367704895	2985	2985	2985	2985	45
318	20231006	134700	367570570	2985	2985	2985	2985	27
319	20231006	134600	367489975	2985	2985	2985	2985	26
320	20231006	134500	367412365	2985	2985	2985	2985	283
321	20231006	134400	366567610	2985	2985	2985	2985	0
322	20231006	134300	366567610	2985	2985	2985	2985	78
323	20231006	134200	366334780	2985	2985	2985	2985	10
324	20231006	134100	366304930	2980	2980	2980	2980	0
325	20231006	134000	366304930	2980	2980	2980	2980	0
326	20231006	133900	366304930	2980	2980	2980	2980	0
327	20231006	133800	366304930	2980	2980	2980	2980	632
328	20231006	133700	364421570	2985	2985	2985	2985	3
329	20231006	133600	364412615	2990	2990	2990	2990	0
330	20231006	133500	364412615	2990	2990	2990	2990	2
331	20231006	133400	364406635	2985	2985	2985	2985	74
332	20231006	133300	364185745	2990	2990	2990	2990	0
333	20231006	133200	364185745	2990	2990	2990	2990	0
334	20231006	133100	364185745	2990	2990	2990	2990	1
335	20231006	133000	364182755	2990	2990	2990	2990	99
336	20231006	132900	363886745	2990	2990	2990	2990	0
337	20231006	132800	363886745	2990	2990	2990	2990	0
338	20231006	132700	363886745	2990	2990	2990	2990	1110
339	20231006	132600	360567845	2995	2995	2995	2995	0
340	20231006	132500	360567845	2995	2995	2995	2995	30
341	20231006	132400	360477995	2990	2990	2990	2990	0
342	20231006	132300	360477995	2990	2990	2990	2990	0
343	20231006	132200	360477995	2990	2990	2990	2990	0
344	20231006	132100	360477995	2990	2990	2990	2990	0
345	20231006	132000	360477995	2990	2990	2990	2990	0
346	20231006	131900	360477995	2990	2990	2990	2990	0
347	20231006	131800	360477995	2990	2990	2990	2990	0
348	20231006	131700	360477995	2990	2990	2990	2990	239
349	20231006	131600	359763385	2990	2990	2990	2990	0
350	20231006	131500	359763385	2990	2990	2990	2990	0
351	20231006	131400	359763385	2990	2990	2990	2990	0
352	20231006	131300	359763385	2990	2990	2990	2990	0
353	20231006	131200	359763385	2990	2990	2990	2990	3
354	20231006	131100	359754415	2985	2985	2985	2985	0
355	20231006	131000	359754415	2985	2985	2985	2985	336
356	20231006	130900	358751455	2985	2985	2985	2985	0
357	20231006	130800	358751455	2985	2985	2985	2985	66
358	20231006	130700	358554445	2985	2985	2985	2985	999
359	20231006	130600	355572430	2980	2980	2980	2980	320
360	20231006	130500	354618830	2980	2980	2980	2980	2
361	20231006	130400	354612870	2980	2980	2980	2980	12
362	20231006	130300	354577110	2975	2975	2975	2975	0
363	20231006	130200	354577110	2975	2985	2985	2975	12
364	20231006	130100	354541375	2980	2980	2980	2980	280
365	20231006	130000	353706975	2980	2980	2980	2980	11
366	20231006	125900	353674195	2965	2970	2970	2965	398
367	20231006	125800	352493560	2980	2980	2980	2980	0
368	20231006	125700	352493560	2980	2980	2980	2980	521
369	20231006	125600	350940980	2980	2980	2980	2980	0
370	20231006	125500	350940980	2980	2980	2980	2980	55
371	20231006	125400	350777080	2980	2970	2980	2970	1158
372	20231006	125300	347330510	2965	2965	2965	2965	0
373	20231006	125200	347330510	2965	2975	2975	2965	962
374	20231006	125100	344472915	2980	2980	2980	2980	290
