KissMeData/058860/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	192500	1425919315	2905	2905	2905	2905	4330
3	20231020	192400	1425919315	2905	2905	2905	2905	0
4	20231020	192300	1425919315	2905	2905	2905	2905	0
5	20231020	192200	1425919315	2905	2905	2905	2905	0
6	20231020	192100	1425919315	2905	2905	2905	2905	0
7	20231020	192000	1425919315	2905	2905	2905	2905	0
8	20231020	191900	1425919315	2905	2905	2905	2905	0
9	20231020	191800	1425919315	2905	2905	2905	2905	0
10	20231020	191700	1425919315	2905	2905	2905	2905	0
11	20231020	191600	1425919315	2905	2905	2905	2905	0
12	20231020	191500	1425919315	2905	2905	2905	2905	0
13	20231020	191400	1425919315	2905	2905	2905	2905	0
14	20231020	191300	1425919315	2905	2905	2905	2905	0
15	20231020	191200	1425919315	2905	2905	2905	2905	0
16	20231020	191100	1425919315	2905	2905	2905	2905	0
17	20231020	191000	1425919315	2905	2905	2905	2905	0
18	20231020	190900	1425919315	2905	2905	2905	2905	0
19	20231020	190800	1425919315	2905	2905	2905	2905	0
20	20231020	190700	1425919315	2905	2905	2905	2905	0
21	20231020	190600	1425919315	2905	2905	2905	2905	0
22	20231020	190500	1425919315	2905	2905	2905	2905	0
23	20231020	190400	1425919315	2905	2905	2905	2905	0
24	20231020	190300	1425919315	2905	2905	2905	2905	0
25	20231020	190200	1425919315	2905	2905	2905	2905	0
26	20231020	190100	1425919315	2905	2905	2905	2905	0
27	20231020	190000	1425919315	2905	2905	2905	2905	0
28	20231020	185900	1425919315	2905	2905	2905	2905	0
29	20231020	185800	1425919315	2905	2905	2905	2905	0
30	20231020	185700	1425919315	2905	2905	2905	2905	0
31	20231020	185600	1425919315	2905	2905	2905	2905	0
32	20231020	185500	1425919315	2905	2905	2905	2905	4330
33	20231020	185400	1425919315	2905	2905	2905	2905	0
34	20231020	185300	1425919315	2905	2905	2905	2905	0
35	20231020	185200	1425919315	2905	2905	2905	2905	0
36	20231020	185100	1425919315	2905	2905	2905	2905	0
37	20231020	185000	1425919315	2905	2905	2905	2905	0
38	20231020	184900	1425919315	2905	2905	2905	2905	0
39	20231020	184800	1425919315	2905	2905	2905	2905	0
40	20231020	184700	1425919315	2905	2905	2905	2905	0
41	20231020	184600	1425919315	2905	2905	2905	2905	0
42	20231020	184500	1425919315	2905	2905	2905	2905	0
43	20231020	184400	1425919315	2905	2905	2905	2905	0
44	20231020	184300	1425919315	2905	2905	2905	2905	0
45	20231020	184200	1425919315	2905	2905	2905	2905	0
46	20231020	184100	1425919315	2905	2905	2905	2905	0
47	20231020	184000	1425919315	2905	2905	2905	2905	0
48	20231020	183900	1425919315	2905	2905	2905	2905	0
49	20231020	183800	1425919315	2905	2905	2905	2905	0
50	20231020	183700	1425919315	2905	2905	2905	2905	0
51	20231020	183600	1425919315	2905	2905	2905	2905	0
52	20231020	183500	1425919315	2905	2905	2905	2905	0
53	20231020	183400	1425919315	2905	2905	2905	2905	0
54	20231020	183300	1425919315	2905	2905	2905	2905	0
55	20231020	183200	1425919315	2905	2905	2905	2905	0
56	20231020	183100	1425919315	2905	2905	2905	2905	0
57	20231020	183000	1425919315	2905	2905	2905	2905	0
58	20231020	182900	1425919315	2905	2905	2905	2905	0
59	20231020	182800	1425919315	2905	2905	2905	2905	0
60	20231020	182700	1425919315	2905	2905	2905	2905	0
61	20231020	182600	1425919315	2905	2905	2905	2905	0
62	20231020	182500	1425919315	2905	2905	2905	2905	4330
63	20231020	182400	1425919315	2905	2905	2905	2905	0
64	20231020	182300	1425919315	2905	2905	2905	2905	0
65	20231020	182200	1425919315	2905	2905	2905	2905	0
66	20231020	182100	1425919315	2905	2905	2905	2905	0
67	20231020	182000	1425919315	2905	2905	2905	2905	0
68	20231020	181900	1425919315	2905	2905	2905	2905	0
69	20231020	181800	1425919315	2905	2905	2905	2905	0
70	20231020	181700	1425919315	2905	2905	2905	2905	0
71	20231020	181600	1425919315	2905	2905	2905	2905	0
72	20231020	181500	1425919315	2905	2905	2905	2905	0
73	20231020	181400	1425919315	2905	2905	2905	2905	0
74	20231020	181300	1425919315	2905	2905	2905	2905	0
75	20231020	181200	1425919315	2905	2905	2905	2905	0
76	20231020	181100	1425919315	2905	2905	2905	2905	0
77	20231020	181000	1425919315	2905	2905	2905	2905	0
78	20231020	180900	1425919315	2905	2905	2905	2905	0
79	20231020	180800	1425919315	2905	2905	2905	2905	0
80	20231020	180700	1425919315	2905	2905	2905	2905	0
81	20231020	180600	1425919315	2905	2905	2905	2905	0
