KissMeData/006910/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	184600	538909055	2940	2940	2940	2940	5313
3	20231025	184500	538909055	2940	2940	2940	2940	0
4	20231025	184400	538909055	2940	2940	2940	2940	0
5	20231025	184300	538909055	2940	2940	2940	2940	0
6	20231025	184200	538909055	2940	2940	2940	2940	0
7	20231025	184100	538909055	2940	2940	2940	2940	0
8	20231025	184000	538909055	2940	2940	2940	2940	0
9	20231025	183900	538909055	2940	2940	2940	2940	0
10	20231025	183800	538909055	2940	2940	2940	2940	0
11	20231025	183700	538909055	2940	2940	2940	2940	0
12	20231025	183600	538909055	2940	2940	2940	2940	0
13	20231025	183500	538909055	2940	2940	2940	2940	0
14	20231025	183400	538909055	2940	2940	2940	2940	0
15	20231025	183300	538909055	2940	2940	2940	2940	0
16	20231025	183200	538909055	2940	2940	2940	2940	0
17	20231025	183100	538909055	2940	2940	2940	2940	0
18	20231025	183000	538909055	2940	2940	2940	2940	0
19	20231025	182900	538909055	2940	2940	2940	2940	0
20	20231025	182800	538909055	2940	2940	2940	2940	0
21	20231025	182700	538909055	2940	2940	2940	2940	0
22	20231025	182600	538909055	2940	2940	2940	2940	0
23	20231025	182500	538909055	2940	2940	2940	2940	0
24	20231025	182400	538909055	2940	2940	2940	2940	0
25	20231025	182300	538909055	2940	2940	2940	2940	0
26	20231025	182200	538909055	2940	2940	2940	2940	0
27	20231025	182100	538909055	2940	2940	2940	2940	0
28	20231025	182000	538909055	2940	2940	2940	2940	0
29	20231025	181900	538909055	2940	2940	2940	2940	0
30	20231025	181800	538909055	2940	2940	2940	2940	0
31	20231025	181700	538909055	2940	2940	2940	2940	0
32	20231025	181600	538909055	2940	2940	2940	2940	5313
33	20231025	181500	538909055	2940	2940	2940	2940	0
34	20231025	181400	538909055	2940	2940	2940	2940	0
35	20231025	181300	538909055	2940	2940	2940	2940	0
36	20231025	181200	538909055	2940	2940	2940	2940	0
37	20231025	181100	538909055	2940	2940	2940	2940	0
38	20231025	181000	538909055	2940	2940	2940	2940	0
39	20231025	180900	538909055	2940	2940	2940	2940	0
40	20231025	180800	538909055	2940	2940	2940	2940	0
41	20231025	180700	538909055	2940	2940	2940	2940	0
42	20231025	180600	538909055	2940	2940	2940	2940	0
43	20231025	180500	538909055	2940	2940	2940	2940	0
44	20231025	180400	538909055	2940	2940	2940	2940	0
45	20231025	180300	538909055	2940	2940	2940	2940	0
46	20231025	180200	538909055	2940	2940	2940	2940	0
47	20231025	180100	538909055	2940	2940	2940	2940	0
48	20231025	180000	538909055	2940	2940	2940	2940	0
49	20231025	175900	538909055	2940	2940	2940	2940	0
50	20231025	175800	538909055	2940	2940	2940	2940	0
51	20231025	175700	538909055	2940	2940	2940	2940	0
52	20231025	175600	538909055	2940	2940	2940	2940	0
53	20231025	175500	538909055	2940	2940	2940	2940	0
54	20231025	175400	538909055	2940	2940	2940	2940	0
55	20231025	175300	538909055	2940	2940	2940	2940	0
56	20231025	175200	538909055	2940	2940	2940	2940	0
57	20231025	175100	538909055	2940	2940	2940	2940	0
58	20231025	175000	538909055	2940	2940	2940	2940	0
59	20231025	174900	538909055	2940	2940	2940	2940	0
60	20231025	174800	538909055	2940	2940	2940	2940	0
61	20231025	174700	538909055	2940	2940	2940	2940	0
62	20231025	174600	538909055	2940	2940	2940	2940	5313
63	20231025	174500	538909055	2940	2940	2940	2940	0
64	20231025	174400	538909055	2940	2940	2940	2940	0
65	20231025	174300	538909055	2940	2940	2940	2940	0
66	20231025	174200	538909055	2940	2940	2940	2940	0
67	20231025	174100	538909055	2940	2940	2940	2940	0
68	20231025	174000	538909055	2940	2940	2940	2940	0
69	20231025	173900	538909055	2940	2940	2940	2940	0
70	20231025	173800	538909055	2940	2940	2940	2940	0
71	20231025	173700	538909055	2940	2940	2940	2940	0
72	20231025	173600	538909055	2940	2940	2940	2940	0
73	20231025	173500	538909055	2940	2940	2940	2940	0
74	20231025	173400	538909055	2940	2940	2940	2940	0
75	20231025	173300	538909055	2940	2940	2940	2940	0
