KissMeData/057680/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192700	2008424660	2985	2985	2985	2985	12356
3	20231018	192600	2008424660	2985	2985	2985	2985	0
4	20231018	192500	2008424660	2985	2985	2985	2985	0
5	20231018	192400	2008424660	2985	2985	2985	2985	0
6	20231018	192300	2008424660	2985	2985	2985	2985	0
7	20231018	192200	2008424660	2985	2985	2985	2985	0
8	20231018	192100	2008424660	2985	2985	2985	2985	0
9	20231018	192000	2008424660	2985	2985	2985	2985	0
10	20231018	191900	2008424660	2985	2985	2985	2985	0
11	20231018	191800	2008424660	2985	2985	2985	2985	0
12	20231018	191700	2008424660	2985	2985	2985	2985	0
13	20231018	191600	2008424660	2985	2985	2985	2985	0
14	20231018	191500	2008424660	2985	2985	2985	2985	0
15	20231018	191400	2008424660	2985	2985	2985	2985	0
16	20231018	191300	2008424660	2985	2985	2985	2985	0
17	20231018	191200	2008424660	2985	2985	2985	2985	0
18	20231018	191100	2008424660	2985	2985	2985	2985	0
19	20231018	191000	2008424660	2985	2985	2985	2985	0
20	20231018	190900	2008424660	2985	2985	2985	2985	0
21	20231018	190800	2008424660	2985	2985	2985	2985	0
22	20231018	190700	2008424660	2985	2985	2985	2985	0
23	20231018	190600	2008424660	2985	2985	2985	2985	0
24	20231018	190500	2008424660	2985	2985	2985	2985	0
25	20231018	190400	2008424660	2985	2985	2985	2985	0
26	20231018	190300	2008424660	2985	2985	2985	2985	0
27	20231018	190200	2008424660	2985	2985	2985	2985	0
28	20231018	190100	2008424660	2985	2985	2985	2985	0
29	20231018	190000	2008424660	2985	2985	2985	2985	0
30	20231018	185900	2008424660	2985	2985	2985	2985	0
31	20231018	185800	2008424660	2985	2985	2985	2985	0
32	20231018	185700	2008424660	2985	2985	2985	2985	12356
33	20231018	185600	2008424660	2985	2985	2985	2985	0
34	20231018	185500	2008424660	2985	2985	2985	2985	0
35	20231018	185400	2008424660	2985	2985	2985	2985	0
36	20231018	185300	2008424660	2985	2985	2985	2985	0
37	20231018	185200	2008424660	2985	2985	2985	2985	0
38	20231018	185100	2008424660	2985	2985	2985	2985	0
39	20231018	185000	2008424660	2985	2985	2985	2985	0
40	20231018	184900	2008424660	2985	2985	2985	2985	0
41	20231018	184800	2008424660	2985	2985	2985	2985	0
42	20231018	184700	2008424660	2985	2985	2985	2985	0
43	20231018	184600	2008424660	2985	2985	2985	2985	0
44	20231018	184500	2008424660	2985	2985	2985	2985	0
45	20231018	184400	2008424660	2985	2985	2985	2985	0
46	20231018	184300	2008424660	2985	2985	2985	2985	0
47	20231018	184200	2008424660	2985	2985	2985	2985	0
48	20231018	184100	2008424660	2985	2985	2985	2985	0
49	20231018	184000	2008424660	2985	2985	2985	2985	0
50	20231018	183900	2008424660	2985	2985	2985	2985	0
51	20231018	183800	2008424660	2985	2985	2985	2985	0
52	20231018	183700	2008424660	2985	2985	2985	2985	0
53	20231018	183600	2008424660	2985	2985	2985	2985	0
54	20231018	183500	2008424660	2985	2985	2985	2985	0
55	20231018	183400	2008424660	2985	2985	2985	2985	0
56	20231018	183300	2008424660	2985	2985	2985	2985	0
57	20231018	183200	2008424660	2985	2985	2985	2985	0
58	20231018	183100	2008424660	2985	2985	2985	2985	0
59	20231018	183000	2008424660	2985	2985	2985	2985	0
60	20231018	182900	2008424660	2985	2985	2985	2985	0
61	20231018	182800	2008424660	2985	2985	2985	2985	0
62	20231018	182700	2008424660	2985	2985	2985	2985	12356
63	20231018	182600	2008424660	2985	2985	2985	2985	0
64	20231018	182500	2008424660	2985	2985	2985	2985	0
65	20231018	182400	2008424660	2985	2985	2985	2985	0
66	20231018	182300	2008424660	2985	2985	2985	2985	0
67	20231018	182200	2008424660	2985	2985	2985	2985	0
68	20231018	182100	2008424660	2985	2985	2985	2985	0
69	20231018	182000	2008424660	2985	2985	2985	2985	0
70	20231018	181900	2008424660	2985	2985	2985	2985	0
71	20231018	181800	2008424660	2985	2985	2985	2985	0