82	20231020	180500	1425919315	2905	2905	2905	2905	0
83	20231020	180400	1425919315	2905	2905	2905	2905	0
84	20231020	180300	1425919315	2905	2905	2905	2905	0
85	20231020	180200	1425919315	2905	2905	2905	2905	0
86	20231020	180100	1425919315	2905	2905	2905	2905	0
87	20231020	180000	1425919315	2905	2905	2905	2905	0
88	20231020	175900	1425919315	2905	2905	2905	2905	0
89	20231020	175800	1425919315	2905	2905	2905	2905	0
90	20231020	175700	1425919315	2905	2905	2905	2905	0
91	20231020	175600	1425919315	2905	2905	2905	2905	0
92	20231020	175500	1425919315	2905	2905	2905	2905	4330
93	20231020	175400	1425919315	2905	2905	2905	2905	0
94	20231020	175300	1425919315	2905	2905	2905	2905	0
95	20231020	175200	1425919315	2905	2905	2905	2905	0
96	20231020	175100	1425919315	2905	2905	2905	2905	0
97	20231020	175000	1425919315	2905	2905	2905	2905	0
98	20231020	174900	1425919315	2905	2905	2905	2905	0
99	20231020	174800	1425919315	2905	2905	2905	2905	0
100	20231020	174700	1425919315	2905	2905	2905	2905	0
101	20231020	174600	1425919315	2905	2905	2905	2905	0
102	20231020	174500	1425919315	2905	2905	2905	2905	0
103	20231020	174400	1425919315	2905	2905	2905	2905	0
104	20231020	174300	1425919315	2905	2905	2905	2905	0
105	20231020	174200	1425919315	2905	2905	2905	2905	0
106	20231020	174100	1425919315	2905	2905	2905	2905	0
107	20231020	174000	1425919315	2905	2905	2905	2905	0
108	20231020	173900	1425919315	2905	2905	2905	2905	0
109	20231020	173800	1425919315	2905	2905	2905	2905	0
110	20231020	173700	1425919315	2905	2905	2905	2905	0
111	20231020	173600	1425919315	2905	2905	2905	2905	0
112	20231020	173500	1425919315	2905	2905	2905	2905	0
113	20231020	173400	1425919315	2905	2905	2905	2905	0
114	20231020	173300	1425919315	2905	2905	2905	2905	0
115	20231020	173200	1425919315	2905	2905	2905	2905	0
116	20231020	173100	1425919315	2905	2905	2905	2905	0
117	20231020	173000	1425919315	2905	2905	2905	2905	0
118	20231020	172900	1425919315	2905	2905	2905	2905	0
119	20231020	172800	1425919315	2905	2905	2905	2905	0
120	20231020	172700	1425919315	2905	2905	2905	2905	0
121	20231020	172600	1425919315	2905	2905	2905	2905	0
122	20231020	172500	1425919315	2905	2905	2905	2905	4330
123	20231020	172400	1425919315	2905	2905	2905	2905	0
124	20231020	172300	1425919315	2905	2905	2905	2905	0
125	20231020	172200	1425919315	2905	2905	2905	2905	0
126	20231020	172100	1425919315	2905	2905	2905	2905	0
127	20231020	172000	1425919315	2905	2905	2905	2905	0
128	20231020	171900	1425919315	2905	2905	2905	2905	0
129	20231020	171800	1425919315	2905	2905	2905	2905	0
130	20231020	171700	1425919315	2905	2905	2905	2905	0
131	20231020	171600	1425919315	2905	2905	2905	2905	0
132	20231020	171500	1425919315	2905	2905	2905	2905	0
133	20231020	171400	1425919315	2905	2905	2905	2905	0
134	20231020	171300	1425919315	2905	2905	2905	2905	0
135	20231020	171200	1425919315	2905	2905	2905	2905	0
136	20231020	171100	1425919315	2905	2905	2905	2905	0
137	20231020	171000	1425919315	2905	2905	2905	2905	0
138	20231020	170900	1425919315	2905	2905	2905	2905	0
139	20231020	170800	1425919315	2905	2905	2905	2905	0
140	20231020	170700	1425919315	2905	2905	2905	2905	0
141	20231020	170600	1425919315	2905	2905	2905	2905	0
142	20231020	170500	1425919315	2905	2905	2905	2905	0
143	20231020	170400	1425919315	2905	2905	2905	2905	0
144	20231020	170300	1425919315	2905	2905	2905	2905	0
145	20231020	170200	1425919315	2905	2905	2905	2905	0
146	20231020	170100	1425919315	2905	2905	2905	2905	0
147	20231020	170000	1425919315	2905	2905	2905	2905	0
148	20231020	165900	1425919315	2905	2905	2905	2905	0
149	20231020	165800	1425919315	2905	2905	2905	2905	0
150	20231020	165700	1425919315	2905	2905	2905	2905	0
151	20231020	165600	1425919315	2905	2905	2905	2905	0
152	20231020	165500	1425919315	2905	2905	2905	2905	4330
153	20231020	165400	1425919315	2905	2905	2905	2905	0
154	20231020	165300	1425919315	2905	2905	2905	2905	0
155	20231020	165200	1425919315	2905	2905	2905	2905	0
156	20231020	165100	1425919315	2905	2905	2905	2905	0
157	20231020	165000	1425919315	2905	2905	2905	2905	0
158	20231020	164900	1425919315	2905	2905	2905	2905	0
159	20231020	164800	1425919315	2905	2905	2905	2905	0
160	20231020	164700	1425919315	2905	2905	2905	2905	0