375	20231006	125000	343608715	2990	2990	2990	2990	0
376	20231006	124900	343608715	2990	2990	2990	2990	80
377	20231006	124800	343369515	2995	2995	2995	2995	30
378	20231006	124700	343279665	2995	2995	2995	2995	0
379	20231006	124600	343279665	2995	2995	2995	2995	6
380	20231006	124500	343261695	2995	2995	2995	2995	0
381	20231006	124400	343261695	2995	2995	2995	2995	0
382	20231006	124300	343261695	2995	2995	2995	2995	0
383	20231006	124200	343261695	2995	2995	2995	2995	12
384	20231006	124100	343225755	2995	2995	2995	2995	8
385	20231006	124000	343201795	2995	2995	2995	2995	0
386	20231006	123900	343201795	2995	2995	2995	2995	1
387	20231006	123800	343198800	2995	2995	2995	2995	0
388	20231006	123700	343198800	2995	2995	2995	2995	0
389	20231006	123600	343198800	2995	2995	2995	2995	0
390	20231006	123500	343198800	2995	2995	2995	2995	10
391	20231006	123400	343168850	2995	2995	2995	2995	10
392	20231006	123300	343138900	2995	2995	2995	2995	0
393	20231006	123200	343138900	2995	2995	2995	2995	0
394	20231006	123100	343138900	2995	2995	2995	2995	0
395	20231006	123000	343138900	2995	2980	2995	2980	1010
396	20231006	122900	340128950	2995	2995	2995	2995	0
397	20231006	122800	340128950	2995	2995	2995	2995	0
398	20231006	122700	340128950	2995	2995	2995	2995	0
399	20231006	122600	340128950	2995	2995	2995	2995	0
400	20231006	122500	340128950	2995	2995	2995	2995	0
401	20231006	122400	340128950	2995	2995	2995	2995	55
402	20231006	122300	339964225	3000	3000	3000	3000	55
403	20231006	122200	339799225	3010	3005	3010	3005	66
404	20231006	122100	339600735	3005	3015	3020	3005	2040
405	20231006	122000	333458345	3030	3000	3030	3000	2087
406	20231006	121900	327166715	3005	2995	3005	2995	799
407	20231006	121800	324770165	2980	2980	2980	2980	0
408	20231006	121700	324770165	2980	2980	2980	2980	0
409	20231006	121600	324770165	2980	2980	2980	2980	3000
410	20231006	121500	315830165	2980	2990	2990	2980	2500
411	20231006	121400	308369355	2985	2985	2985	2985	0
412	20231006	121300	308369355	2985	2985	2985	2985	0
413	20231006	121200	308369355	2985	2985	2985	2985	25
414	20231006	121100	308294730	2990	2990	2990	2990	0
415	20231006	121000	308294730	2990	2990	2990	2990	0
416	20231006	120900	308294730	2990	2990	2990	2990	0
417	20231006	120800	308294730	2990	2990	2990	2990	0
418	20231006	120700	308294730	2990	2990	2990	2990	0
419	20231006	120600	308294730	2990	2990	2990	2990	0
420	20231006	120500	308294730	2990	2990	2990	2990	0
421	20231006	120400	308294730	2990	2990	2990	2990	0
422	20231006	120300	308294730	2990	2990	2990	2990	1
423	20231006	120200	308291740	2980	2980	2980	2980	1
424	20231006	120100	308288760	2980	2985	2985	2980	247
425	20231006	120000	307552230	2985	2985	2985	2985	50
426	20231006	115900	307402980	2990	2990	2990	2990	0
427	20231006	115800	307402980	2990	2985	2990	2985	1001
428	20231006	115700	304414990	2985	2985	2985	2985	0
429	20231006	115600	304414990	2985	2985	2985	2985	0
430	20231006	115500	304414990	2985	2985	2985	2985	26
431	20231006	115400	304337380	2985	2985	2985	2985	0
432	20231006	115300	304337380	2985	2985	2985	2985	0