76	20231025	173200	538909055	2940	2940	2940	2940	0
77	20231025	173100	538909055	2940	2940	2940	2940	0
78	20231025	173000	538909055	2940	2940	2940	2940	0
79	20231025	172900	538909055	2940	2940	2940	2940	0
80	20231025	172800	538909055	2940	2940	2940	2940	0
81	20231025	172700	538909055	2940	2940	2940	2940	0
82	20231025	172600	538909055	2940	2940	2940	2940	0
83	20231025	172500	538909055	2940	2940	2940	2940	0
84	20231025	172400	538909055	2940	2940	2940	2940	0
85	20231025	172300	538909055	2940	2940	2940	2940	0
86	20231025	172200	538909055	2940	2940	2940	2940	0
87	20231025	172100	538909055	2940	2940	2940	2940	0
88	20231025	172000	538909055	2940	2940	2940	2940	0
89	20231025	171900	538909055	2940	2940	2940	2940	0
90	20231025	171800	538909055	2940	2940	2940	2940	0
91	20231025	171700	538909055	2940	2940	2940	2940	0
92	20231025	171600	538909055	2940	2940	2940	2940	5313
93	20231025	171500	538909055	2940	2940	2940	2940	0
94	20231025	171400	538909055	2940	2940	2940	2940	0
95	20231025	171300	538909055	2940	2940	2940	2940	0
96	20231025	171200	538909055	2940	2940	2940	2940	0
97	20231025	171100	538909055	2940	2940	2940	2940	0
98	20231025	171000	538909055	2940	2940	2940	2940	0
99	20231025	170900	538909055	2940	2940	2940	2940	0
100	20231025	170800	538909055	2940	2940	2940	2940	0
101	20231025	170700	538909055	2940	2940	2940	2940	0
102	20231025	170600	538909055	2940	2940	2940	2940	0
103	20231025	170500	538909055	2940	2940	2940	2940	0
104	20231025	170400	538909055	2940	2940	2940	2940	0
105	20231025	170300	538909055	2940	2940	2940	2940	0
106	20231025	170200	538909055	2940	2940	2940	2940	0
107	20231025	170100	538909055	2940	2940	2940	2940	0
108	20231025	170000	538909055	2940	2940	2940	2940	0
109	20231025	165900	538909055	2940	2940	2940	2940	0
110	20231025	165800	538909055	2940	2940	2940	2940	0
111	20231025	165700	538909055	2940	2940	2940	2940	0
112	20231025	165600	538909055	2940	2940	2940	2940	0
113	20231025	165500	538909055	2940	2940	2940	2940	0
114	20231025	165400	538909055	2940	2940	2940	2940	0
115	20231025	165300	538909055	2940	2940	2940	2940	0
116	20231025	165200	538909055	2940	2940	2940	2940	0
117	20231025	165100	538909055	2940	2940	2940	2940	0
118	20231025	165000	538909055	2940	2940	2940	2940	0
119	20231025	164900	538909055	2940	2940	2940	2940	0
120	20231025	164800	538909055	2940	2940	2940	2940	0
121	20231025	164700	538909055	2940	2940	2940	2940	0
122	20231025	164600	538909055	2940	2940	2940	2940	5313
123	20231025	164500	538909055	2940	2940	2940	2940	0
124	20231025	164400	538909055	2940	2940	2940	2940	0
125	20231025	164300	538909055	2940	2940	2940	2940	0
126	20231025	164200	538909055	2940	2940	2940	2940	0
127	20231025	164100	538909055	2940	2940	2940	2940	0
128	20231025	164000	538909055	2940	2940	2940	2940	0
129	20231025	163900	538909055	2940	2940	2940	2940	0
130	20231025	163800	538909055	2940	2940	2940	2940	0
131	20231025	163700	538909055	2940	2940	2940	2940	0
132	20231025	163600	538909055	2940	2940	2940	2940	0
133	20231025	163500	538909055	2940	2940	2940	2940	0
134	20231025	163400	538909055	2940	2940	2940	2940	0
135	20231025	163300	538909055	2940	2940	2940	2940	0
136	20231025	163200	538909055	2940	2940	2940	2940	0
137	20231025	163100	538909055	2940	2940	2940	2940	0
138	20231025	163000	538909055	2940	2940	2940	2940	0
139	20231025	162900	538909055	2940	2940	2940	2940	0
140	20231025	162800	538909055	2940	2940	2940	2940	0
141	20231025	162700	538909055	2940	2940	2940	2940	0
142	20231025	162600	538909055	2940	2940	2940	2940	0
143	20231025	162500	538909055	2940	2940	2940	2940	0
144	20231025	162400	538909055	2940	2940	2940	2940	0
145	20231025	162300	538909055	2940	2940	2940	2940	0
146	20231025	162200	538909055	2940	2940	2940	2940	0
147	20231025	162100	538909055	2940	2940	2940	2940	0
148	20231025	162000	538909055	2940	2940	2940	2940	0
149	20231025	161900	538909055	2940	2940	2940	2940	0
150	20231025	161800	538909055	2940	2940	2940	2940	0