72	20231018	181700	2008424660	2985	2985	2985	2985	0
73	20231018	181600	2008424660	2985	2985	2985	2985	0
74	20231018	181500	2008424660	2985	2985	2985	2985	0
75	20231018	181400	2008424660	2985	2985	2985	2985	0
76	20231018	181300	2008424660	2985	2985	2985	2985	0
77	20231018	181200	2008424660	2985	2985	2985	2985	0
78	20231018	181100	2008424660	2985	2985	2985	2985	0
79	20231018	181000	2008424660	2985	2985	2985	2985	0
80	20231018	180900	2008424660	2985	2985	2985	2985	0
81	20231018	180800	2008424660	2985	2985	2985	2985	0
82	20231018	180700	2008424660	2985	2985	2985	2985	0
83	20231018	180600	2008424660	2985	2985	2985	2985	0
84	20231018	180500	2008424660	2985	2985	2985	2985	0
85	20231018	180400	2008424660	2985	2985	2985	2985	0
86	20231018	180300	2008424660	2985	2985	2985	2985	0
87	20231018	180200	2008424660	2985	2985	2985	2985	0
88	20231018	180100	2008424660	2985	2985	2985	2985	0
89	20231018	180000	2008424660	2985	2985	2985	2985	0
90	20231018	175900	2008424660	2985	2985	2985	2985	0
91	20231018	175800	2008424660	2985	2985	2985	2985	0
92	20231018	175700	2008424660	2985	2985	2985	2985	12356
93	20231018	175600	2008424660	2985	2985	2985	2985	0
94	20231018	175500	2008424660	2985	2985	2985	2985	0
95	20231018	175400	2008424660	2985	2985	2985	2985	0
96	20231018	175300	2008424660	2985	2985	2985	2985	0
97	20231018	175200	2008424660	2985	2985	2985	2985	0
98	20231018	175100	2008424660	2985	2985	2985	2985	0
99	20231018	175000	2008424660	2985	2985	2985	2985	0
100	20231018	174900	2008424660	2985	2985	2985	2985	0
101	20231018	174800	2008424660	2985	2985	2985	2985	0
102	20231018	174700	2008424660	2985	2985	2985	2985	0
103	20231018	174600	2008424660	2985	2985	2985	2985	0
104	20231018	174500	2008424660	2985	2985	2985	2985	0
105	20231018	174400	2008424660	2985	2985	2985	2985	0
106	20231018	174300	2008424660	2985	2985	2985	2985	0
107	20231018	174200	2008424660	2985	2985	2985	2985	0
108	20231018	174100	2008424660	2985	2985	2985	2985	0
109	20231018	174000	2008424660	2985	2985	2985	2985	0
110	20231018	173900	2008424660	2985	2985	2985	2985	0
111	20231018	173800	2008424660	2985	2985	2985	2985	0
112	20231018	173700	2008424660	2985	2985	2985	2985	0
113	20231018	173600	2008424660	2985	2985	2985	2985	0
114	20231018	173500	2008424660	2985	2985	2985	2985	0
115	20231018	173400	2008424660	2985	2985	2985	2985	0
116	20231018	173300	2008424660	2985	2985	2985	2985	0
117	20231018	173200	2008424660	2985	2985	2985	2985	0
118	20231018	173100	2008424660	2985	2985	2985	2985	0
119	20231018	173000	2008424660	2985	2985	2985	2985	0
120	20231018	172900	2008424660	2985	2985	2985	2985	0
121	20231018	172800	2008424660	2985	2985	2985	2985	0
122	20231018	172700	2008424660	2985	2985	2985	2985	12356
123	20231018	172600	2008424660	2985	2985	2985	2985	0
124	20231018	172500	2008424660	2985	2985	2985	2985	0
125	20231018	172400	2008424660	2985	2985	2985	2985	0
126	20231018	172300	2008424660	2985	2985	2985	2985	0
127	20231018	172200	2008424660	2985	2985	2985	2985	0
128	20231018	172100	2008424660	2985	2985	2985	2985	0
129	20231018	172000	2008424660	2985	2985	2985	2985	0
130	20231018	171900	2008424660	2985	2985	2985	2985	0
131	20231018	171800	2008424660	2985	2985	2985	2985	0
132	20231018	171700	2008424660	2985	2985	2985	2985	0
133	20231018	171600	2008424660	2985	2985	2985	2985	0
134	20231018	171500	2008424660	2985	2985	2985	2985	0
135	20231018	171400	2008424660	2985	2985	2985	2985	0
136	20231018	171300	2008424660	2985	2985	2985	2985	0
137	20231018	171200	2008424660	2985	2985	2985	2985	0
138	20231018	171100	2008424660	2985	2985	2985	2985	0
139	20231018	171000	2008424660	2985	2985	2985	2985	0
140	20231018	170900	2008424660	2985	2985	2985	2985	0
141	20231018	170800	2008424660	2985	2985	2985	2985	0
142	20231018	170700	2008424660	2985	2985	2985	2985	0