433	20231006	115200	304337380	2985	2985	2985	2985	0
434	20231006	115100	304337380	2985	2985	2985	2985	0
435	20231006	115000	304337380	2985	2985	2985	2985	10
436	20231006	114900	304307530	2985	2985	2985	2985	0
437	20231006	114800	304307530	2985	2985	2985	2985	8
438	20231006	114700	304283650	2995	2995	2995	2995	11
439	20231006	114600	304250705	2985	2985	2985	2985	3
440	20231006	114500	304241750	2990	2990	2990	2990	0
441	20231006	114400	304241750	2990	2990	2990	2990	18
442	20231006	114300	304187930	2995	2995	2995	2995	0
443	20231006	114200	304187930	2995	2995	2995	2995	0
444	20231006	114100	304187930	2995	2995	2995	2995	0
445	20231006	114000	304187930	2995	2995	2995	2995	0
446	20231006	113900	304187930	2995	2995	2995	2995	2
447	20231006	113800	304181940	2990	2990	2990	2990	1
448	20231006	113700	304178950	2990	2990	2990	2990	0
449	20231006	113600	304178950	2990	2990	2990	2990	0
450	20231006	113500	304178950	2990	2990	2990	2990	0
451	20231006	113400	304178950	2990	2990	2990	2990	0
452	20231006	113300	304178950	2990	2990	2990	2990	0
453	20231006	113200	304178950	2990	2990	2990	2990	0
454	20231006	113100	304178950	2990	2990	2990	2990	0
455	20231006	113000	304178950	2990	2990	2990	2990	0
456	20231006	112900	304178950	2990	2990	2990	2990	42
457	20231006	112800	304053370	2990	2990	2990	2990	4
458	20231006	112700	304041410	2990	2990	2990	2990	55
459	20231006	112600	303876960	3000	3000	3000	3000	1
460	20231006	112500	303873960	2985	2985	2985	2985	0
461	20231006	112400	303873960	2985	2985	2985	2985	0
462	20231006	112300	303873960	2985	2985	2985	2985	43
463	20231006	112200	303745605	2985	2990	2990	2985	855
464	20231006	112100	301191910	3000	3000	3000	3000	0
465	20231006	112000	301191910	3000	3000	3000	3000	0
466	20231006	111900	301191910	3000	3000	3000	3000	0
467	20231006	111800	301191910	3000	3000	3000	3000	0
468	20231006	111700	301191910	3000	3000	3000	3000	0
469	20231006	111600	301191910	3000	3000	3000	3000	0
470	20231006	111500	301191910	3000	3000	3000	3000	0
471	20231006	111400	301191910	3000	3000	3000	3000	0
472	20231006	111300	301191910	3000	3000	3000	3000	0
473	20231006	111200	301191910	3000	3000	3000	3000	2
474	20231006	111100	301185910	3000	3000	3000	3000	0
475	20231006	111000	301185910	3000	3000	3000	3000	0
476	20231006	110900	301185910	3000	3000	3000	3000	104
477	20231006	110800	300873910	3005	3005	3005	3005	0
478	20231006	110700	300873910	3005	3005	3005	3005	0
479	20231006	110600	300873910	3005	3005	3005	3005	0
480	20231006	110500	300873910	3005	3005	3005	3005	0
481	20231006	110400	300873910	3005	3005	3005	3005	0
482	20231006	110300	300873910	3005	3005	3005	3005	11
483	20231006	110200	300840855	3005	3005	3005	3005	0
484	20231006	110100	300840855	3005	3005	3005	3005	0
485	20231006	110000	300840855	3005	3005	3005	3005	0
486	20231006	105900	300840855	3005	3005	3005	3005	0
487	20231006	105800	300840855	3005	3005	3005	3005	0
488	20231006	105700	300840855	3005	3005	3005	3005	0
489	20231006	105600	300840855	3005	3005	3005	3005	0
490	20231006	105500	300840855	3005	3005	3005	3005	0