151	20231025	161700	538909055	2940	2940	2940	2940	0
152	20231025	161600	538909055	2940	2940	2940	2940	5313
153	20231025	161500	538909055	2940	2940	2940	2940	0
154	20231025	161400	538909055	2940	2940	2940	2940	0
155	20231025	161300	538909055	2940	2940	2940	2940	0
156	20231025	161200	538909055	2940	2940	2940	2940	0
157	20231025	161100	538909055	2940	2940	2940	2940	0
158	20231025	161000	538909055	2940	2940	2940	2940	0
159	20231025	160900	538909055	2940	2940	2940	2940	0
160	20231025	160800	538909055	2940	2940	2940	2940	0
161	20231025	160700	538909055	2940	2940	2940	2940	0
162	20231025	160600	538909055	2940	2940	2940	2940	0
163	20231025	160500	538909055	2940	2940	2940	2940	0
164	20231025	160400	538909055	2940	2940	2940	2940	0
165	20231025	160300	538909055	2940	2940	2940	2940	0
166	20231025	160200	538909055	2940	2940	2940	2940	0
167	20231025	160100	538909055	2940	2940	2940	2940	0
168	20231025	160000	538909055	2940	2940	2940	2940	0
169	20231025	155900	538909055	2940	2940	2940	2940	0
170	20231025	155800	538909055	2940	2940	2940	2940	0
171	20231025	155700	538909055	2940	2940	2940	2940	0
172	20231025	155600	538909055	2940	2940	2940	2940	0
173	20231025	155500	538909055	2940	2940	2940	2940	0
174	20231025	155400	538909055	2940	2940	2940	2940	0
175	20231025	155300	538909055	2940	2940	2940	2940	0
176	20231025	155200	538909055	2940	2940	2940	2940	0
177	20231025	155100	538909055	2940	2940	2940	2940	0
178	20231025	155000	538909055	2940	2940	2940	2940	0
179	20231025	154900	538909055	2940	2940	2940	2940	0
180	20231025	154800	538909055	2940	2940	2940	2940	0
181	20231025	154700	538909055	2940	2940	2940	2940	0
182	20231025	154600	538909055	2940	2940	2940	2940	5313
183	20231025	154500	538909055	2940	2940	2940	2940	0
184	20231025	154400	538909055	2940	2940	2940	2940	0
185	20231025	154300	538909055	2940	2940	2940	2940	0
186	20231025	154200	538909055	2940	2940	2940	2940	0
187	20231025	154100	538909055	2940	2940	2940	2940	0
188	20231025	154000	538909055	2940	2940	2940	2940	0
189	20231025	153900	538909055	2940	2940	2940	2940	0
190	20231025	153800	538909055	2940	2940	2940	2940	0
191	20231025	153700	538909055	2940	2940	2940	2940	0
192	20231025	153600	538909055	2940	2940	2940	2940	0
193	20231025	153500	538909055	2940	2940	2940	2940	0
194	20231025	153400	538909055	2940	2940	2940	2940	0
195	20231025	153300	538909055	2940	2940	2940	2940	0
196	20231025	153200	538909055	2940	2940	2940	2940	0
197	20231025	153100	538909055	2940	2940	2940	2940	0
198	20231025	153000	538909055	2940	2940	2940	2940	5313
199	20231025	152900	523288835	2950	2950	2950	2950	0
200	20231025	152800	523288835	2950	2950	2950	2950	0
201	20231025	152700	523288835	2950	2950	2950	2950	0
202	20231025	152600	523288835	2950	2950	2950	2950	0
203	20231025	152500	523288835	2950	2950	2950	2950	0
204	20231025	152400	523288835	2950	2950	2950	2950	0
205	20231025	152300	523288835	2950	2950	2950	2950	0
206	20231025	152200	523288835	2950	2950	2950	2950	0
207	20231025	152100	523288835	2950	2950	2950	2950	0
208	20231025	152000	523288835	2950	2950	2950	2950	0
209	20231025	151900	523288835	2950	2940	2950	2940	601
210	20231025	151800	521520385	2955	2935	2955	2935	10146
211	20231025	151700	491644835	2930	2930	2930	2930	0
212	20231025	151600	491644835	2930	2930	2935	2930	283
213	20231025	151500	490815560	2935	2930	2935	2930	155
214	20231025	151400	490361385	2930	2935	2935	2930	261
215	20231025	151300	489596605	2935	2935	2935	2935	89
216	20231025	151200	489335390	2940	2940	2940	2940	0
217	20231025	151100	489335390	2940	2935	2940	2925	1144
218	20231025	151000	485981165	2935	2930	2935	2930	1113
219	20231025	150900	482718665	2930	2930	2935	2930	504
220	20231025	150800	481241935	2930	2935	2935	2930	370
221	20231025	150700	480156550	2950	2935	2950	2935	402
222	20231025	150600	478976665	2935	2935	2935	2935	300
223	20231025	150500	478096165	2950	2950	2950	2950	0
