KissMeData/002900/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	183700	1638172165	5090	5090	5090	5090	7085
3	20231024	183600	1638172165	5090	5090	5090	5090	0
4	20231024	183500	1638172165	5090	5090	5090	5090	0
5	20231024	183400	1638172165	5090	5090	5090	5090	0
6	20231024	183300	1638172165	5090	5090	5090	5090	0
7	20231024	183200	1638172165	5090	5090	5090	5090	0
8	20231024	183100	1638172165	5090	5090	5090	5090	0
9	20231024	183000	1638172165	5090	5090	5090	5090	0
10	20231024	182900	1638172165	5090	5090	5090	5090	0
11	20231024	182800	1638172165	5090	5090	5090	5090	0
12	20231024	182700	1638172165	5090	5090	5090	5090	0
13	20231024	182600	1638172165	5090	5090	5090	5090	0
14	20231024	182500	1638172165	5090	5090	5090	5090	0
15	20231024	182400	1638172165	5090	5090	5090	5090	0
16	20231024	182300	1638172165	5090	5090	5090	5090	0
17	20231024	182200	1638172165	5090	5090	5090	5090	0
18	20231024	182100	1638172165	5090	5090	5090	5090	0
19	20231024	182000	1638172165	5090	5090	5090	5090	0
20	20231024	181900	1638172165	5090	5090	5090	5090	0
21	20231024	181800	1638172165	5090	5090	5090	5090	0
22	20231024	181700	1638172165	5090	5090	5090	5090	0
23	20231024	181600	1638172165	5090	5090	5090	5090	0
24	20231024	181500	1638172165	5090	5090	5090	5090	0
25	20231024	181400	1638172165	5090	5090	5090	5090	0
26	20231024	181300	1638172165	5090	5090	5090	5090	0
27	20231024	181200	1638172165	5090	5090	5090	5090	0
28	20231024	181100	1638172165	5090	5090	5090	5090	0
29	20231024	181000	1638172165	5090	5090	5090	5090	0
30	20231024	180900	1638172165	5090	5090	5090	5090	0
31	20231024	180800	1638172165	5090	5090	5090	5090	0
32	20231024	180700	1638172165	5090	5090	5090	5090	7085
33	20231024	180600	1638172165	5090	5090	5090	5090	0
34	20231024	180500	1638172165	5090	5090	5090	5090	0
35	20231024	180400	1638172165	5090	5090	5090	5090	0
36	20231024	180300	1638172165	5090	5090	5090	5090	0
37	20231024	180200	1638172165	5090	5090	5090	5090	0
38	20231024	180100	1638172165	5090	5090	5090	5090	0
39	20231024	180000	1638172165	5090	5090	5090	5090	0
40	20231024	175900	1638172165	5090	5090	5090	5090	0
41	20231024	175800	1638172165	5090	5090	5090	5090	0
42	20231024	175700	1638172165	5090	5090	5090	5090	0
43	20231024	175600	1638172165	5090	5090	5090	5090	0
44	20231024	175500	1638172165	5090	5090	5090	5090	0
45	20231024	175400	1638172165	5090	5090	5090	5090	0
46	20231024	175300	1638172165	5090	5090	5090	5090	0
47	20231024	175200	1638172165	5090	5090	5090	5090	0
48	20231024	175100	1638172165	5090	5090	5090	5090	0
49	20231024	175000	1638172165	5090	5090	5090	5090	0
50	20231024	174900	1638172165	5090	5090	5090	5090	0
51	20231024	174800	1638172165	5090	5090	5090	5090	0
52	20231024	174700	1638172165	5090	5090	5090	5090	0
53	20231024	174600	1638172165	5090	5090	5090	5090	0
54	20231024	174500	1638172165	5090	5090	5090	5090	0
55	20231024	174400	1638172165	5090	5090	5090	5090	0
56	20231024	174300	1638172165	5090	5090	5090	5090	0
57	20231024	174200	1638172165	5090	5090	5090	5090	0
58	20231024	174100	1638172165	5090	5090	5090	5090	0
59	20231024	174000	1638172165	5090	5090	5090	5090	0
60	20231024	173900	1638172165	5090	5090	5090	5090	0
61	20231024	173800	1638172165	5090	5090	5090	5090	0
62	20231024	173700	1638172165	5090	5090	5090	5090	7085
63	20231024	173600	1638172165	5090	5090	5090	5090	0
64	20231024	173500	1638172165	5090	5090	5090	5090	0
65	20231024	173400	1638172165	5090	5090	5090	5090	0
66	20231024	173300	1638172165	5090	5090	5090	5090	0
67	20231024	173200	1638172165	5090	5090	5090	5090	0
68	20231024	173100	1638172165	5090	5090	5090	5090	0
69	20231024	173000	1638172165	5090	5090	5090	5090	0
70	20231024	172900	1638172165	5090	5090	5090	5090	0
71	20231024	172800	1638172165	5090	5090	5090	5090	0
72	20231024	172700	1638172165	5090	5090	5090	5090	0
73	20231024	172600	1638172165	5090	5090	5090	5090	0
74	20231024	172500	1638172165	5090	5090	5090	5090	0