143	20231018	170600	2008424660	2985	2985	2985	2985	0
144	20231018	170500	2008424660	2985	2985	2985	2985	0
145	20231018	170400	2008424660	2985	2985	2985	2985	0
146	20231018	170300	2008424660	2985	2985	2985	2985	0
147	20231018	170200	2008424660	2985	2985	2985	2985	0
148	20231018	170100	2008424660	2985	2985	2985	2985	0
149	20231018	170000	2008424660	2985	2985	2985	2985	0
150	20231018	165900	2008424660	2985	2985	2985	2985	0
151	20231018	165800	2008424660	2985	2985	2985	2985	0
152	20231018	165700	2008424660	2985	2985	2985	2985	12356
153	20231018	165600	2008424660	2985	2985	2985	2985	0
154	20231018	165500	2008424660	2985	2985	2985	2985	0
155	20231018	165400	2008424660	2985	2985	2985	2985	0
156	20231018	165300	2008424660	2985	2985	2985	2985	0
157	20231018	165200	2008424660	2985	2985	2985	2985	0
158	20231018	165100	2008424660	2985	2985	2985	2985	0
159	20231018	165000	2008424660	2985	2985	2985	2985	0
160	20231018	164900	2008424660	2985	2985	2985	2985	0
161	20231018	164800	2008424660	2985	2985	2985	2985	0
162	20231018	164700	2008424660	2985	2985	2985	2985	0
163	20231018	164600	2008424660	2985	2985	2985	2985	0
164	20231018	164500	2008424660	2985	2985	2985	2985	0
165	20231018	164400	2008424660	2985	2985	2985	2985	0
166	20231018	164300	2008424660	2985	2985	2985	2985	0
167	20231018	164200	2008424660	2985	2985	2985	2985	0
168	20231018	164100	2008424660	2985	2985	2985	2985	0
169	20231018	164000	2008424660	2985	2985	2985	2985	0
170	20231018	163900	2008424660	2985	2985	2985	2985	0
171	20231018	163800	2008424660	2985	2985	2985	2985	0
172	20231018	163700	2008424660	2985	2985	2985	2985	0
173	20231018	163600	2008424660	2985	2985	2985	2985	0
174	20231018	163500	2008424660	2985	2985	2985	2985	0
175	20231018	163400	2008424660	2985	2985	2985	2985	0
176	20231018	163300	2008424660	2985	2985	2985	2985	0
177	20231018	163200	2008424660	2985	2985	2985	2985	0
178	20231018	163100	2008424660	2985	2985	2985	2985	0
179	20231018	163000	2008424660	2985	2985	2985	2985	0
180	20231018	162900	2008424660	2985	2985	2985	2985	0
181	20231018	162800	2008424660	2985	2985	2985	2985	0
182	20231018	162700	2008424660	2985	2985	2985	2985	12356
183	20231018	162600	2008424660	2985	2985	2985	2985	0
184	20231018	162500	2008424660	2985	2985	2985	2985	0
185	20231018	162400	2008424660	2985	2985	2985	2985	0
186	20231018	162300	2008424660	2985	2985	2985	2985	0
187	20231018	162200	2008424660	2985	2985	2985	2985	0
188	20231018	162100	2008424660	2985	2985	2985	2985	0
189	20231018	162000	2008424660	2985	2985	2985	2985	0
190	20231018	161900	2008424660	2985	2985	2985	2985	0
191	20231018	161800	2008424660	2985	2985	2985	2985	0
192	20231018	161700	2008424660	2985	2985	2985	2985	0
193	20231018	161600	2008424660	2985	2985	2985	2985	0
194	20231018	161500	2008424660	2985	2985	2985	2985	0
195	20231018	161400	2008424660	2985	2985	2985	2985	0
196	20231018	161300	2008424660	2985	2985	2985	2985	0
197	20231018	161200	2008424660	2985	2985	2985	2985	0
198	20231018	161100	2008424660	2985	2985	2985	2985	0
199	20231018	161000	2008424660	2985	2985	2985	2985	0
200	20231018	160900	2008424660	2985	2985	2985	2985	0
201	20231018	160800	2008424660	2985	2985	2985	2985	0
202	20231018	160700	2008424660	2985	2985	2985	2985	0
203	20231018	160600	2008424660	2985	2985	2985	2985	0
204	20231018	160500	2008424660	2985	2985	2985	2985	0
205	20231018	160400	2008424660	2985	2985	2985	2985	0
206	20231018	160300	2008424660	2985	2985	2985	2985	0
207	20231018	160200	2008424660	2985	2985	2985	2985	0
208	20231018	160100	2008424660	2985	2985	2985	2985	0
209	20231018	160000	2008424660	2985	2985	2985	2985	0
210	20231018	155900	2008424660	2985	2985	2985	2985	0
211	20231018	155800	2008424660	2985	2985	2985	2985	0
212	20231018	155700	2008424660	2985	2985	2985	2985	12356