224	20231025	150400	478096165	2950	2950	2950	2950	0
225	20231025	150300	478096165	2950	2950	2950	2950	0
226	20231025	150200	478096165	2950	2950	2950	2935	30
227	20231025	150100	478008070	2955	2955	2955	2955	0
228	20231025	150000	478008070	2955	2950	2955	2950	45
229	20231025	145900	477875195	2955	2955	2955	2955	0
230	20231025	145800	477875195	2955	2955	2955	2955	1
231	20231025	145700	477872240	2935	2935	2935	2935	1
232	20231025	145600	477869305	2935	2945	2960	2935	184
233	20231025	145500	477328450	2940	2940	2940	2940	10
234	20231025	145400	477299050	2960	2960	2960	2960	0
235	20231025	145300	477299050	2960	2955	2960	2955	336
236	20231025	145200	476305115	2960	2960	2960	2960	0
237	20231025	145100	476305115	2960	2940	2960	2940	9000
238	20231025	145000	449783605	2940	2940	2940	2940	0
239	20231025	144900	449783605	2940	2940	2940	2940	0
240	20231025	144800	449783605	2940	2940	2940	2940	0
241	20231025	144700	449783605	2940	2940	2940	2920	10119
242	20231025	144600	420137500	2940	2945	2945	2940	728
243	20231025	144500	417997150	2940	2945	2945	2940	105
244	20231025	144400	417688425	2940	2940	2940	2940	1994
245	20231025	144300	411826065	2940	2940	2940	2940	0
246	20231025	144200	411826065	2940	2940	2940	2940	0
247	20231025	144100	411826065	2940	2940	2940	2940	5000
248	20231025	144000	397126065	2940	2940	2940	2940	0
249	20231025	143900	397126065	2940	2940	2940	2940	10
250	20231025	143800	397096665	2940	2940	2940	2940	200
251	20231025	143700	396508665	2940	2935	2940	2935	1610
252	20231025	143600	391779065	2945	2940	2945	2935	1300
253	20231025	143500	387957115	2940	2940	2940	2940	0
254	20231025	143400	387957115	2940	2945	2945	2940	8
255	20231025	143300	387933590	2940	2940	2940	2940	1005
256	20231025	143200	384978890	2940	2940	2940	2940	1063
257	20231025	143100	381853670	2940	2940	2940	2940	2040
258	20231025	143000	375856070	2940	2940	2940	2935	2211
259	20231025	142900	369356780	2935	2935	2935	2935	1007
260	20231025	142800	366401235	2935	2930	2935	2930	302
261	20231025	142700	365516365	2930	2935	2935	2930	2
262	20231025	142600	365510500	2940	2940	2940	2940	0
263	20231025	142500	365510500	2940	2940	2940	2940	0
264	20231025	142400	365510500	2940	2940	2945	2940	2201
265	20231025	142300	359039555	2930	2935	2935	2930	390
266	20231025	142200	357895340	2940	2940	2940	2940	0
267	20231025	142100	357895340	2940	2935	2940	2935	51
268	20231025	142000	357745650	2940	2940	2940	2940	0
269	20231025	141900	357745650	2940	2940	2940	2940	0
270	20231025	141800	357745650	2940	2940	2940	2935	163
271	20231025	141700	357266440	2940	2940	2940	2940	0
272	20231025	141600	357266440	2940	2940	2940	2940	1
273	20231025	141500	357263500	2930	2930	2930	2930	0
274	20231025	141400	357263500	2930	2930	2930	2930	0
275	20231025	141300	357263500	2930	2930	2930	2930	0
276	20231025	141200	357263500	2930	2930	2930	2930	10
277	20231025	141100	357234200	2940	2940	2940	2940	10
278	20231025	141000	357204800	2940	2930	2940	2930	2914
279	20231025	140900	348651275	2935	2930	2935	2930	125
280	20231025	140800	348284525	2930	2930	2930	2930	0
281	20231025	140700	348284525	2930	2935	2935	2930	1444
282	20231025	140600	344046390	2935	2935	2935	2935	600
283	20231025	140500	342285390	2935	2935	2935	2935	0
284	20231025	140400	342285390	2935	2935	2935	2935	0
285	20231025	140300	342285390	2935	2935	2935	2935	7
286	20231025	140200	342264845	2935	2935	2935	2935	0
287	20231025	140100	342264845	2935	2935	2935	2935	0
288	20231025	140000	342264845	2935	2935	2935	2935	26
289	20231025	135900	342188535	2935	2935	2935	2935	0
290	20231025	135800	342188535	2935	2935	2935	2935	0
291	20231025	135700	342188535	2935	2935	2935	2935	0
292	20231025	135600	342188535	2935	2935	2935	2935	0
293	20231025	135500	342188535	2935	2935	2935	2935	0
294	20231025	135400	342188535	2935	2935	2935	2935	0
295	20231025	135300	342188535	2935	2935	2935	2935	0
296	20231025	135200	342188535	2935	2935	2935	2935	1