161	20231020	164600	1425919315	2905	2905	2905	2905	0
162	20231020	164500	1425919315	2905	2905	2905	2905	0
163	20231020	164400	1425919315	2905	2905	2905	2905	0
164	20231020	164300	1425919315	2905	2905	2905	2905	0
165	20231020	164200	1425919315	2905	2905	2905	2905	0
166	20231020	164100	1425919315	2905	2905	2905	2905	0
167	20231020	164000	1425919315	2905	2905	2905	2905	0
168	20231020	163900	1425919315	2905	2905	2905	2905	0
169	20231020	163800	1425919315	2905	2905	2905	2905	0
170	20231020	163700	1425919315	2905	2905	2905	2905	0
171	20231020	163600	1425919315	2905	2905	2905	2905	0
172	20231020	163500	1425919315	2905	2905	2905	2905	0
173	20231020	163400	1425919315	2905	2905	2905	2905	0
174	20231020	163300	1425919315	2905	2905	2905	2905	0
175	20231020	163200	1425919315	2905	2905	2905	2905	0
176	20231020	163100	1425919315	2905	2905	2905	2905	0
177	20231020	163000	1425919315	2905	2905	2905	2905	0
178	20231020	162900	1425919315	2905	2905	2905	2905	0
179	20231020	162800	1425919315	2905	2905	2905	2905	0
180	20231020	162700	1425919315	2905	2905	2905	2905	0
181	20231020	162600	1425919315	2905	2905	2905	2905	0
182	20231020	162500	1425919315	2905	2905	2905	2905	4330
183	20231020	162400	1425919315	2905	2905	2905	2905	0
184	20231020	162300	1425919315	2905	2905	2905	2905	0
185	20231020	162200	1425919315	2905	2905	2905	2905	0
186	20231020	162100	1425919315	2905	2905	2905	2905	0
187	20231020	162000	1425919315	2905	2905	2905	2905	0
188	20231020	161900	1425919315	2905	2905	2905	2905	0
189	20231020	161800	1425919315	2905	2905	2905	2905	0
190	20231020	161700	1425919315	2905	2905	2905	2905	0
191	20231020	161600	1425919315	2905	2905	2905	2905	0
192	20231020	161500	1425919315	2905	2905	2905	2905	0
193	20231020	161400	1425919315	2905	2905	2905	2905	0
194	20231020	161300	1425919315	2905	2905	2905	2905	0
195	20231020	161200	1425919315	2905	2905	2905	2905	0
196	20231020	161100	1425919315	2905	2905	2905	2905	0
197	20231020	161000	1425919315	2905	2905	2905	2905	0
198	20231020	160900	1425919315	2905	2905	2905	2905	0
199	20231020	160800	1425919315	2905	2905	2905	2905	0
200	20231020	160700	1425919315	2905	2905	2905	2905	0
201	20231020	160600	1425919315	2905	2905	2905	2905	0
202	20231020	160500	1425919315	2905	2905	2905	2905	0
203	20231020	160400	1425919315	2905	2905	2905	2905	0
204	20231020	160300	1425919315	2905	2905	2905	2905	0
205	20231020	160200	1425919315	2905	2905	2905	2905	0
206	20231020	160100	1425919315	2905	2905	2905	2905	0
207	20231020	160000	1425919315	2905	2905	2905	2905	0
208	20231020	155900	1425919315	2905	2905	2905	2905	0
209	20231020	155800	1425919315	2905	2905	2905	2905	0
210	20231020	155700	1425919315	2905	2905	2905	2905	0
211	20231020	155600	1425919315	2905	2905	2905	2905	0
212	20231020	155500	1425919315	2905	2905	2905	2905	4330
213	20231020	155400	1425919315	2905	2905	2905	2905	0
214	20231020	155300	1425919315	2905	2905	2905	2905	0
215	20231020	155200	1425919315	2905	2905	2905	2905	0
216	20231020	155100	1425919315	2905	2905	2905	2905	0
217	20231020	155000	1425919315	2905	2905	2905	2905	0
218	20231020	154900	1425919315	2905	2905	2905	2905	0
219	20231020	154800	1425919315	2905	2905	2905	2905	0
220	20231020	154700	1425919315	2905	2905	2905	2905	0
221	20231020	154600	1425919315	2905	2905	2905	2905	0
222	20231020	154500	1425919315	2905	2905	2905	2905	0
223	20231020	154400	1425919315	2905	2905	2905	2905	0
224	20231020	154300	1425919315	2905	2905	2905	2905	0
225	20231020	154200	1425919315	2905	2905	2905	2905	0
226	20231020	154100	1425919315	2905	2905	2905	2905	0
227	20231020	154000	1425919315	2905	2905	2905	2905	0
228	20231020	153900	1425919315	2905	2905	2905	2905	0
229	20231020	153800	1425919315	2905	2905	2905	2905	0
230	20231020	153700	1425919315	2905	2905	2905	2905	0
231	20231020	153600	1425919315	2905	2905	2905	2905	0
232	20231020	153500	1425919315	2905	2905	2905	2905	0
233	20231020	153400	1425919315	2905	2905	2905	2905	0
234	20231020	153300	1425919315	2905	2905	2905	2905	0
235	20231020	153200	1425919315	2905	2905	2905	2905	0
236	20231020	153100	1425919315	2905	2905	2905	2905	0
237	20231020	153000	1425919315	2905	2905	2905	2905	4330
238	20231020	152900	1413340665	2900	2900	2900	2900	0
239	20231020	152800	1413340665	2900	2900	2900	2900	0