75	20231024	172400	1638172165	5090	5090	5090	5090	0
76	20231024	172300	1638172165	5090	5090	5090	5090	0
77	20231024	172200	1638172165	5090	5090	5090	5090	0
78	20231024	172100	1638172165	5090	5090	5090	5090	0
79	20231024	172000	1638172165	5090	5090	5090	5090	0
80	20231024	171900	1638172165	5090	5090	5090	5090	0
81	20231024	171800	1638172165	5090	5090	5090	5090	0
82	20231024	171700	1638172165	5090	5090	5090	5090	0
83	20231024	171600	1638172165	5090	5090	5090	5090	0
84	20231024	171500	1638172165	5090	5090	5090	5090	0
85	20231024	171400	1638172165	5090	5090	5090	5090	0
86	20231024	171300	1638172165	5090	5090	5090	5090	0
87	20231024	171200	1638172165	5090	5090	5090	5090	0
88	20231024	171100	1638172165	5090	5090	5090	5090	0
89	20231024	171000	1638172165	5090	5090	5090	5090	0
90	20231024	170900	1638172165	5090	5090	5090	5090	0
91	20231024	170800	1638172165	5090	5090	5090	5090	0
92	20231024	170700	1638172165	5090	5090	5090	5090	7085
93	20231024	170600	1638172165	5090	5090	5090	5090	0
94	20231024	170500	1638172165	5090	5090	5090	5090	0
95	20231024	170400	1638172165	5090	5090	5090	5090	0
96	20231024	170300	1638172165	5090	5090	5090	5090	0
97	20231024	170200	1638172165	5090	5090	5090	5090	0
98	20231024	170100	1638172165	5090	5090	5090	5090	0
99	20231024	170000	1638172165	5090	5090	5090	5090	0
100	20231024	165900	1638172165	5090	5090	5090	5090	0
101	20231024	165800	1638172165	5090	5090	5090	5090	0
102	20231024	165700	1638172165	5090	5090	5090	5090	0
103	20231024	165600	1638172165	5090	5090	5090	5090	0
104	20231024	165500	1638172165	5090	5090	5090	5090	0
105	20231024	165400	1638172165	5090	5090	5090	5090	0
106	20231024	165300	1638172165	5090	5090	5090	5090	0
107	20231024	165200	1638172165	5090	5090	5090	5090	0
108	20231024	165100	1638172165	5090	5090	5090	5090	0
109	20231024	165000	1638172165	5090	5090	5090	5090	0
110	20231024	164900	1638172165	5090	5090	5090	5090	0
111	20231024	164800	1638172165	5090	5090	5090	5090	0
112	20231024	164700	1638172165	5090	5090	5090	5090	0
113	20231024	164600	1638172165	5090	5090	5090	5090	0
114	20231024	164500	1638172165	5090	5090	5090	5090	0
115	20231024	164400	1638172165	5090	5090	5090	5090	0
116	20231024	164300	1638172165	5090	5090	5090	5090	0
117	20231024	164200	1638172165	5090	5090	5090	5090	0
118	20231024	164100	1638172165	5090	5090	5090	5090	0
119	20231024	164000	1638172165	5090	5090	5090	5090	0
120	20231024	163900	1638172165	5090	5090	5090	5090	0
121	20231024	163800	1638172165	5090	5090	5090	5090	0
122	20231024	163700	1638172165	5090	5090	5090	5090	7085
123	20231024	163600	1638172165	5090	5090	5090	5090	0
124	20231024	163500	1638172165	5090	5090	5090	5090	0
125	20231024	163400	1638172165	5090	5090	5090	5090	0
126	20231024	163300	1638172165	5090	5090	5090	5090	0
127	20231024	163200	1638172165	5090	5090	5090	5090	0
128	20231024	163100	1638172165	5090	5090	5090	5090	0
129	20231024	163000	1638172165	5090	5090	5090	5090	0
130	20231024	162900	1638172165	5090	5090	5090	5090	0
131	20231024	162800	1638172165	5090	5090	5090	5090	0
132	20231024	162700	1638172165	5090	5090	5090	5090	0
133	20231024	162600	1638172165	5090	5090	5090	5090	0
134	20231024	162500	1638172165	5090	5090	5090	5090	0
135	20231024	162400	1638172165	5090	5090	5090	5090	0
136	20231024	162300	1638172165	5090	5090	5090	5090	0
137	20231024	162200	1638172165	5090	5090	5090	5090	0
138	20231024	162100	1638172165	5090	5090	5090	5090	0
139	20231024	162000	1638172165	5090	5090	5090	5090	0
140	20231024	161900	1638172165	5090	5090	5090	5090	0
141	20231024	161800	1638172165	5090	5090	5090	5090	0
142	20231024	161700	1638172165	5090	5090	5090	5090	0
143	20231024	161600	1638172165	5090	5090	5090	5090	0
144	20231024	161500	1638172165	5090	5090	5090	5090	0
145	20231024	161400	1638172165	5090	5090	5090	5090	0
146	20231024	161300	1638172165	5090	5090	5090	5090	0
147	20231024	161200	1638172165	5090	5090	5090	5090	0
148	20231024	161100	1638172165	5090	5090	5090	5090	0