297	20231025	135100	342185600	2930	2930	2930	2930	500
298	20231025	135000	340720600	2930	2930	2930	2930	500
299	20231025	134900	339255600	2935	2935	2935	2935	0
300	20231025	134800	339255600	2935	2935	2935	2935	0
301	20231025	134700	339255600	2935	2935	2935	2935	0
302	20231025	134600	339255600	2935	2935	2935	2935	0
303	20231025	134500	339255600	2935	2935	2935	2935	407
304	20231025	134400	338061055	2935	2935	2935	2935	0
305	20231025	134300	338061055	2935	2935	2935	2935	1
306	20231025	134200	338058120	2930	2930	2930	2930	0
307	20231025	134100	338058120	2930	2930	2930	2930	1310
308	20231025	134000	334219820	2930	2930	2930	2930	0
309	20231025	133900	334219820	2930	2930	2930	2930	3
310	20231025	133800	334211030	2935	2935	2935	2935	0
311	20231025	133700	334211030	2935	2935	2935	2935	0
312	20231025	133600	334211030	2935	2935	2935	2935	359
313	20231025	133500	333157365	2935	2935	2935	2935	0
314	20231025	133400	333157365	2935	2935	2935	2935	0
315	20231025	133300	333157365	2935	2935	2935	2935	1016
316	20231025	133200	330175405	2930	2930	2930	2930	0
317	20231025	133100	330175405	2930	2930	2930	2930	0
318	20231025	133000	330175405	2930	2925	2930	2925	1675
319	20231025	132900	325270265	2925	2925	2925	2925	106
320	20231025	132800	324960215	2925	2925	2925	2925	201
321	20231025	132700	324372290	2925	2925	2925	2925	2
322	20231025	132600	324366440	2925	2925	2925	2925	0
323	20231025	132500	324366440	2925	2925	2925	2925	33
324	20231025	132400	324269915	2925	2925	2925	2925	5
325	20231025	132300	324255290	2925	2920	2925	2920	102
326	20231025	132200	323956945	2925	2925	2925	2925	0
327	20231025	132100	323956945	2925	2925	2925	2925	171
328	20231025	132000	323456770	2925	2930	2930	2925	3055
329	20231025	131900	314520860	2925	2925	2925	2925	37
330	20231025	131800	314412635	2930	2930	2930	2930	10
331	20231025	131700	314383335	2930	2930	2930	2930	5
332	20231025	131600	314368685	2930	2925	2930	2925	515
333	20231025	131500	312862235	2930	2930	2930	2930	20
334	20231025	131400	312803635	2930	2930	2930	2930	0
335	20231025	131300	312803635	2930	2930	2930	2930	1
336	20231025	131200	312800705	2930	2930	2930	2930	30
337	20231025	131100	312712805	2930	2930	2930	2930	235
338	20231025	131000	312024255	2930	2930	2930	2930	0
339	20231025	130900	312024255	2930	2930	2930	2930	83
340	20231025	130800	311781065	2930	2930	2930	2930	4
341	20231025	130700	311769345	2930	2930	2930	2930	61
342	20231025	130600	311590615	2930	2930	2930	2930	66
343	20231025	130500	311397235	2930	2930	2930	2930	0
344	20231025	130400	311397235	2930	2930	2930	2930	76
345	20231025	130300	311174555	2930	2930	2930	2930	0
346	20231025	130200	311174555	2930	2930	2930	2930	0
347	20231025	130100	311174555	2930	2930	2930	2930	0
348	20231025	130000	311174555	2930	2930	2930	2930	0
349	20231025	125900	311174555	2930	2930	2930	2930	147
350	20231025	125800	310743845	2930	2930	2930	2930	159
351	20231025	125700	310277975	2930	2930	2930	2930	0
352	20231025	125600	310277975	2930	2930	2930	2930	0
353	20231025	125500	310277975	2930	2930	2930	2930	1
354	20231025	125400	310275045	2925	2925	2925	2925	0
355	20231025	125300	310275045	2925	2925	2925	2925	0
356	20231025	125200	310275045	2925	2925	2925	2925	0
357	20231025	125100	310275045	2925	2925	2925	2925	2
358	20231025	125000	310269195	2925	2925	2925	2925	6
359	20231025	124900	310251645	2930	2930	2930	2930	0
360	20231025	124800	310251645	2930	2925	2930	2925	110
361	20231025	124700	309929845	2925	2925	2925	2925	0
362	20231025	124600	309929845	2925	2925	2925	2925	0
363	20231025	124500	309929845	2925	2925	2925	2925	400
364	20231025	124400	308759845	2925	2925	2925	2925	0
365	20231025	124300	308759845	2925	2925	2925	2925	500
366	20231025	124200	307297345	2930	2930	2930	2930	150
367	20231025	124100	306857845	2930	2930	2930	2930	1
368	20231025	124000	306854915	2930	2930	2930	2930	0
369	20231025	123900	306854915	2930	2930	2930	2930	0
370	20231025	123800	306854915	2930	2930	2930	2930	858