491	20231006	105400	300840855	3005	3005	3005	3005	0
492	20231006	105300	300840855	3005	3005	3005	3005	0
493	20231006	105200	300840855	3005	3005	3005	3005	0
494	20231006	105100	300840855	3005	3005	3005	3005	24
495	20231006	105000	300768735	3000	3000	3000	3000	0
496	20231006	104900	300768735	3000	3005	3005	3000	901
497	20231006	104800	298065730	3005	3005	3005	3005	246
498	20231006	104700	297326500	3010	3010	3010	3010	0
499	20231006	104600	297326500	3010	3010	3010	3010	0
500	20231006	104500	297326500	3010	3010	3010	3010	59
501	20231006	104400	297148910	3015	3015	3015	3015	10
502	20231006	104300	297118760	3015	3015	3015	3015	1
503	20231006	104200	297115745	3010	3015	3015	3010	6
504	20231006	104100	297097680	3025	3025	3025	3025	0
505	20231006	104000	297097680	3025	3025	3025	3025	2
506	20231006	103900	297091630	3010	3025	3025	3010	2301
507	20231006	103800	290158475	3025	3025	3025	3025	0
508	20231006	103700	290158475	3025	3025	3025	3025	1
509	20231006	103600	290155450	3015	3015	3025	3015	138
510	20231006	103500	289739360	3015	3010	3020	3010	973
511	20231006	103400	286802285	3020	3010	3020	3010	13
512	20231006	103300	286763135	3010	3010	3010	3010	136
513	20231006	103200	286353775	3010	2995	3020	2995	4536
514	20231006	103100	272716115	2990	2990	2990	2990	0
515	20231006	103000	272716115	2990	2990	2990	2990	0
516	20231006	102900	272716115	2990	2990	2990	2990	152
517	20231006	102800	272261635	2985	2995	2995	2985	315
518	20231006	102700	271321330	2995	2995	2995	2995	0
519	20231006	102600	271321330	2995	2995	2995	2995	19
520	20231006	102500	271264425	2995	2995	2995	2995	44
521	20231006	102400	271132645	3000	2990	3000	2990	1518
522	20231006	102300	266580135	2990	2995	2995	2990	1728
523	20231006	102200	261413405	2995	2980	2995	2980	1501
524	20231006	102100	256932910	2980	2980	2980	2980	0
525	20231006	102000	256932910	2980	2980	2980	2980	0
526	20231006	101900	256932910	2980	2980	2980	2980	0
527	20231006	101800	256932910	2980	2985	2985	2980	785
528	20231006	101700	254593365	2990	2990	2990	2990	298
529	20231006	101600	253702345	2990	2990	2990	2990	0
530	20231006	101500	253702345	2990	2990	2990	2990	17
531	20231006	101400	253651515	2995	2995	2995	2995	53
532	20231006	101300	253492780	2995	2995	2995	2995	301
533	20231006	101200	252591285	2995	2995	2995	2995	0
534	20231006	101100	252591285	2995	2995	2995	2995	0
535	20231006	101000	252591285	2995	2995	2995	2995	438
536	20231006	100900	251279475	2995	2995	2995	2995	0
537	20231006	100800	251279475	2995	2995	2995	2995	1001
538	20231006	100700	248281480	2995	2995	2995	2995	1
539	20231006	100600	248278485	3000	2985	3000	2980	2012
540	20231006	100500	242277455	2985	2985	2985	2985	0
541	20231006	100400	242277455	2985	2985	2985	2985	0
542	20231006	100300	242277455	2985	2990	3000	2985	700
543	20231006	100200	240183695	2990	2990	2990	2990	793
544	20231006	100100	237812625	3000	3000	3000	3000	0
545	20231006	100000	237812625	3000	3000	3000	3000	0
546	20231006	095900	237812625	3000	3000	3000	3000	0
547	20231006	095800	237812625	3000	3000	3000	3000	0
548	20231006	095700	237812625	3000	3000	3000	3000	101