240	20231020	152700	1413340665	2900	2900	2900	2900	0
241	20231020	152600	1413340665	2900	2900	2900	2900	0
242	20231020	152500	1413340665	2900	2900	2900	2900	0
243	20231020	152400	1413340665	2900	2900	2900	2900	0
244	20231020	152300	1413340665	2900	2900	2900	2900	0
245	20231020	152200	1413340665	2900	2900	2900	2900	0
246	20231020	152100	1413340665	2900	2900	2900	2900	0
247	20231020	152000	1413340665	2900	2900	2900	2900	0
248	20231020	151900	1413340665	2900	2905	2905	2895	953
249	20231020	151800	1410574065	2905	2900	2905	2895	2164
250	20231020	151700	1404292410	2900	2900	2900	2900	328
251	20231020	151600	1403341210	2900	2905	2905	2895	256
252	20231020	151500	1402600055	2905	2905	2905	2900	1285
253	20231020	151400	1398872925	2905	2905	2905	2905	1
254	20231020	151300	1398870020	2905	2905	2905	2900	27
255	20231020	151200	1398791590	2905	2900	2905	2900	24
256	20231020	151100	1398721970	2905	2895	2905	2895	1343
257	20231020	151000	1394827610	2895	2895	2895	2895	1978
258	20231020	150900	1389101300	2895	2900	2900	2890	1807
259	20231020	150800	1383872250	2900	2905	2905	2900	44
260	20231020	150700	1383744630	2905	2905	2905	2905	1
261	20231020	150600	1383741725	2900	2900	2900	2900	420
262	20231020	150500	1382523725	2905	2900	2905	2900	631
263	20231020	150400	1380693820	2900	2900	2900	2900	1
264	20231020	150300	1380690920	2895	2895	2895	2890	632
265	20231020	150200	1378861285	2895	2895	2900	2890	3302
266	20231020	150100	1369308490	2895	2895	2895	2890	1064
267	20231020	150000	1366233210	2895	2905	2905	2890	364
268	20231020	145900	1365180980	2900	2895	2905	2890	4696
269	20231020	145800	1351581020	2890	2900	2900	2890	1669
270	20231020	145700	1346756265	2900	2900	2900	2895	5
271	20231020	145600	1346741770	2900	2900	2900	2900	2097
272	20231020	145500	1340660470	2900	2900	2900	2890	5725
273	20231020	145400	1324089810	2910	2915	2915	2900	25273
274	20231020	145300	1250710590	2915	2920	2920	2915	545
275	20231020	145200	1249121880	2920	2920	2920	2920	1002
276	20231020	145100	1246196040	2920	2920	2920	2920	567
277	20231020	145000	1244540400	2925	2925	2925	2925	1
278	20231020	144900	1244537475	2920	2925	2925	2920	40
279	20231020	144800	1244420670	2915	2925	2925	2915	555
280	20231020	144700	1242799855	2925	2920	2925	2920	1600
281	20231020	144600	1238127835	2925	2925	2925	2920	128
282	20231020	144500	1237753815	2925	2925	2925	2925	3833
283	20231020	144400	1226542290	2935	2935	2935	2935	0
284	20231020	144300	1226542290	2935	2935	2935	2935	0
285	20231020	144200	1226542290	2935	2925	2935	2925	228
286	20231020	144100	1225875380	2935	2935	2935	2935	0
287	20231020	144000	1225875380	2935	2930	2935	2930	100
288	20231020	143900	1225582375	2935	2930	2935	2930	5
289	20231020	143800	1225567720	2930	2930	2930	2930	1451
290	20231020	143700	1221316290	2930	2940	2940	2930	4560
291	20231020	143600	1207945015	2935	2940	2945	2935	1850
292	20231020	143500	1202514225	2940	2945	2945	2940	66
293	20231020	143400	1202320180	2945	2945	2945	2945	0
294	20231020	143300	1202320180	2945	2945	2945	2940	5
295	20231020	143200	1202305465	2945	2945	2945	2945	0
296	20231020	143100	1202305465	2945	2945	2945	2945	1
297	20231020	143000	1202302520	2945	2940	2945	2935	929
298	20231020	142900	1199572885	2940	2935	2940	2935	858
299	20231020	142800	1197054645	2940	2940	2940	2940	0
300	20231020	142700	1197054645	2940	2940	2940	2940	0
301	20231020	142600	1197054645	2940	2940	2940	2940	2
302	20231020	142500	1197048765	2940	2940	2940	2940	0
303	20231020	142400	1197048765	2940	2940	2940	2940	0
304	20231020	142300	1197048765	2940	2940	2940	2940	55
305	20231020	142200	1196887065	2940	2940	2940	2940	0
306	20231020	142100	1196887065	2940	2935	2940	2935	92
307	20231020	142000	1196617040	2935	2935	2935	2935	0
308	20231020	141900	1196617040	2935	2935	2935	2935	0
309	20231020	141800	1196617040	2935	2935	2935	2935	603
310	20231020	141700	1194847235	2935	2935	2935	2935	0
311	20231020	141600	1194847235	2935	2935	2935	2935	0
312	20231020	141500	1194847235	2935	2935	2935	2935	1
313	20231020	141400	1194844300	2935	2940	2940	2935	979
314	20231020	141300	1191970930	2935	2940	2940	2935	23
315	20231020	141200	1191903420	2940	2940	2940	2940	1
316	20231020	141100	1191900480	2940	2930	2940	2930	153