371	20231025	123700	304340975	2930	2930	2930	2930	402
372	20231025	123600	303163115	2930	2930	2930	2930	27
373	20231025	123500	303084005	2930	2930	2930	2930	9
374	20231025	123400	303057635	2930	2930	2930	2930	733
375	20231025	123300	300909945	2935	2935	2935	2935	0
376	20231025	123200	300909945	2935	2935	2935	2935	1
377	20231025	123100	300907010	2930	2930	2930	2930	1
378	20231025	123000	300904080	2930	2930	2930	2930	10
379	20231025	122900	300874780	2930	2930	2930	2930	29
380	20231025	122800	300789810	2930	2930	2930	2930	121
381	20231025	122700	300435280	2935	2930	2935	2930	138
382	20231025	122600	300030440	2930	2935	2935	2930	1006
383	20231025	122500	297082855	2930	2930	2930	2930	45
384	20231025	122400	296951005	2935	2935	2935	2930	45
385	20231025	122300	296819145	2935	2935	2935	2930	1199
386	20231025	122200	293300290	2935	2940	2940	2935	3
387	20231025	122100	293291475	2940	2940	2940	2940	26
388	20231025	122000	293215035	2940	2940	2940	2940	2
389	20231025	121900	293209155	2940	2940	2940	2940	0
390	20231025	121800	293209155	2940	2940	2940	2940	0
391	20231025	121700	293209155	2940	2940	2940	2940	14
392	20231025	121600	293167995	2945	2945	2945	2945	0
393	20231025	121500	293167995	2945	2945	2945	2945	0
394	20231025	121400	293167995	2945	2940	2945	2940	40
395	20231025	121300	293050295	2945	2945	2945	2945	0
396	20231025	121200	293050295	2945	2945	2945	2945	0
397	20231025	121100	293050295	2945	2945	2945	2945	0
398	20231025	121000	293050295	2945	2945	2945	2945	1
399	20231025	120900	293047350	2945	2945	2945	2945	0
400	20231025	120800	293047350	2945	2945	2945	2945	1
401	20231025	120700	293044405	2940	2940	2940	2935	511
402	20231025	120600	291542120	2940	2940	2940	2940	0
403	20231025	120500	291542120	2940	2940	2940	2940	0
404	20231025	120400	291542120	2940	2940	2940	2940	777
405	20231025	120300	289257740	2940	2940	2940	2940	136
406	20231025	120200	288857900	2940	2940	2940	2940	50
407	20231025	120100	288710900	2940	2940	2940	2940	0
408	20231025	120000	288710900	2940	2940	2940	2940	5
409	20231025	115900	288696200	2940	2940	2940	2940	0
410	20231025	115800	288696200	2940	2940	2940	2940	2
411	20231025	115700	288690320	2935	2935	2935	2935	127
412	20231025	115600	288317575	2940	2940	2940	2940	0
413	20231025	115500	288317575	2940	2940	2940	2940	5
414	20231025	115400	288302875	2940	2940	2940	2940	355
415	20231025	115300	287259175	2940	2940	2940	2940	0
416	20231025	115200	287259175	2940	2940	2940	2940	0
417	20231025	115100	287259175	2940	2940	2940	2940	0
418	20231025	115000	287259175	2940	2940	2940	2940	0
419	20231025	114900	287259175	2940	2940	2940	2940	882
420	20231025	114800	284666095	2940	2940	2940	2940	0
421	20231025	114700	284666095	2940	2940	2940	2940	118
422	20231025	114600	284319175	2940	2940	2940	2940	0
423	20231025	114500	284319175	2940	2940	2940	2940	50
424	20231025	114400	284172175	2940	2940	2940	2940	26
425	20231025	114300	284095735	2940	2940	2940	2940	10
426	20231025	114200	284066335	2940	2940	2940	2940	102
427	20231025	114100	283766455	2940	2940	2940	2940	0
428	20231025	114000	283766455	2940	2940	2940	2940	205
429	20231025	113900	283163755	2940	2945	2945	2940	116
430	20231025	113800	282822660	2945	2945	2945	2945	3
431	20231025	113700	282813825	2945	2945	2945	2945	106
432	20231025	113600	282501655	2945	2945	2945	2945	0
433	20231025	113500	282501655	2945	2945	2945	2945	537
434	20231025	113400	280920190	2945	2940	2945	2940	1123
435	20231025	113300	277613015	2940	2940	2940	2940	2100
436	20231025	113200	271439015	2940	2940	2940	2940	0
437	20231025	113100	271439015	2940	2940	2940	2940	581
438	20231025	113000	269730875	2940	2940	2940	2940	0
439	20231025	112900	269730875	2940	2940	2940	2940	0
440	20231025	112800	269730875	2940	2940	2940	2940	0
441	20231025	112700	269730875	2940	2940	2940	2940	401
442	20231025	112600	268551935	2945	2945	2945	2945	459