149	20231024	161000	1638172165	5090	5090	5090	5090	0
150	20231024	160900	1638172165	5090	5090	5090	5090	0
151	20231024	160800	1638172165	5090	5090	5090	5090	0
152	20231024	160700	1638172165	5090	5090	5090	5090	7085
153	20231024	160600	1638172165	5090	5090	5090	5090	0
154	20231024	160500	1638172165	5090	5090	5090	5090	0
155	20231024	160400	1638172165	5090	5090	5090	5090	0
156	20231024	160300	1638172165	5090	5090	5090	5090	0
157	20231024	160200	1638172165	5090	5090	5090	5090	0
158	20231024	160100	1638172165	5090	5090	5090	5090	0
159	20231024	160000	1638172165	5090	5090	5090	5090	0
160	20231024	155900	1638172165	5090	5090	5090	5090	0
161	20231024	155800	1638172165	5090	5090	5090	5090	0
162	20231024	155700	1638172165	5090	5090	5090	5090	0
163	20231024	155600	1638172165	5090	5090	5090	5090	0
164	20231024	155500	1638172165	5090	5090	5090	5090	0
165	20231024	155400	1638172165	5090	5090	5090	5090	0
166	20231024	155300	1638172165	5090	5090	5090	5090	0
167	20231024	155200	1638172165	5090	5090	5090	5090	0
168	20231024	155100	1638172165	5090	5090	5090	5090	0
169	20231024	155000	1638172165	5090	5090	5090	5090	0
170	20231024	154900	1638172165	5090	5090	5090	5090	0
171	20231024	154800	1638172165	5090	5090	5090	5090	0
172	20231024	154700	1638172165	5090	5090	5090	5090	0
173	20231024	154600	1638172165	5090	5090	5090	5090	0
174	20231024	154500	1638172165	5090	5090	5090	5090	0
175	20231024	154400	1638172165	5090	5090	5090	5090	0
176	20231024	154300	1638172165	5090	5090	5090	5090	0
177	20231024	154200	1638172165	5090	5090	5090	5090	0
178	20231024	154100	1638172165	5090	5090	5090	5090	0
179	20231024	154000	1638172165	5090	5090	5090	5090	0
180	20231024	153900	1638172165	5090	5090	5090	5090	0
181	20231024	153800	1638172165	5090	5090	5090	5090	0
182	20231024	153700	1638172165	5090	5090	5090	5090	7085
183	20231024	153600	1638172165	5090	5090	5090	5090	0
184	20231024	153500	1638172165	5090	5090	5090	5090	0
185	20231024	153400	1638172165	5090	5090	5090	5090	0
186	20231024	153300	1638172165	5090	5090	5090	5090	0
187	20231024	153200	1638172165	5090	5090	5090	5090	0
188	20231024	153100	1638172165	5090	5090	5090	5090	0
189	20231024	153000	1638172165	5090	5090	5090	5090	7085
190	20231024	152900	1602109515	5090	5090	5090	5090	0
191	20231024	152800	1602109515	5090	5090	5090	5090	0
192	20231024	152700	1602109515	5090	5090	5090	5090	0
193	20231024	152600	1602109515	5090	5090	5090	5090	0
194	20231024	152500	1602109515	5090	5090	5090	5090	0
195	20231024	152400	1602109515	5090	5090	5090	5090	0
196	20231024	152300	1602109515	5090	5090	5090	5090	0
197	20231024	152200	1602109515	5090	5090	5090	5090	0
198	20231024	152100	1602109515	5090	5090	5090	5090	0
199	20231024	152000	1602109515	5090	5090	5090	5090	0
200	20231024	151900	1602109515	5090	5080	5090	5080	2644
201	20231024	151800	1588676285	5070	5070	5080	5070	253
202	20231024	151700	1587393555	5080	5070	5080	5070	713
203	20231024	151600	1583777625	5080	5070	5080	5070	958
204	20231024	151500	1578920545	5070	5070	5080	5060	803
205	20231024	151400	1574849715	5070	5080	5080	5070	564
206	20231024	151300	1571989555	5080	5080	5080	5070	730
207	20231024	151200	1568287565	5080	5070	5080	5060	1428
208	20231024	151100	1561052205	5040	5070	5080	5010	5506
209	20231024	151000	1533347145	5070	5060	5070	5060	447
210	20231024	150900	1531085235	5080	5060	5080	5060	504
211	20231024	150800	1528534955	5080	5080	5080	5080	0
212	20231024	150700	1528534955	5080	5070	5080	5060	994
213	20231024	150600	1523498775	5060	5060	5060	5060	427
214	20231024	150500	1521338155	5050	5050	5050	5050	4
215	20231024	150400	1521317955	5050	5070	5070	5050	715
216	20231024	150300	1517700385	5070	5050	5070	5050	476
217	20231024	150200	1515296565	5070	5070	5070	5070	1
218	20231024	150100	1515291495	5050	5070	5070	5050	502
219	20231024	150000	1512755895	5050	5070	5070	5050	485
220	20231024	145900	1510306015	5070	5050	5070	5050	425