213	20231018	155600	2008424660	2985	2985	2985	2985	0
214	20231018	155500	2008424660	2985	2985	2985	2985	0
215	20231018	155400	2008424660	2985	2985	2985	2985	0
216	20231018	155300	2008424660	2985	2985	2985	2985	0
217	20231018	155200	2008424660	2985	2985	2985	2985	0
218	20231018	155100	2008424660	2985	2985	2985	2985	0
219	20231018	155000	2008424660	2985	2985	2985	2985	0
220	20231018	154900	2008424660	2985	2985	2985	2985	0
221	20231018	154800	2008424660	2985	2985	2985	2985	0
222	20231018	154700	2008424660	2985	2985	2985	2985	0
223	20231018	154600	2008424660	2985	2985	2985	2985	0
224	20231018	154500	2008424660	2985	2985	2985	2985	0
225	20231018	154400	2008424660	2985	2985	2985	2985	0
226	20231018	154300	2008424660	2985	2985	2985	2985	0
227	20231018	154200	2008424660	2985	2985	2985	2985	0
228	20231018	154100	2008424660	2985	2985	2985	2985	0
229	20231018	154000	2008424660	2985	2985	2985	2985	0
230	20231018	153900	2008424660	2985	2985	2985	2985	0
231	20231018	153800	2008424660	2985	2985	2985	2985	0
232	20231018	153700	2008424660	2985	2985	2985	2985	0
233	20231018	153600	2008424660	2985	2985	2985	2985	0
234	20231018	153500	2008424660	2985	2985	2985	2985	0
235	20231018	153400	2008424660	2985	2985	2985	2985	0
236	20231018	153300	2008424660	2985	2985	2985	2985	0
237	20231018	153200	2008424660	2985	2985	2985	2985	0
238	20231018	153100	2008424660	2985	2985	2985	2985	0
239	20231018	153000	2008424660	2985	2985	2985	2985	12356
240	20231018	152900	1971542000	3005	3005	3005	3005	0
241	20231018	152800	1971542000	3005	3005	3005	3005	0
242	20231018	152700	1971542000	3005	3005	3005	3005	0
243	20231018	152600	1971542000	3005	3005	3005	3005	0
244	20231018	152500	1971542000	3005	3005	3005	3005	0
245	20231018	152400	1971542000	3005	3005	3005	3005	0
246	20231018	152300	1971542000	3005	3005	3005	3005	0
247	20231018	152200	1971542000	3005	3005	3005	3005	0
248	20231018	152100	1971542000	3005	3005	3005	3005	0
249	20231018	152000	1971542000	3005	3005	3005	3005	0
250	20231018	151900	1971542000	3005	3005	3010	3000	6655
251	20231018	151800	1951564820	3005	3010	3010	3005	1482
252	20231018	151700	1947109000	3010	3010	3010	3010	4538
253	20231018	151600	1933449620	3005	3005	3005	3005	2000
254	20231018	151500	1927439620	3005	3005	3005	3000	4781
255	20231018	151400	1913085215	3005	2995	3005	2995	7006
256	20231018	151300	1892075720	2990	2990	2990	2990	200
257	20231018	151200	1891477720	2995	2995	2995	2995	0
258	20231018	151100	1891477720	2995	2995	2995	2995	0
259	20231018	151000	1891477720	2995	2995	2995	2995	1255
260	20231018	150900	1887718995	3000	3000	3000	3000	0
261	20231018	150800	1887718995	3000	3000	3000	3000	1000
262	20231018	150700	1884718995	2995	2985	2995	2970	2819
263	20231018	150600	1876289080	2970	2970	2970	2970	500
264	20231018	150500	1874804080	2995	2995	2995	2995	0
265	20231018	150400	1874804080	2995	2995	2995	2995	0
266	20231018	150300	1874804080	2995	2995	2995	2995	0
267	20231018	150200	1874804080	2995	2995	2995	2995	1000
268	20231018	150100	1871809080	2995	2990	2995	2990	3100
269	20231018	150000	1862532080	2995	2975	2995	2975	11436
270	20231018	145900	1828359410	2960	2980	2980	2960	899
271	20231018	145800	1825697770	2975	2975	2975	2975	3160
272	20231018	145700	1816296770	2975	2975	2975	2975	684
273	20231018	145600	1814261870	2970	2955	2970	2955	3000
274	20231018	145500	1805370870	2955	2955	2955	2955	3000
275	20231018	145400	1796505870	2965	2965	2965	2965	0
276	20231018	145300	1796505870	2965	2965	2965	2965	0
277	20231018	145200	1796505870	2965	2960	2965	2960	1320
278	20231018	145100	1792592170	2960	2960	2960	2960	1500
279	20231018	145000	1788152170	2965	2965	2965	2965	0
280	20231018	144900	1788152170	2965	2965	2965	2965	0
281	20231018	144800	1788152170	2965	2965	2965	2965	0