443	20231025	112500	267200180	2950	2950	2950	2950	7
444	20231025	112400	267179530	2950	2950	2950	2950	0
445	20231025	112300	267179530	2950	2950	2950	2950	0
446	20231025	112200	267179530	2950	2950	2950	2950	0
447	20231025	112100	267179530	2950	2950	2950	2950	5
448	20231025	112000	267164780	2950	2950	2950	2950	40
449	20231025	111900	267046780	2950	2950	2950	2950	0
450	20231025	111800	267046780	2950	2950	2950	2950	0
451	20231025	111700	267046780	2950	2950	2950	2950	0
452	20231025	111600	267046780	2950	2950	2950	2950	2
453	20231025	111500	267040880	2950	2950	2950	2950	0
454	20231025	111400	267040880	2950	2950	2950	2950	0
455	20231025	111300	267040880	2950	2945	2950	2945	651
456	20231025	111200	265123680	2950	2950	2950	2950	10
457	20231025	111100	265094180	2950	2950	2950	2950	0
458	20231025	111000	265094180	2950	2950	2950	2950	186
459	20231025	110900	264545480	2950	2945	2950	2945	255
460	20231025	110800	263793980	2945	2945	2945	2945	0
461	20231025	110700	263793980	2945	2945	2945	2945	0
462	20231025	110600	263793980	2945	2945	2945	2945	0
463	20231025	110500	263793980	2945	2955	2955	2945	17
464	20231025	110400	263743765	2960	2960	2960	2960	107
465	20231025	110300	263427045	2960	2950	2960	2945	4233
466	20231025	110200	250929860	2950	2950	2950	2950	0
467	20231025	110100	250929860	2950	2950	2950	2950	1500
468	20231025	110000	246504860	2945	2945	2945	2945	0
469	20231025	105900	246504860	2945	2945	2945	2945	1003
470	20231025	105800	243551025	2945	2945	2945	2945	340
471	20231025	105700	242549725	2945	2940	2945	2940	119
472	20231025	105600	242199840	2940	2945	2945	2940	142
473	20231025	105500	241782350	2940	2940	2940	2940	111
474	20231025	105400	241456010	2945	2945	2945	2945	14
475	20231025	105300	241414780	2945	2945	2945	2945	0
476	20231025	105200	241414780	2945	2945	2945	2945	0
477	20231025	105100	241414780	2945	2945	2945	2945	30
478	20231025	105000	241326430	2950	2945	2950	2945	3434
479	20231025	104900	231198995	2945	2945	2945	2945	103
480	20231025	104800	230895660	2950	2945	2950	2945	5
481	20231025	104700	230880925	2945	2945	2945	2945	100
482	20231025	104600	230586425	2945	2945	2945	2945	1
483	20231025	104500	230583480	2935	2935	2935	2935	1300
484	20231025	104400	226767980	2940	2940	2940	2940	0
485	20231025	104300	226767980	2940	2950	2950	2940	236
486	20231025	104200	226074110	2945	2945	2945	2945	204
487	20231025	104100	225473330	2945	2940	2945	2940	211
488	20231025	104000	224852985	2945	2945	2945	2945	1
489	20231025	103900	224850040	2940	2950	2950	2940	179
490	20231025	103800	224323735	2945	2945	2945	2940	1059
491	20231025	103700	221209990	2950	2950	2950	2950	0
492	20231025	103600	221209990	2950	2945	2950	2945	275
493	20231025	103500	220400110	2945	2945	2945	2945	0
494	20231025	103400	220400110	2945	2945	2945	2945	223
495	20231025	103300	219743375	2940	2940	2940	2940	2
496	20231025	103200	219737495	2940	2940	2940	2940	16
497	20231025	103100	219690455	2940	2945	2945	2940	67
498	20231025	103000	219493420	2950	2940	2950	2940	55
499	20231025	102900	219331310	2950	2950	2950	2950	2
500	20231025	102800	219325410	2950	2950	2950	2950	0
501	20231025	102700	219325410	2950	2950	2950	2950	0
502	20231025	102600	219325410	2950	2950	2950	2950	600
503	20231025	102500	217555410	2955	2955	2955	2955	0
504	20231025	102400	217555410	2955	2955	2955	2955	0
505	20231025	102300	217555410	2955	2955	2955	2955	207
506	20231025	102200	216943725	2940	2940	2940	2940	20
507	20231025	102100	216884925	2950	2950	2950	2950	7105
508	20231025	102000	195925175	2945	2940	2945	2935	7652
509	20231025	101900	173421735	2935	2935	2935	2935	20
510	20231025	101800	173363035	2935	2935	2935	2935	0
511	20231025	101700	173363035	2935	2930	2935	2930	18
512	20231025	101600	173310290	2940	2940	2940	2940	0
513	20231025	101500	173310290	2940	2935	2940	2935	107
514	20231025	101400	172996220	2935	2935	2935	2935	0
515	20231025	101300	172996220	2935	2935	2935	2935	0