221	20231024	145800	1508159745	5080	5080	5080	5080	1
222	20231024	145700	1508154665	5050	5050	5050	5050	378
223	20231024	145600	1506245765	5080	5050	5080	5050	751
224	20231024	145500	1502449855	5080	5080	5080	5080	3
225	20231024	145400	1502434615	5080	5050	5080	5050	348
226	20231024	145300	1500677185	5050	5080	5080	5050	443
227	20231024	145200	1498439885	5080	5050	5080	5050	424
228	20231024	145100	1496298625	5050	5070	5070	5050	150
229	20231024	145000	1495539125	5080	5080	5080	5050	613
230	20231024	144900	1492440445	5080	5050	5080	5050	394
231	20231024	144800	1490450695	5080	5080	5080	5080	101
232	20231024	144700	1489937615	5050	5060	5080	5050	757
233	20231024	144600	1486108555	5080	5080	5080	5060	968
234	20231024	144500	1481204075	5060	5060	5080	5060	601
235	20231024	144400	1478162995	5060	5080	5080	5060	794
236	20231024	144300	1474143355	5080	5080	5080	5060	578
237	20231024	144200	1471215895	5080	5070	5080	5070	995
238	20231024	144100	1466166245	5080	5080	5080	5080	350
239	20231024	144000	1464388245	5080	5070	5080	5060	1376
240	20231024	143900	1457415665	5060	5060	5060	5060	2249
241	20231024	143800	1446035725	5070	5070	5070	5070	58
242	20231024	143700	1445741665	5070	5070	5070	5070	462
243	20231024	143600	1443399325	5070	5070	5080	5070	1015
244	20231024	143500	1438253095	5070	5070	5070	5070	0
245	20231024	143400	1438253095	5070	5080	5080	5070	453
246	20231024	143300	1435955715	5080	5090	5090	5080	238
247	20231024	143200	1434746665	5090	5060	5090	5060	5229
248	20231024	143100	1408179985	5070	5060	5070	5060	1001
249	20231024	143000	1403114915	5060	5060	5060	5060	316
250	20231024	142900	1401515955	5070	5060	5070	5060	325
251	20231024	142800	1399871425	5070	5070	5070	5070	1
252	20231024	142700	1399866355	5070	5070	5070	5070	2166
253	20231024	142600	1388884735	5080	5040	5080	5040	4417
254	20231024	142500	1366530945	5040	5040	5040	5040	12
255	20231024	142400	1366470465	5040	5050	5050	5040	349
256	20231024	142300	1364711475	5040	5050	5050	5040	982
257	20231024	142200	1359757195	5040	5040	5040	5040	1479
258	20231024	142100	1352303035	5050	5050	5050	5050	547
259	20231024	142000	1349540685	5050	5050	5050	5040	894
260	20231024	141900	1345029895	5050	5050	5050	5050	382
261	20231024	141800	1343100795	5060	5050	5060	5040	1013
262	20231024	141700	1337989755	5050	5060	5060	5050	538
263	20231024	141600	1335272105	5060	5060	5060	5040	709
264	20231024	141500	1331693705	5050	5050	5050	5050	500
265	20231024	141400	1329168705	5040	5040	5040	5040	410
266	20231024	141300	1327102305	5040	5040	5040	5040	418
267	20231024	141200	1324995585	5060	5040	5060	5040	341
268	20231024	141100	1323276885	5060	5040	5060	5040	9
269	20231024	141000	1323231385	5060	5040	5060	5040	460
270	20231024	140900	1320912965	5060	5060	5060	5050	348
271	20231024	140800	1319155385	5060	5060	5060	5060	16
272	20231024	140700	1319074425	5060	5050	5060	5050	371
273	20231024	140600	1317200685	5050	5060	5060	5050	2650
274	20231024	140500	1303817155	5060	5050	5060	5050	4102
275	20231024	140400	1283100095	5040	5040	5040	5040	1634
276	20231024	140300	1274864735	5040	5030	5040	5030	1067
277	20231024	140200	1269497615	5030	5020	5030	5020	1060
278	20231024	140100	1264170035	5030	5040	5040	5030	1165
279	20231024	140000	1258310065	5040	5030	5040	5020	2926
280	20231024	135900	1243595685	5030	5030	5030	5020	1303
281	20231024	135800	1237045445	5020	5020	5020	5020	0
282	20231024	135700	1237045445	5020	5040	5040	5020	1244
283	20231024	135600	1230788485	5030	5010	5030	5010	1203
284	20231024	135500	1224745595	5030	5030	5030	5030	1
285	20231024	135400	1224740565	5010	5010	5010	5000	7441
286	20231024	135300	1187516245	5010	5010	5010	5010	438
287	20231024	135200	1185321865	5030	5010	5030	5010	801
288	20231024	135100	1181304765	5010	5020	5020	5010	3
289	20231024	135000	1181289725	5020	5010	5020	5010	484
290	20231024	134900	1178864845	5020	5010	5020	5010	388
291	20231024	134800	1176920955	5020	5020	5020	5020	0