282	20231018	144700	1788152170	2965	2965	2965	2965	0
283	20231018	144600	1788152170	2965	2965	2965	2965	2011
284	20231018	144500	1782189555	2965	2965	2965	2965	100
285	20231018	144400	1781893055	2965	2965	2965	2960	15
286	20231018	144300	1781848620	2960	2960	2960	2960	30
287	20231018	144200	1781759820	2955	2955	2955	2955	200
288	20231018	144100	1781168820	2950	2935	2950	2935	3000
289	20231018	144000	1772328015	2930	2930	2930	2930	10
290	20231018	143900	1772298715	2930	2930	2930	2930	704
291	20231018	143800	1770235995	2930	2920	2930	2920	508
292	20231018	143700	1768752555	2920	2930	2930	2920	5300
293	20231018	143600	1753250240	2935	2935	2935	2935	1000
294	20231018	143500	1750315240	2945	2945	2945	2945	0
295	20231018	143400	1750315240	2945	2945	2945	2945	2
296	20231018	143300	1750309350	2935	2935	2935	2935	1500
297	20231018	143200	1745906850	2945	2945	2945	2945	5
298	20231018	143100	1745892125	2930	2930	2930	2930	1
299	20231018	143000	1745889195	2945	2945	2945	2945	1
300	20231018	142900	1745886250	2930	2930	2930	2930	300
301	20231018	142800	1745007250	2935	2935	2935	2935	3162
302	20231018	142700	1735726780	2945	2945	2945	2945	0
303	20231018	142600	1735726780	2945	2945	2945	2945	0
304	20231018	142500	1735726780	2945	2945	2945	2945	50
305	20231018	142400	1735579530	2945	2945	2945	2945	1
306	20231018	142300	1735576585	2930	2935	2935	2930	6000
307	20231018	142200	1717981585	2945	2945	2945	2935	1185
308	20231018	142100	1714493590	2940	2940	2940	2940	1650
309	20231018	142000	1709642590	2940	2940	2940	2940	20
310	20231018	141900	1709583790	2935	2935	2935	2935	0
311	20231018	141800	1709583790	2935	2935	2935	2935	0
312	20231018	141700	1709583790	2935	2935	2935	2935	55
313	20231018	141600	1709422365	2935	2935	2935	2935	150
314	20231018	141500	1708982115	2940	2940	2940	2940	0
315	20231018	141400	1708982115	2940	2935	2940	2935	55
316	20231018	141300	1708820665	2935	2935	2935	2935	750
317	20231018	141200	1706619415	2950	2950	2950	2950	0
318	20231018	141100	1706619415	2950	2945	2950	2945	50
319	20231018	141000	1706472085	2950	2950	2950	2950	0
320	20231018	140900	1706472085	2950	2950	2950	2950	0
321	20231018	140800	1706472085	2950	2950	2950	2950	1
322	20231018	140700	1706469135	2945	2945	2945	2945	552
323	20231018	140600	1704843495	2945	2940	2945	2940	180
324	20231018	140500	1704314250	2940	2940	2940	2940	100
325	20231018	140400	1704020250	2940	2930	2940	2930	224
326	20231018	140300	1703362810	2920	2920	2920	2920	0
327	20231018	140200	1703362810	2920	2920	2930	2920	2955
328	20231018	140100	1694726020	2900	2915	2915	2900	10500
329	20231018	140000	1664198820	2910	2905	2925	2905	3143
330	20231018	135900	1655012990	2900	2920	2920	2900	17613
331	20231018	135800	1603837270	2900	2940	2940	2900	20032
332	20231018	135700	1545431595	2935	2950	2950	2935	5229
333	20231018	135600	1530047355	2945	2945	2945	2945	815
334	20231018	135500	1527647180	2945	2945	2945	2945	485
335	20231018	135400	1526218855	2945	2950	2950	2945	7007
336	20231018	135300	1505574735	2955	2955	2960	2955	4586
337	20231018	135200	1492014390	2955	2980	2980	2955	14908
338	20231018	135100	1447765275	2980	2980	2980	2980	0
339	20231018	135000	1447765275	2980	2980	2980	2980	6117
340	20231018	134900	1429536615	2980	2980	2980	2975	1752
341	20231018	134800	1424315905	2980	2985	2985	2980	207
342	20231018	134700	1423698545	2985	2985	2985	2985	0
343	20231018	134600	1423698545	2985	2985	2985	2985	0
344	20231018	134500	1423698545	2985	2985	2985	2985	0
345	20231018	134400	1423698545	2985	2985	2985	2985	0
346	20231018	134300	1423698545	2985	2990	2990	2985	1504
347	20231018	134200	1419208655	2990	2990	2990	2990	17
348	20231018	134100	1419157825	2990	2990	2990	2990	17
349	20231018	134000	1419106995	2990	2990	2990	2990	472