549	20231006	095600	237509625	2990	2990	2990	2990	0
550	20231006	095500	237509625	2990	2990	2990	2990	110
551	20231006	095400	237180725	2985	2985	2985	2985	699
552	20231006	095300	235094210	2980	2980	2980	2975	463
553	20231006	095200	233715845	2980	2985	2985	2980	1550
554	20231006	095100	229096805	2985	2985	2985	2985	0
555	20231006	095000	229096805	2985	2985	2985	2980	2365
556	20231006	094900	222045030	2980	2990	2990	2980	211
557	20231006	094800	221416140	2990	3005	3005	2990	1127
558	20231006	094700	218046395	2990	2995	2995	2990	779
559	20231006	094600	215715685	3005	3005	3005	3005	1
560	20231006	094500	215712680	2995	2995	2995	2990	2198
561	20231006	094400	209130215	3005	3005	3005	3005	1
562	20231006	094300	209127210	2995	3005	3005	2995	1171
563	20231006	094200	205610680	3010	3015	3015	3010	2054
564	20231006	094100	199419470	3020	3015	3020	3015	280
565	20231006	094000	198575020	3015	3015	3015	3015	6
566	20231006	093900	198556930	3010	3010	3010	3010	0
567	20231006	093800	198556930	3010	3010	3010	3010	814
568	20231006	093700	196106790	3010	3015	3015	3010	2
569	20231006	093600	196100765	3000	2995	3000	2995	2123
570	20231006	093500	189740600	2995	2985	3000	2985	866
571	20231006	093400	187147500	2985	3000	3000	2985	1580
572	20231006	093300	182419765	3005	3000	3005	3000	106
573	20231006	093200	182101240	3005	3020	3020	3005	571
574	20231006	093100	180382710	3020	3020	3025	3010	2804
575	20231006	093000	171916325	3020	3015	3020	3015	256
576	20231006	092900	171143815	3015	3015	3030	3015	521
577	20231006	092800	169571625	3015	3010	3015	3005	1442
578	20231006	092700	165227620	3005	3045	3045	2930	8824
579	20231006	092600	138967785	3045	3030	3055	3030	710
580	20231006	092500	136808360	3040	3060	3090	3040	3254
581	20231006	092400	126799305	3065	3125	3125	3065	6839
582	20231006	092300	105631315	3125	3115	3150	3045	12273
583	20231006	092200	67499155	3115	3115	3115	3115	0
584	20231006	092100	67499155	3115	2940	3115	2940	10713
585	20231006	092000	35254260	2940	2940	2940	2940	1
586	20231006	091900	35251320	2940	2940	2940	2940	0
587	20231006	091800	35251320	2940	2940	2940	2940	0
588	20231006	091700	35251320	2940	2940	2940	2940	0
589	20231006	091600	35251320	2940	2940	2940	2940	0
590	20231006	091500	35251320	2940	2940	2940	2940	0
591	20231006	091400	35251320	2940	2940	2940	2940	1
592	20231006	091300	35248380	2920	2920	2920	2920	0
593	20231006	091200	35248380	2920	2920	2940	2920	1684
594	20231006	091100	30320260	2920	2920	2920	2920	0
595	20231006	091000	30320260	2920	2920	2920	2920	240
596	20231006	090900	29619460	2925	2925	2925	2925	2000
597	20231006	090800	23769460	2920	2915	2920	2910	654
598	20231006	090700	21865180	2910	2910	2920	2910	1210
599	20231006	090600	18337150	2910	2910	2910	2910	0
600	20231006	090500	18337150	2910	2910	2915	2905	357
601	20231006	090400	17298550	2910	2940	2940	2910	202
602	20231006	090300	16710285	2910	2940	2940	2910	312
603	20231006	090200	15800530	2940	2940	2940	2940	20
604	20231006	090100	15741730	2910	2970	2970	2880	673
605	20231006	090000	13798800	2910	2880	2910	2880	4779