317	20231020	141000	1191451420	2935	2935	2945	2930	1151
318	20231020	140900	1188074775	2945	2945	2945	2945	0
319	20231020	140800	1188074775	2945	2935	2945	2935	60
320	20231020	140700	1187898655	2945	2945	2945	2945	0
321	20231020	140600	1187898655	2945	2945	2945	2945	0
322	20231020	140500	1187898655	2945	2945	2945	2945	1
323	20231020	140400	1187895710	2945	2945	2945	2945	2
324	20231020	140300	1187889820	2945	2945	2945	2945	1
325	20231020	140200	1187886875	2945	2945	2945	2940	722
326	20231020	140100	1185760685	2950	2950	2950	2950	7
327	20231020	140000	1185740035	2950	2945	2950	2945	1046
328	20231020	135900	1182656425	2950	2950	2950	2950	0
329	20231020	135800	1182656425	2950	2945	2950	2940	2106
330	20231020	135700	1176450755	2950	2940	2950	2940	2302
331	20231020	135600	1169663720	2950	2945	2950	2940	1232
332	20231020	135500	1166035560	2945	2945	2945	2945	1810
333	20231020	135400	1160705110	2950	2945	2950	2945	8
334	20231020	135300	1160681530	2950	2945	2950	2945	1043
335	20231020	135200	1157609890	2945	2945	2945	2945	126
336	20231020	135100	1157238820	2945	2945	2945	2945	120
337	20231020	135000	1156885420	2945	2940	2945	2935	830
338	20231020	134900	1154446960	2940	2935	2940	2935	12
339	20231020	134800	1154411735	2940	2940	2940	2940	520
340	20231020	134700	1152882935	2945	2945	2945	2945	1
341	20231020	134600	1152879990	2945	2945	2945	2945	201
342	20231020	134500	1152288045	2945	2945	2945	2945	230
343	20231020	134400	1151610695	2945	2935	2945	2935	375
344	20231020	134300	1150506415	2945	2935	2950	2935	7448
345	20231020	134200	1128577235	2945	2940	2945	2940	31
346	20231020	134100	1128486090	2945	2945	2945	2945	0
347	20231020	134000	1128486090	2945	2945	2945	2940	1673
348	20231020	133900	1123562160	2945	2945	2945	2940	5
349	20231020	133800	1123547450	2945	2940	2945	2940	16
350	20231020	133700	1123500405	2945	2945	2945	2940	3
351	20231020	133600	1123491575	2945	2940	2945	2940	1272
352	20231020	133500	1119751875	2940	2940	2940	2935	926
353	20231020	133400	1117029820	2940	2940	2940	2940	237
354	20231020	133300	1116333040	2945	2940	2945	2940	107
355	20231020	133200	1116018430	2935	2940	2945	2935	10340
356	20231020	133100	1085622180	2940	2940	2940	2935	1044
357	20231020	133000	1082552940	2935	2935	2940	2935	587
358	20231020	132900	1080830080	2940	2930	2940	2930	202
359	20231020	132800	1080238015	2930	2930	2930	2930	82
360	20231020	132700	1079997755	2930	2930	2930	2930	7
361	20231020	132600	1079977245	2930	2930	2930	2930	35
362	20231020	132500	1079874695	2930	2930	2930	2930	355
363	20231020	132400	1078834545	2930	2930	2930	2930	0
364	20231020	132300	1078834545	2930	2920	2930	2920	11
365	20231020	132200	1078802405	2930	2930	2930	2930	0
366	20231020	132100	1078802405	2930	2930	2930	2930	5
367	20231020	132000	1078787755	2930	2930	2930	2930	0
368	20231020	131900	1078787755	2930	2930	2930	2930	0
369	20231020	131800	1078787755	2930	2930	2930	2930	87
370	20231020	131700	1078532845	2930	2930	2930	2930	100
371	20231020	131600	1078239845	2930	2930	2930	2930	2
372	20231020	131500	1078233985	2930	2930	2930	2930	27
373	20231020	131400	1078154875	2930	2930	2930	2930	10
374	20231020	131300	1078125575	2930	2930	2930	2930	0
375	20231020	131200	1078125575	2930	2930	2930	2930	0
376	20231020	131100	1078125575	2930	2930	2930	2930	0
377	20231020	131000	1078125575	2930	2930	2930	2930	133
378	20231020	130900	1077735885	2930	2930	2930	2930	0
379	20231020	130800	1077735885	2930	2930	2930	2930	1
380	20231020	130700	1077732955	2930	2930	2930	2930	55
381	20231020	130600	1077571805	2930	2930	2930	2930	200
382	20231020	130500	1076985805	2930	2930	2930	2930	205
383	20231020	130400	1076385155	2930	2930	2930	2930	0
384	20231020	130300	1076385155	2930	2930	2930	2930	1
385	20231020	130200	1076382225	2925	2925	2930	2925	1008
386	20231020	130100	1073433820	2925	2925	2925	2925	5065
387	20231020	130000	1058618695	2920	2920	2920	2920	556
388	20231020	125900	1056995175	2920	2920	2925	2920	15
389	20231020	125800	1056951370	2920	2920	2920	2920	10
390	20231020	125700	1056922170	2920	2925	2925	2920	146
391	20231020	125600	1056495835	2925	2925	2925	2925	0
392	20231020	125500	1056495835	2925	2925	2925	2925	610
393	20231020	125400	1054711585	2925	2915	2925	2915	72
394	20231020	125300	1054501445	2920	2920	2920	2920	0