350	20231018	133900	1417695715	2990	2990	2990	2990	3
351	20231018	133800	1417686745	2995	2990	2995	2990	6
352	20231018	133700	1417668790	2990	2990	2990	2990	100
353	20231018	133600	1417369790	3000	3000	3000	3000	0
354	20231018	133500	1417369790	3000	3000	3000	3000	0
355	20231018	133400	1417369790	3000	3000	3000	3000	4
356	20231018	133300	1417357790	2985	2985	2985	2985	0
357	20231018	133200	1417357790	2985	2985	2985	2985	0
358	20231018	133100	1417357790	2985	2985	2985	2985	0
359	20231018	133000	1417357790	2985	3005	3005	2985	2
360	20231018	132900	1417351800	3005	3005	3005	3005	0
361	20231018	132800	1417351800	3005	3005	3005	3005	0
362	20231018	132700	1417351800	3005	3005	3005	3005	10
363	20231018	132600	1417321750	3005	3005	3005	3005	0
364	20231018	132500	1417321750	3005	3005	3005	3005	0
365	20231018	132400	1417321750	3005	3005	3005	3005	0
366	20231018	132300	1417321750	3005	3005	3005	3005	0
367	20231018	132200	1417321750	3005	2985	3005	2985	20
368	20231018	132100	1417261990	3010	3010	3010	3010	0
369	20231018	132000	1417261990	3010	3010	3010	3010	0
370	20231018	131900	1417261990	3010	3010	3010	3010	0
371	20231018	131800	1417261990	3010	3010	3010	3010	0
372	20231018	131700	1417261990	3010	3010	3010	3010	0
373	20231018	131600	1417261990	3010	3010	3010	3010	0
374	20231018	131500	1417261990	3010	3010	3010	3010	0
375	20231018	131400	1417261990	3010	3010	3010	3010	600
376	20231018	131300	1415455990	3010	2985	3010	2985	25
377	20231018	131200	1415381160	2980	2980	2980	2980	4
378	20231018	131100	1415369240	2980	2980	2980	2980	44
379	20231018	131000	1415238120	2980	2985	2985	2980	129
380	20231018	130900	1414853535	2990	2985	2990	2980	588
381	20231018	130800	1413097705	2990	2990	2990	2990	0
382	20231018	130700	1413097705	2990	2995	2995	2990	1968
383	20231018	130600	1407205160	3000	3000	3000	3000	0
384	20231018	130500	1407205160	3000	3000	3000	3000	3435
385	20231018	130400	1396900160	3005	3005	3005	3005	0
386	20231018	130300	1396900160	3005	3005	3005	3005	420
387	20231018	130200	1395638060	3010	3010	3010	3010	678
388	20231018	130100	1393597280	3010	3010	3010	3010	3
389	20231018	130000	1393588250	3015	3015	3015	3015	0
390	20231018	125900	1393588250	3015	3015	3015	3005	13
391	20231018	125800	1393549075	3010	3010	3010	3010	629
392	20231018	125700	1391655785	3020	3020	3020	3020	0
393	20231018	125600	1391655785	3020	3020	3020	3020	0
394	20231018	125500	1391655785	3020	3020	3020	3020	1
395	20231018	125400	1391652765	3025	3025	3025	3025	0
396	20231018	125300	1391652765	3025	3025	3025	3025	0
397	20231018	125200	1391652765	3025	3025	3025	3025	0
398	20231018	125100	1391652765	3025	3025	3025	3025	0
399	20231018	125000	1391652765	3025	3025	3025	3025	0
400	20231018	124900	1391652765	3025	3025	3025	3025	0
401	20231018	124800	1391652765	3025	3025	3025	3025	0
402	20231018	124700	1391652765	3025	3025	3025	3025	0
403	20231018	124600	1391652765	3025	3025	3025	3025	0
404	20231018	124500	1391652765	3025	3025	3025	3025	0
405	20231018	124400	1391652765	3025	3025	3025	3025	300
406	20231018	124300	1390745265	3010	3010	3010	3010	290
407	20231018	124200	1389872365	3010	3010	3010	3010	0
408	20231018	124100	1389872365	3010	3010	3010	3010	0
409	20231018	124000	1389872365	3010	3010	3010	3010	0
410	20231018	123900	1389872365	3010	3015	3015	3010	16386
411	20231018	123800	1340468775	3015	3030	3030	3015	1510
412	20231018	123700	1335915975	3015	3015	3015	3015	22296
413	20231018	123600	1268693535	3030	3020	3035	3010	18605
414	20231018	123500	1212501890	3045	3030	3045	3020	6201
415	20231018	123400	1193766565	3045	3045	3045	3045	101
416	20231018	123300	1193459020	3060	3060	3060	3060	0
417	20231018	123200	1193459020	3060	3040	3060	3040	6000
418	20231018	123100	1175162370	3055	3055	3055	3055	0