292	20231024	134700	1176920955	5020	5030	5030	5020	117
293	20231024	134600	1176333605	5030	5020	5030	5020	363
294	20231024	134500	1174511335	5030	5030	5030	5030	1
295	20231024	134400	1174506305	5020	5020	5020	5020	571
296	20231024	134300	1171639885	5030	5020	5030	5020	352
297	20231024	134200	1169872835	5030	5020	5030	5020	351
298	20231024	134100	1168110805	5030	5030	5030	5030	2
299	20231024	134000	1168100745	5030	5040	5040	5030	253
300	20231024	133900	1166828145	5040	5040	5040	5040	5
301	20231024	133800	1166802945	5050	5050	5050	5050	1
302	20231024	133700	1166797895	5030	5030	5040	5030	520
303	20231024	133600	1164182285	5030	5040	5040	5030	312
304	20231024	133500	1162612915	5050	5030	5050	5010	512
305	20231024	133400	1160042655	5040	5020	5060	5020	6362
306	20231024	133300	1127929925	5020	5010	5020	5000	549
307	20231024	133200	1125179655	5020	5030	5030	5010	416
308	20231024	133100	1123094785	5030	5030	5030	5030	1
309	20231024	133000	1123089755	5010	5030	5030	5010	447
310	20231024	132900	1120850205	5010	5030	5030	5010	378
311	20231024	132800	1118956405	5010	5010	5010	5010	90
312	20231024	132700	1118505505	5010	5030	5030	5010	2292
313	20231024	132600	1106981765	5030	5040	5040	5030	454
314	20231024	132500	1104697945	5030	5030	5030	5030	0
315	20231024	132400	1104697945	5030	5040	5040	5030	676
316	20231024	132300	1101295275	5040	5040	5040	5030	1348
317	20231024	132200	1094505585	5030	5030	5030	5030	890
318	20231024	132100	1090028885	5020	5020	5020	5020	162
319	20231024	132000	1089215645	5010	5020	5020	5010	504
320	20231024	131900	1086689825	5010	5010	5010	5010	355
321	20231024	131800	1084911275	5020	5020	5020	5020	87
322	20231024	131700	1084474535	5000	5020	5020	5000	329
323	20231024	131600	1082829515	5010	5010	5010	5010	2478
324	20231024	131500	1070414735	5020	5020	5020	5020	2
325	20231024	131400	1070404695	5010	5010	5010	5010	1
326	20231024	131300	1070399685	5010	5010	5010	5010	596
327	20231024	131200	1067413725	5010	5010	5030	5010	1108
328	20231024	131100	1061858645	5000	5000	5000	5000	0
329	20231024	131000	1061858645	5000	5010	5030	5000	4418
330	20231024	130900	1039736025	5030	5010	5030	5010	382
331	20231024	130800	1037822185	5010	5010	5010	5010	0
332	20231024	130700	1037822185	5010	5010	5010	5010	401
333	20231024	130600	1035813175	5030	5010	5030	5010	399
334	20231024	130500	1033814165	5030	5010	5030	5010	315
335	20231024	130400	1032235935	5030	5030	5030	5030	169
336	20231024	130300	1031385865	5030	5030	5030	5020	1694
337	20231024	130200	1022868975	5020	5020	5020	5010	959
338	20231024	130100	1018059195	5030	5030	5030	5030	87
339	20231024	130000	1017621585	5030	5040	5040	5030	857
340	20231024	125900	1013306945	5030	5030	5030	5030	347
341	20231024	125800	1011561535	5030	5020	5030	5020	1882
342	20231024	125700	1002111895	5040	5030	5040	5030	1254
343	20231024	125600	995804175	5030	5030	5030	5030	501
344	20231024	125500	993284145	5030	5030	5030	5030	325
345	20231024	125400	991649395	5030	5030	5030	5030	459
346	20231024	125300	989340625	5030	5040	5040	5030	1688
347	20231024	125200	980833605	5040	5050	5050	5040	1810
348	20231024	125100	971694105	5040	5040	5050	5040	44
349	20231024	125000	971472335	5040	5040	5040	5040	1
350	20231024	124900	971467295	5050	5040	5050	5040	41
351	20231024	124800	971260445	5040	5040	5040	5040	815
352	20231024	124700	967152845	5050	5040	5050	5040	1472
353	20231024	124600	959733455	5050	5040	5050	5030	8950
354	20231024	124500	914655435	5040	5040	5040	5040	79
355	20231024	124400	914257275	5040	5030	5040	5030	61
356	20231024	124300	913950035	5030	5030	5030	5030	72
357	20231024	124200	913587875	5030	5010	5030	5010	371
358	20231024	124100	911724145	5040	5040	5040	5040	54
359	20231024	124000	911451985	5030	5020	5030	5020	6362
360	20231024	123900	879476445	5010	5010	5020	5010	447
361	20231024	123800	877234825	5000	5010	5010	5000	846
362	20231024	123700	873002925	5020	5020	5020	5020	1