395	20231020	125200	1054501445	2920	2915	2920	2915	733
396	20231020	125100	1052364745	2915	2915	2915	2915	800
397	20231020	125000	1050032745	2915	2915	2915	2915	0
398	20231020	124900	1050032745	2915	2915	2915	2915	0
399	20231020	124800	1050032745	2915	2915	2915	2915	0
400	20231020	124700	1050032745	2915	2910	2915	2910	65
401	20231020	124600	1049843590	2910	2910	2910	2910	0
402	20231020	124500	1049843590	2910	2915	2915	2910	2
403	20231020	124400	1049837765	2910	2910	2910	2910	1203
404	20231020	124300	1046337035	2910	2910	2910	2910	4
405	20231020	124200	1046325395	2910	2910	2910	2910	2
406	20231020	124100	1046319575	2910	2910	2910	2910	1
407	20231020	124000	1046316665	2905	2910	2910	2905	304
408	20231020	123900	1045433525	2910	2910	2910	2910	0
409	20231020	123800	1045433525	2910	2910	2910	2910	94
410	20231020	123700	1045159985	2910	2910	2915	2910	1165
411	20231020	123600	1041769830	2915	2915	2915	2910	157
412	20231020	123500	1041312935	2915	2915	2915	2915	0
413	20231020	123400	1041312935	2915	2915	2915	2915	1617
414	20231020	123300	1036599380	2925	2925	2925	2925	1
415	20231020	123200	1036596455	2925	2925	2925	2925	0
416	20231020	123100	1036596455	2925	2920	2925	2920	30
417	20231020	123000	1036508845	2925	2925	2925	2925	5
418	20231020	122900	1036494220	2930	2930	2930	2930	0
419	20231020	122800	1036494220	2930	2925	2930	2920	2094
420	20231020	122700	1030369710	2920	2920	2925	2920	65
421	20231020	122600	1030179775	2925	2920	2925	2920	314
422	20231020	122500	1029262360	2925	2925	2925	2920	126
423	20231020	122400	1028894415	2925	2925	2925	2925	0
424	20231020	122300	1028894415	2925	2925	2925	2925	600
425	20231020	122200	1027139415	2925	2925	2925	2925	741
426	20231020	122100	1024971990	2925	2925	2925	2920	85
427	20231020	122000	1024723535	2925	2925	2925	2925	0
428	20231020	121900	1024723535	2925	2925	2925	2925	100
429	20231020	121800	1024431035	2925	2925	2925	2925	0
430	20231020	121700	1024431035	2925	2925	2925	2925	1
431	20231020	121600	1024428110	2920	2920	2920	2920	0
432	20231020	121500	1024428110	2920	2925	2925	2920	86
433	20231020	121400	1024176960	2920	2920	2925	2920	16
434	20231020	121300	1024130235	2925	2925	2925	2925	0
435	20231020	121200	1024130235	2925	2925	2925	2920	135
436	20231020	121100	1023735980	2925	2925	2925	2925	396
437	20231020	121000	1022577680	2925	2920	2925	2920	98
438	20231020	120900	1022291515	2925	2925	2925	2925	0
439	20231020	120800	1022291515	2925	2925	2925	2920	1295
440	20231020	120700	1018508935	2925	2920	2925	2920	1622
441	20231020	120600	1013768650	2925	2920	2925	2920	5
442	20231020	120500	1013754040	2925	2920	2925	2920	1057
443	20231020	120400	1010667315	2920	2915	2920	2915	111
444	20231020	120300	1010343485	2915	2915	2915	2915	185
445	20231020	120200	1009804210	2915	2915	2915	2915	29
446	20231020	120100	1009719675	2920	2915	2920	2915	423
447	20231020	120000	1008486480	2920	2920	2925	2920	627
448	20231020	115900	1006655360	2920	2920	2925	2920	5726
449	20231020	115800	989919520	2915	2905	2915	2905	5873
450	20231020	115700	972827790	2905	2900	2905	2900	1987
451	20231020	115600	967065485	2895	2900	2900	2895	696
452	20231020	115500	965050525	2900	2900	2900	2895	188
453	20231020	115400	964506000	2900	2895	2900	2895	263
454	20231020	115300	963743350	2900	2895	2900	2895	188
455	20231020	115200	963199015	2895	2895	2900	2895	107
456	20231020	115100	962889235	2890	2890	2890	2890	1314
457	20231020	115000	959091775	2890	2890	2890	2885	47
458	20231020	114900	958956145	2890	2890	2890	2885	11
459	20231020	114800	958924375	2890	2890	2890	2885	87
460	20231020	114700	958673345	2890	2890	2890	2880	555
461	20231020	114600	957072745	2890	2885	2890	2880	145
462	20231020	114500	956653945	2890	2890	2890	2890	39
463	20231020	114400	956541235	2890	2890	2890	2890	244
464	20231020	114300	955836075	2890	2890	2890	2890	14
465	20231020	114200	955795615	2890	2880	2890	2880	2055
466	20231020	114100	949866935	2885	2885	2885	2885	321
467	20231020	114000	948940850	2885	2885	2885	2880	119
468	20231020	113900	948597565	2890	2890	2890	2890	0
469	20231020	113800	948597565	2890	2890	2890	2880	2691
470	20231020	113700	940835725	2890	2895	2895	2885	168
471	20231020	113600	940350225	2885	2890	2900	2885	1145