516	20231025	101200	172996220	2935	2935	2935	2935	2209
517	20231025	101100	166512805	2930	2930	2930	2930	0
518	20231025	101000	166512805	2930	2930	2930	2930	206
519	20231025	100900	165909225	2930	2930	2930	2930	0
520	20231025	100800	165909225	2930	2930	2930	2930	9
521	20231025	100700	165882855	2930	2930	2930	2930	30
522	20231025	100600	165794955	2935	2930	2935	2930	949
523	20231025	100500	163014365	2930	2930	2930	2930	0
524	20231025	100400	163014365	2930	2930	2930	2930	0
525	20231025	100300	163014365	2930	2930	2930	2930	0
526	20231025	100200	163014365	2930	2930	2930	2930	0
527	20231025	100100	163014365	2930	2930	2930	2930	122
528	20231025	100000	162656905	2930	2930	2930	2930	256
529	20231025	095900	161906825	2930	2930	2930	2930	551
530	20231025	095800	160292395	2930	2930	2930	2930	140
531	20231025	095700	159882195	2935	2935	2935	2935	1
532	20231025	095600	159879260	2930	2930	2930	2930	96
533	20231025	095500	159597980	2935	2935	2935	2935	4
534	20231025	095400	159586240	2930	2930	2930	2930	80
535	20231025	095300	159351840	2930	2930	2930	2930	920
536	20231025	095200	156656240	2930	2930	2930	2930	0
537	20231025	095100	156656240	2930	2930	2930	2930	17
538	20231025	095000	156606430	2935	2935	2935	2935	1
539	20231025	094900	156603495	2925	2930	2930	2925	139
540	20231025	094800	156196860	2930	2930	2930	2930	19
541	20231025	094700	156141190	2930	2930	2930	2930	0
542	20231025	094600	156141190	2930	2925	2930	2925	350
543	20231025	094500	155117190	2925	2925	2925	2925	0
544	20231025	094400	155117190	2925	2920	2925	2920	7759
545	20231025	094300	132438465	2920	2920	2920	2920	25
546	20231025	094200	132365465	2925	2925	2925	2925	2081
547	20231025	094100	126278540	2925	2930	2930	2925	3939
548	20231025	094000	114746270	2930	2930	2930	2930	0
549	20231025	093900	114746270	2930	2935	2935	2930	163
550	20231025	093800	114267870	2935	2935	2935	2935	1504
551	20231025	093700	109853630	2935	2935	2935	2935	138
552	20231025	093600	109448600	2940	2940	2940	2940	5
553	20231025	093500	109433900	2940	2940	2940	2940	0
554	20231025	093400	109433900	2940	2940	2940	2940	3
555	20231025	093300	109425080	2940	2940	2940	2940	30
556	20231025	093200	109336880	2940	2940	2940	2935	14
557	20231025	093100	109295770	2935	2935	2935	2935	0
558	20231025	093000	109295770	2935	2935	2935	2935	165
559	20231025	092900	108811495	2930	2945	2945	2930	502
560	20231025	092800	107340605	2945	2945	2945	2945	8
561	20231025	092700	107317045	2935	2945	2945	2935	4010
562	20231025	092600	95544505	2950	2945	2950	2945	1158
563	20231025	092500	92134190	2945	2945	2945	2945	333
564	20231025	092400	91153505	2945	2945	2945	2945	10
565	20231025	092300	91124055	2940	2930	2940	2930	1474
566	20231025	092200	86800835	2930	2925	2930	2925	56
567	20231025	092100	86637030	2915	2915	2915	2915	50
568	20231025	092000	86491280	2915	2915	2915	2915	350
569	20231025	091900	85471030	2915	2915	2915	2915	0
570	20231025	091800	85471030	2915	2915	2915	2915	0
571	20231025	091700	85471030	2915	2930	2930	2915	120
572	20231025	091600	85121155	2930	2920	2935	2920	525
573	20231025	091500	83587095	2905	2910	2915	2905	240
574	20231025	091400	82888135	2910	2915	2920	2905	4415
575	20231025	091300	70023470	2915	2920	2920	2915	137
576	20231025	091200	69623900	2920	2930	2930	2920	8
577	20231025	091100	69600470	2930	2925	2935	2915	1010
578	20231025	091000	66643005	2925	2920	2925	2920	2262
579	20231025	090900	60032215	2915	2910	2915	2905	104
580	20231025	090800	59729765	2905	2900	2910	2900	1150
581	20231025	090700	56385600	2900	2900	2910	2900	857
582	20231025	090600	53893615	2905	2920	2920	2900	2681
583	20231025	090500	46104495	2915	2930	2930	2915	7040
584	20231025	090400	25492320	2940	2935	2940	2935	1042
585	20231025	090300	22433900	2940	2950	2950	2940	99
586	20231025	090200	22142770	2950	2950	2955	2950	740
587	20231025	090100	19959180	2950	2935	2950	2935	329
588	20231025	090000	18991435	2935	2930	2935	2920	6180