363	20231024	123600	872997905	5020	5030	5030	5020	460
364	20231024	123500	870688005	5030	5030	5030	5030	191
365	20231024	123400	869727275	5020	5020	5030	5020	2772
366	20231024	123300	855811825	5020	5010	5020	5000	2296
367	20231024	123200	844309105	5000	5000	5000	5000	0
368	20231024	123100	844309105	5000	5000	5000	5000	88
369	20231024	123000	843869105	5010	5010	5010	5000	275
370	20231024	122900	842494075	5010	5000	5010	5000	28
371	20231024	122800	842353805	5010	5000	5010	5000	36
372	20231024	122700	842173795	5000	5010	5010	5000	906
373	20231024	122600	837638415	5000	5000	5010	5000	521
374	20231024	122500	835033405	5000	5010	5010	5000	707
375	20231024	122400	831498125	5010	5010	5010	5010	0
376	20231024	122300	831498125	5010	5000	5010	5000	389
377	20231024	122200	829552945	5000	4995	5010	4995	3618
378	20231024	122100	811462975	4995	4995	4995	4995	44
379	20231024	122000	811243195	4995	4995	4995	4995	1
380	20231024	121900	811238200	4990	4990	4990	4990	10
381	20231024	121800	811188300	4995	4995	4995	4995	0
382	20231024	121700	811188300	4995	4995	4995	4990	284
383	20231024	121600	809771130	5000	4985	5000	4985	101
384	20231024	121500	809267630	5000	5000	5000	5000	0
385	20231024	121400	809267630	5000	5000	5000	5000	0
386	20231024	121300	809267630	5000	5000	5000	5000	1
387	20231024	121200	809262630	5000	5000	5000	5000	0
388	20231024	121100	809262630	5000	4995	5000	4990	615
389	20231024	121000	806191215	5000	5010	5010	5000	104
390	20231024	120900	805670215	5010	5000	5010	5000	201
391	20231024	120800	804665205	5010	5000	5010	5000	351
392	20231024	120700	802910195	5000	5000	5000	5000	310
393	20231024	120600	801360195	5000	5000	5000	5000	643
394	20231024	120500	798145195	5000	5000	5000	5000	100
395	20231024	120400	797645195	5000	5000	5000	5000	1600
396	20231024	120300	789645195	5000	4985	5000	4985	4687
397	20231024	120200	766235465	4985	4980	4985	4980	531
398	20231024	120100	763588485	4980	4980	4980	4980	55
399	20231024	120000	763314585	4980	4980	4990	4980	309
400	20231024	115900	761775665	4980	4970	4980	4970	1821
401	20231024	115800	752707105	4970	4985	4985	4970	1262
402	20231024	115700	746422460	4985	4985	4990	4985	187
403	20231024	115600	745490260	4990	4990	4990	4990	37
404	20231024	115500	745305630	4990	4990	4990	4990	83
405	20231024	115400	744891460	4990	4975	4990	4975	3602
406	20231024	115300	726945515	4975	4975	4975	4975	66
407	20231024	115200	726617165	4975	4975	4975	4975	643
408	20231024	115100	723418240	4975	4975	4975	4975	87
409	20231024	115000	722985415	4975	4975	4975	4975	38
410	20231024	114900	722796365	4970	4970	4970	4970	80
411	20231024	114800	722398765	4970	4970	4970	4970	300
412	20231024	114700	720907765	4970	4970	4970	4970	0
413	20231024	114600	720907765	4970	4970	4970	4970	508
414	20231024	114500	718383005	4960	4960	4960	4960	0
415	20231024	114400	718383005	4960	4960	4960	4960	261
416	20231024	114300	717088445	4955	4955	4955	4955	225
417	20231024	114200	715973570	4950	4950	4950	4950	220
418	20231024	114100	714884570	4950	4950	4950	4950	8
419	20231024	114000	714844970	4950	4955	4955	4945	58
420	20231024	113900	714557890	4950	4950	4950	4950	200
421	20231024	113800	713567890	4950	4960	4960	4950	35
422	20231024	113700	713394630	4955	4965	4970	4955	720
423	20231024	113600	709823905	4965	4975	4980	4965	574
424	20231024	113500	706971070	4970	4970	4970	4970	0
425	20231024	113400	706971070	4970	4970	4975	4970	134
426	20231024	113300	706304475	4970	4970	4975	4970	331
427	20231024	113200	704658855	4975	4975	4980	4970	2837
428	20231024	113100	690550330	4975	4965	4975	4965	9094
429	20231024	113000	645343425	4945	4930	4960	4930	11190
430	20231024	112900	590066955	4925	4925	4925	4925	646
431	20231024	112800	586885405	4925	4920	4925	4920	181
432	20231024	112700	585994105	4925	4925	4925	4925	330
433	20231024	112600	584368855	4930	4925	4930	4925	267
434	20231024	112500	583053875	4925	4925	4930	4920	363
435	20231024	112400	581266650	4935	4925	4935	4920	401