472	20231020	113500	937042805	2900	2900	2900	2900	34
473	20231020	113400	936944205	2900	2900	2905	2880	28112
474	20231020	113300	855573520	2905	2900	2905	2900	1945
475	20231020	113200	849927195	2905	2910	2910	2905	4566
476	20231020	113100	836662955	2905	2910	2910	2905	801
477	20231020	113000	834335545	2910	2910	2910	2905	141
478	20231020	112900	833925885	2910	2910	2910	2910	42
479	20231020	112800	833803665	2910	2910	2910	2910	510
480	20231020	112700	832319565	2910	2905	2910	2905	1012
481	20231020	112600	829379645	2905	2910	2915	2905	1222
482	20231020	112500	825824220	2910	2910	2910	2905	113
483	20231020	112400	825495740	2905	2905	2905	2905	5007
484	20231020	112300	810950405	2910	2915	2915	2910	8310
485	20231020	112200	786767400	2915	2910	2915	2910	51
486	20231020	112100	786618985	2915	2915	2915	2915	38
487	20231020	112000	786508215	2915	2915	2915	2915	246
488	20231020	111900	785791125	2915	2920	2920	2915	7023
489	20231020	111800	765319005	2920	2920	2920	2915	1011
490	20231020	111700	762366890	2920	2920	2920	2920	91
491	20231020	111600	762101170	2920	2915	2920	2915	3008
492	20231020	111500	753332845	2915	2915	2915	2915	63
493	20231020	111400	753149200	2910	2915	2915	2910	284
494	20231020	111300	752321610	2920	2920	2920	2920	0
495	20231020	111200	752321610	2920	2920	2920	2920	0
496	20231020	111100	752321610	2920	2915	2920	2910	4
497	20231020	111000	752309945	2910	2920	2920	2910	2103
498	20231020	110900	746185640	2915	2915	2915	2915	1000
499	20231020	110800	743270640	2915	2915	2915	2915	100
500	20231020	110700	742979140	2925	2925	2925	2925	0
501	20231020	110600	742979140	2925	2925	2925	2925	7
502	20231020	110500	742958665	2925	2925	2925	2925	0
503	20231020	110400	742958665	2925	2920	2925	2920	1001
504	20231020	110300	740035740	2920	2920	2920	2920	106
505	20231020	110200	739726220	2920	2920	2920	2920	0
506	20231020	110100	739726220	2920	2920	2920	2920	787
507	20231020	110000	737428180	2920	2925	2925	2920	840
508	20231020	105900	734975355	2925	2925	2925	2925	5
509	20231020	105800	734960730	2925	2925	2925	2925	2000
510	20231020	105700	729110730	2925	2925	2925	2925	0
511	20231020	105600	729110730	2925	2925	2925	2925	1342
512	20231020	105500	725185380	2925	2925	2930	2925	79
513	20231020	105400	724954300	2925	2925	2925	2925	1402
514	20231020	105300	720853450	2920	2920	2920	2920	4
515	20231020	105200	720841770	2920	2920	2920	2920	13
516	20231020	105100	720803810	2920	2925	2925	2920	113
517	20231020	105000	720473345	2925	2915	2925	2915	680
518	20231020	104900	718487765	2915	2915	2915	2915	1
519	20231020	104800	718484850	2915	2915	2915	2915	2357
520	20231020	104700	711614195	2915	2915	2915	2915	11
521	20231020	104600	711582130	2915	2915	2915	2915	1489
522	20231020	104500	707241695	2915	2920	2920	2915	2817
523	20231020	104400	699027390	2920	2920	2920	2920	1
524	20231020	104300	699024470	2915	2915	2915	2915	99
525	20231020	104200	698735885	2915	2915	2915	2915	100
526	20231020	104100	698444385	2920	2920	2920	2920	342
527	20231020	104000	697445745	2920	2920	2920	2920	200
528	20231020	103900	696861745	2920	2920	2920	2920	0
529	20231020	103800	696861745	2920	2920	2920	2915	318
530	20231020	103700	695934735	2915	2920	2920	2915	703
531	20231020	103600	693885240	2920	2920	2920	2920	0
532	20231020	103500	693885240	2920	2915	2920	2915	480
533	20231020	103400	692486035	2920	2920	2920	2920	0
534	20231020	103300	692486035	2920	2920	2920	2920	1
535	20231020	103200	692483115	2915	2920	2920	2915	51
536	20231020	103100	692334345	2910	2915	2920	2910	673
537	20231020	103000	690375735	2920	2915	2920	2915	60
538	20231020	102900	690200740	2920	2915	2920	2915	22
539	20231020	102800	690136605	2920	2920	2920	2910	405
540	20231020	102700	688957925	2920	2915	2920	2915	556
541	20231020	102600	687337180	2915	2915	2915	2905	23191
542	20231020	102500	619877495	2920	2920	2920	2920	0
543	20231020	102400	619877495	2920	2920	2920	2920	2
544	20231020	102300	619871655	2920	2920	2920	2920	5
545	20231020	102200	619857055	2920	2915	2920	2915	342
546	20231020	102100	618860025	2915	2915	2915	2915	2001
547	20231020	102000	613027110	2915	2910	2915	2910	45
548	20231020	101900	612896040	2915	2910	2915	2910	1897
549	20231020	101800	607375745	2915	2915	2915	2915	8