419	20231018	123000	1175162370	3055	3055	3055	3055	0
420	20231018	122900	1175162370	3055	3055	3055	3055	0
421	20231018	122800	1175162370	3055	3030	3055	3030	3000
422	20231018	122700	1166027385	3035	3035	3035	3035	0
423	20231018	122600	1166027385	3035	3035	3035	3035	0
424	20231018	122500	1166027385	3035	3035	3035	3035	0
425	20231018	122400	1166027385	3035	3035	3035	3035	0
426	20231018	122300	1166027385	3035	3035	3035	3035	0
427	20231018	122200	1166027385	3035	3035	3035	3035	164
428	20231018	122100	1165529645	3035	3035	3035	3035	0
429	20231018	122000	1165529645	3035	3035	3035	3035	0
430	20231018	121900	1165529645	3035	3045	3045	3035	3989
431	20231018	121800	1153398640	3045	3045	3045	3045	0
432	20231018	121700	1153398640	3045	3040	3045	3040	1635
433	20231018	121600	1148423565	3035	3025	3035	3025	2206
434	20231018	121500	1141741135	3025	3025	3025	3025	1600
435	20231018	121400	1136901135	3030	3025	3030	3025	255
436	20231018	121300	1136128510	3025	3025	3025	3025	295
437	20231018	121200	1135236135	3025	3025	3025	3025	0
438	20231018	121100	1135236135	3025	3025	3025	3025	300
439	20231018	121000	1134328635	3030	3030	3030	3030	0
440	20231018	120900	1134328635	3030	3030	3030	3030	0
441	20231018	120800	1134328635	3030	3030	3030	3030	100
442	20231018	120700	1134025635	3020	3020	3020	3020	1000
443	20231018	120600	1131005635	3025	3025	3025	3025	0
444	20231018	120500	1131005635	3025	3025	3025	3025	0
445	20231018	120400	1131005635	3025	3025	3025	3025	0
446	20231018	120300	1131005635	3025	3025	3025	3025	1400
447	20231018	120200	1126770635	3025	3025	3030	3025	1111
448	20231018	120100	1123409295	3030	3030	3030	3030	987
449	20231018	120000	1120418685	3030	3030	3030	3030	1000
450	20231018	115900	1117388685	3030	3030	3030	3030	66
451	20231018	115800	1117188705	3030	3035	3035	3030	13
452	20231018	115700	1117149265	3045	3045	3045	3045	50
453	20231018	115600	1116997015	3045	3075	3075	3045	171
454	20231018	115500	1116475190	3080	3040	3080	3040	11200
455	20231018	115400	1082127080	3060	3020	3060	3020	7100
456	20231018	115300	1060505095	3025	3020	3025	3020	1323
457	20231018	115200	1056505020	3010	3010	3010	3010	2200
458	20231018	115100	1049883020	3005	3020	3020	3005	800
459	20231018	115000	1047474520	3005	3005	3005	3005	0
460	20231018	114900	1047474520	3005	3005	3005	3005	200
461	20231018	114800	1046873520	3020	3020	3020	3020	800
462	20231018	114700	1044457520	3020	3020	3020	3020	0
463	20231018	114600	1044457520	3020	3010	3020	3010	2655
464	20231018	114500	1036444515	3010	3010	3010	3010	0
465	20231018	114400	1036444515	3010	3010	3010	3010	0
466	20231018	114300	1036444515	3010	3010	3010	3010	0
467	20231018	114200	1036444515	3010	3010	3010	3010	0
468	20231018	114100	1036444515	3010	3010	3010	3010	0
469	20231018	114000	1036444515	3010	3010	3010	3010	0
470	20231018	113900	1036444515	3010	3010	3010	3010	0
471	20231018	113800	1036444515	3010	3010	3010	3010	300
472	20231018	113700	1035541515	3010	3010	3010	3010	100
473	20231018	113600	1035240515	3015	3015	3015	3015	0
474	20231018	113500	1035240515	3015	3015	3015	3015	0
475	20231018	113400	1035240515	3015	3015	3015	3015	0
476	20231018	113300	1035240515	3015	3015	3015	3015	0
477	20231018	113200	1035240515	3015	3010	3015	3010	2007
478	20231018	113100	1029192060	3015	3015	3015	3015	0
479	20231018	113000	1029192060	3015	3015	3015	3015	0
480	20231018	112900	1029192060	3015	3015	3015	3015	0
481	20231018	112800	1029192060	3015	3015	3015	3015	0
482	20231018	112700	1029192060	3015	3015	3015	3015	0
483	20231018	112600	1029192060	3015	3015	3015	3015	0
484	20231018	112500	1029192060	3015	3015	3015	3015	0
485	20231018	112400	1029192060	3015	3015	3015	3015	0
486	20231018	112300	1029192060	3015	3015	3015	3015	0
487	20231018	112200	1029192060	3015	3015	3015	3015	200