436	20231024	112300	579293110	4935	4930	4935	4930	108
437	20231024	112200	578760550	4930	4935	4935	4930	1210
438	20231024	112100	572790200	4940	4920	4940	4920	2083
439	20231024	112000	562515455	4920	4920	4920	4920	211
440	20231024	111900	561477335	4925	4925	4925	4925	22
441	20231024	111800	561368985	4920	4910	4920	4910	1202
442	20231024	111700	555455570	4910	4910	4910	4910	17
443	20231024	111600	555372100	4910	4905	4910	4905	52
444	20231024	111500	555116785	4900	4900	4900	4900	159
445	20231024	111400	554337685	4900	4885	4900	4885	864
446	20231024	111300	550106945	4885	4890	4890	4885	97
447	20231024	111200	549632990	4890	4895	4895	4890	725
448	20231024	111100	546087690	4890	4895	4895	4890	167
449	20231024	111000	545270815	4895	4900	4900	4895	115
450	20231024	110900	544707775	4900	4875	4900	4875	5401
451	20231024	110800	518355900	4875	4870	4875	4870	480
452	20231024	110700	516016970	4865	4860	4870	4860	1255
453	20231024	110600	509912380	4865	4865	4865	4865	1
454	20231024	110500	509907515	4865	4860	4865	4860	296
455	20231024	110400	508468950	4860	4855	4860	4855	288
456	20231024	110300	507069350	4855	4860	4860	4855	317
457	20231024	110200	505530150	4855	4855	4855	4855	43
458	20231024	110100	505321385	4855	4855	4855	4855	3
459	20231024	110000	505306820	4855	4855	4865	4855	1194
460	20231024	105900	499505025	4845	4840	4845	4840	215
461	20231024	105800	498463680	4825	4825	4825	4825	0
462	20231024	105700	498463680	4825	4825	4825	4825	200
463	20231024	105600	497498680	4825	4835	4835	4825	343
464	20231024	105500	495841855	4835	4840	4840	4835	53
465	20231024	105400	495585595	4845	4835	4845	4830	2402
466	20231024	105300	483976905	4845	4845	4855	4840	1726
467	20231024	105200	475620275	4855	4855	4855	4855	0
468	20231024	105100	475620275	4855	4855	4855	4855	534
469	20231024	105000	473027705	4845	4855	4855	4845	415
470	20231024	104900	471016880	4855	4855	4855	4845	526
471	20231024	104800	468465765	4860	4855	4860	4855	107
472	20231024	104700	467946270	4855	4855	4860	4855	276
473	20231024	104600	466606250	4855	4850	4855	4850	2333
474	20231024	104500	455291030	4850	4835	4850	4835	208
475	20231024	104400	454284610	4835	4835	4835	4835	482
476	20231024	104300	451954140	4840	4840	4840	4835	512
477	20231024	104200	449477060	4835	4850	4850	4835	497
478	20231024	104100	447073320	4840	4845	4850	4840	262
479	20231024	104000	445805075	4845	4830	4845	4830	459
480	20231024	103900	443584330	4830	4820	4830	4810	1611
481	20231024	103800	435818380	4810	4820	4820	4810	73
482	20231024	103700	435466620	4820	4820	4820	4820	162
483	20231024	103600	434685780	4810	4815	4820	4810	3304
484	20231024	103500	418791410	4815	4830	4830	4815	2602
485	20231024	103400	406255490	4815	4830	4830	4815	1357
486	20231024	103300	399707630	4835	4845	4845	4835	4001
487	20231024	103200	380362775	4830	4830	4850	4815	2995
488	20231024	103100	365918110	4835	4840	4855	4835	1015
489	20231024	103000	361007030	4850	4855	4855	4840	1547
490	20231024	102900	353509485	4855	4865	4865	4840	2835
491	20231024	102800	339762755	4865	4865	4870	4860	569
492	20231024	102700	336996075	4865	4875	4875	4865	105
493	20231024	102600	336484725	4870	4880	4880	4870	703
494	20231024	102500	333054615	4880	4880	4880	4880	12
495	20231024	102400	332996055	4860	4860	4860	4860	0
496	20231024	102300	332996055	4860	4860	4860	4860	96
497	20231024	102200	332529495	4860	4860	4880	4860	1440
498	20231024	102100	325531055	4895	4895	4895	4855	3138
499	20231024	102000	310283035	4895	4870	4900	4865	1244
500	20231024	101900	304226835	4880	4880	4880	4880	504
501	20231024	101800	301767315	4865	4870	4880	4865	1794
502	20231024	101700	293034250	4880	4880	4880	4875	1182
503	20231024	101600	287271105	4905	4885	4905	4880	507
504	20231024	101500	284796365	4890	4905	4905	4890	207
505	20231024	101400	283784105	4890	4890	4890	4890	628
506	20231024	101300	280713185	4890	4905	4905	4890	9
507	20231024	101200	280669070	4905	4905	4905	4905	2