550	20231020	101700	607352425	2915	2915	2915	2910	3698
551	20231020	101600	596591215	2915	2915	2920	2910	17981
552	20231020	101500	544190995	2920	2925	2925	2920	2341
553	20231020	101400	537355245	2925	2925	2925	2920	599
554	20231020	101300	535606125	2930	2930	2930	2920	117
555	20231020	101200	535263905	2930	2920	2930	2920	62
556	20231020	101100	535082855	2930	2925	2930	2925	176
557	20231020	101000	534568035	2925	2930	2930	2925	12
558	20231020	100900	534532930	2925	2930	2935	2925	1162
559	20231020	100800	531132495	2930	2930	2930	2925	1502
560	20231020	100700	526733670	2935	2935	2935	2930	298
561	20231020	100600	525859645	2940	2940	2940	2935	145
562	20231020	100500	525434040	2940	2935	2940	2935	1306
563	20231020	100400	521600915	2945	2930	2945	2930	6896
564	20231020	100300	501334380	2930	2930	2930	2930	868
565	20231020	100200	498791140	2930	2925	2930	2925	3901
566	20231020	100100	487380710	2925	2925	2925	2920	715
567	20231020	100000	485292750	2925	2920	2925	2920	565
568	20231020	095900	483642625	2925	2920	2925	2920	1715
569	20231020	095800	478634815	2925	2920	2925	2920	911
570	20231020	095700	475974690	2925	2920	2925	2920	35
571	20231020	095600	475872485	2925	2920	2925	2920	735
572	20231020	095500	473726245	2925	2925	2925	2925	31
573	20231020	095400	473635570	2925	2925	2925	2920	2321
574	20231020	095300	466858145	2925	2925	2930	2925	2850
575	20231020	095200	458521810	2925	2920	2930	2920	2134
576	20231020	095100	452281565	2930	2930	2930	2920	10058
577	20231020	095000	422907845	2925	2930	2930	2925	14431
578	20231020	094900	380692095	2930	2940	2940	2930	6346
579	20231020	094800	362098025	2930	2930	2940	2930	692
580	20231020	094700	360070375	2940	2930	2940	2930	602
581	20231020	094600	358304995	2930	2940	2940	2930	110
582	20231020	094500	357982135	2940	2935	2940	2930	2559
583	20231020	094400	350474235	2935	2935	2935	2930	482
584	20231020	094300	349061060	2930	2935	2935	2930	220
585	20231020	094200	348416370	2935	2935	2935	2935	184
586	20231020	094100	347876330	2935	2935	2940	2935	1757
587	20231020	094000	342719420	2935	2940	2940	2935	3169
588	20231020	093900	333417730	2940	2940	2940	2940	56
589	20231020	093800	333253090	2935	2935	2935	2935	21
590	20231020	093700	333191455	2940	2940	2940	2935	966
591	20231020	093600	330356235	2940	2940	2945	2940	437
592	20231020	093500	329071445	2945	2945	2945	2945	19
593	20231020	093400	329015490	2935	2935	2935	2930	948
594	20231020	093300	326233300	2930	2930	2930	2925	3895
595	20231020	093200	314827265	2930	2940	2945	2930	9190
596	20231020	093100	287844320	2940	2945	2945	2940	3976
597	20231020	093000	276154350	2945	2940	2945	2940	6
598	20231020	092900	276136705	2940	2940	2945	2940	674
599	20231020	092800	274155140	2940	2945	2945	2940	161
600	20231020	092700	273681750	2945	2945	2945	2945	0
601	20231020	092600	273681750	2945	2945	2955	2925	17695
602	20231020	092500	221760420	2945	2940	2945	2940	1239
603	20231020	092400	218115250	2940	2940	2940	2935	33
604	20231020	092300	218018240	2940	2940	2940	2930	5442
605	20231020	092200	202056075	2940	2945	2945	2935	5505
606	20231020	092100	185874155	2945	2950	2950	2945	1329
607	20231020	092000	181959245	2950	2950	2950	2945	2380
608	20231020	091900	174945450	2950	2945	2955	2945	1981
609	20231020	091800	169111190	2945	2950	2950	2945	159
610	20231020	091700	168642185	2955	2965	2965	2940	14880
611	20231020	091600	124742935	2960	2970	2970	2960	4598
612	20231020	091500	111119530	2970	2970	2980	2970	3148
613	20231020	091400	101769950	2980	2980	2980	2980	58
614	20231020	091300	101597110	2980	2970	2980	2970	1329
615	20231020	091200	97649705	2965	2980	2980	2965	7283
616	20231020	091100	76022905	2980	2975	2985	2975	1142
617	20231020	091000	72624990	2980	2980	2985	2980	1608
618	20231020	090900	67833040	2980	2980	2990	2975	2651
619	20231020	090800	59934680	2980	2995	3000	2980	8524
620	20231020	090700	34464870	3000	3000	3005	2995	5729
621	20231020	090600	17291440	3005	3005	3005	3000	1589
622	20231020	090500	12516595	3005	3005	3005	2995	13
623	20231020	090400	12477635	3000	3000	3005	3000	323
624	20231020	090300	11508330	3005	3005	3005	3005	0
625	20231020	090200	11508330	3005	3005	3005	3005	9
626	20231020	090100	11481285	3005	3000	3005	3000	883
627	20231020	090000	8832280	2995	2995	2995	2995	2948