508	20231024	101100	280659260	4905	4880	4905	4880	59
509	20231024	101000	280371155	4890	4890	4890	4890	33
510	20231024	100900	280209785	4890	4880	4890	4875	372
511	20231024	100800	278394645	4880	4885	4890	4880	581
512	20231024	100700	275556240	4890	4895	4905	4885	1045
513	20231024	100600	270443035	4900	4900	4900	4900	307
514	20231024	100500	268938735	4895	4905	4905	4895	1392
515	20231024	100400	262117945	4905	4900	4915	4900	258
516	20231024	100300	260853695	4900	4900	4920	4900	678
517	20231024	100200	257529785	4895	4890	4895	4890	280
518	20231024	100100	256159190	4890	4890	4890	4890	1
519	20231024	100000	256154300	4895	4880	4895	4880	247
520	20231024	095900	254948490	4880	4880	4880	4880	352
521	20231024	095800	253230730	4880	4885	4885	4880	779
522	20231024	095700	249427630	4890	4905	4905	4890	2830
523	20231024	095600	235568875	4905	4905	4905	4905	400
524	20231024	095500	233606875	4905	4910	4910	4905	51
525	20231024	095400	233356470	4910	4905	4910	4905	259
526	20231024	095300	232085510	4910	4910	4910	4910	550
527	20231024	095200	229385010	4910	4910	4910	4910	0
528	20231024	095100	229385010	4910	4915	4915	4895	309
529	20231024	095000	227872320	4900	4900	4900	4900	467
530	20231024	094900	225584020	4915	4905	4915	4900	688
531	20231024	094800	222210365	4905	4915	4915	4905	229
532	20231024	094700	221086030	4905	4915	4915	4905	573
533	20231024	094600	218272710	4920	4920	4920	4920	0
534	20231024	094500	218272710	4920	4920	4920	4920	0
535	20231024	094400	218272710	4920	4920	4920	4920	8
536	20231024	094300	218233350	4900	4910	4910	4900	530
537	20231024	094200	215631240	4910	4940	4940	4905	2611
538	20231024	094100	202807165	4925	4925	4925	4925	1
539	20231024	094000	202802240	4955	4945	4965	4920	1685
540	20231024	093900	194483020	4950	4950	4950	4950	243
541	20231024	093800	193280170	4950	4950	4950	4945	1038
542	20231024	093700	188143910	4950	4950	4950	4950	0
543	20231024	093600	188143910	4950	4970	4970	4950	708
544	20231024	093500	184637770	4970	4960	4970	4955	2200
545	20231024	093400	173715880	4960	4965	4965	4960	467
546	20231024	093300	171399115	4970	4970	4970	4970	5
547	20231024	093200	171374265	4975	4975	4975	4975	7
548	20231024	093100	171339440	4975	4985	4985	4960	524
549	20231024	093000	168737690	4985	4980	4985	4965	1397
550	20231024	092900	161790255	4990	4990	4990	4990	301
551	20231024	092800	160288265	4990	4990	4990	4990	6
552	20231024	092700	160258325	4980	4980	4980	4980	30
553	20231024	092600	160108925	4980	4980	4980	4980	3922
554	20231024	092500	140577365	4980	4980	4980	4980	108
555	20231024	092400	140039525	4980	4980	4980	4980	32
556	20231024	092300	139880165	4980	4980	4980	4980	0
557	20231024	092200	139880165	4980	4980	4990	4980	410
558	20231024	092100	137838350	4980	4980	4980	4980	1990
559	20231024	092000	127928150	4995	4980	4995	4980	701
560	20231024	091900	124430335	4980	4980	4980	4980	995
561	20231024	091800	119475235	4975	4980	4980	4975	2264
562	20231024	091700	108202405	4980	4990	4995	4980	1464
563	20231024	091600	100911550	4990	4985	4990	4985	701
564	20231024	091500	97413615	4975	4970	4975	4970	171
565	20231024	091400	96563035	4970	4980	4990	4970	553
566	20231024	091300	93811890	4980	4990	4990	4980	219
567	20231024	091200	92721040	4980	4985	4990	4980	71
568	20231024	091100	92367150	4990	5000	5000	4990	2156
569	20231024	091000	81600780	5010	5010	5010	5010	30
570	20231024	090900	81450480	5030	5010	5030	5010	62
571	20231024	090800	81138850	5020	5010	5020	5000	3893
572	20231024	090700	61603880	5000	4995	5000	4990	855
573	20231024	090600	57332760	5000	5000	5010	4995	718
574	20231024	090500	53743740	5000	5020	5030	5000	2873
575	20231024	090400	39311720	5010	4990	5010	4985	2789
576	20231024	090300	25375530	4995	4985	4995	4985	226
577	20231024	090200	24248720	4985	4970	4995	4970	2566
578	20231024	090100	11455580	4955	4955	4965	4955	881
579	20231024	090000	7090060	4955	4920	4955	4920	1441