488	20231018	112100	1028589060	3000	3000	3000	3000	0
489	20231018	112000	1028589060	3000	3000	3000	3000	2
490	20231018	111900	1028583060	3000	3000	3000	3000	0
491	20231018	111800	1028583060	3000	3000	3000	3000	1697
492	20231018	111700	1023492060	3000	3000	3000	3000	0
493	20231018	111600	1023492060	3000	3000	3000	3000	0
494	20231018	111500	1023492060	3000	3010	3010	3000	12995
495	20231018	111400	984485240	3010	3010	3010	3010	0
496	20231018	111300	984485240	3010	3010	3010	3010	11
497	20231018	111200	984452130	3015	3015	3015	3015	0
498	20231018	111100	984452130	3015	3015	3015	3015	0
499	20231018	111000	984452130	3015	3015	3015	3015	0
500	20231018	110900	984452130	3015	3015	3015	3015	0
501	20231018	110800	984452130	3015	3015	3015	3015	0
502	20231018	110700	984452130	3015	3015	3015	3015	0
503	20231018	110600	984452130	3015	3015	3015	3015	199
504	20231018	110500	983852145	3015	3015	3015	3015	0
505	20231018	110400	983852145	3015	3015	3015	3015	0
506	20231018	110300	983852145	3015	3015	3015	3015	1
507	20231018	110200	983849130	3010	3010	3010	3010	0
508	20231018	110100	983849130	3010	3010	3010	3010	1319
509	20231018	110000	979878940	3010	3010	3010	3010	1
510	20231018	105900	979875930	3010	3005	3010	3005	2704
511	20231018	105800	971749390	3010	3010	3010	3010	296
512	20231018	105700	970858430	3015	3015	3015	3015	2
513	20231018	105600	970852400	3020	3020	3020	3020	0
514	20231018	105500	970852400	3020	3020	3020	3020	99
515	20231018	105400	970553420	3020	3020	3020	3020	0
516	20231018	105300	970553420	3020	3020	3020	3020	1
517	20231018	105200	970550400	3015	3015	3015	3015	0
518	20231018	105100	970550400	3015	3015	3015	3015	300
519	20231018	105000	969645900	3005	3005	3005	3005	7811
520	20231018	104900	946173845	3005	3010	3010	3005	3646
521	20231018	104800	935217015	3005	3005	3005	3005	0
522	20231018	104700	935217015	3005	3015	3020	3005	1502
523	20231018	104600	930693490	3015	3015	3015	3015	0
524	20231018	104500	930693490	3015	3025	3025	3015	277
525	20231018	104400	929856565	3030	3030	3030	3030	912
526	20231018	104300	927093205	3050	3050	3050	3050	0
527	20231018	104200	927093205	3050	3050	3050	3050	0
528	20231018	104100	927093205	3050	3050	3050	3050	0
529	20231018	104000	927093205	3050	3050	3050	3050	0
530	20231018	103900	927093205	3050	3050	3050	3050	0
531	20231018	103800	927093205	3050	3050	3050	3050	0
532	20231018	103700	927093205	3050	3050	3050	3030	1202
533	20231018	103600	923451105	3030	3030	3030	3030	15
534	20231018	103500	923405655	3050	3050	3050	3050	0
535	20231018	103400	923405655	3050	3050	3050	3050	34
536	20231018	103300	923301955	3050	3050	3050	3050	0
537	20231018	103200	923301955	3050	3050	3050	3050	0
538	20231018	103100	923301955	3050	3050	3050	3050	0
539	20231018	103000	923301955	3050	3035	3050	3030	4002
540	20231018	102900	911112970	3035	3035	3035	3035	0
541	20231018	102800	911112970	3035	3035	3035	3035	62
542	20231018	102700	910924800	3050	3050	3050	3050	0
543	20231018	102600	910924800	3050	3050	3050	3050	0
544	20231018	102500	910924800	3050	3050	3050	3050	0
545	20231018	102400	910924800	3050	3050	3050	3050	0
546	20231018	102300	910924800	3050	3050	3050	3050	2
547	20231018	102200	910918700	3050	3045	3050	3045	816
548	20231018	102100	908433095	3050	3050	3050	3050	2
549	20231018	102000	908426995	3050	3050	3050	3050	0
550	20231018	101900	908426995	3050	3050	3050	3050	0
551	20231018	101800	908426995	3050	3050	3050	3050	0
552	20231018	101700	908426995	3050	3045	3050	3045	2500
553	20231018	101600	900809535	3050	3050	3050	3050	0
554	20231018	101500	900809535	3050	3050	3050	3050	0
555	20231018	101400	900809535	3050	3040	3050	3040	3500
556	20231018	101300	890151740	3030	3030	3030	3030	1078
557	20231018	101200	886885400	3025	3025	3025	3025	0
558	20231018	101100	886885400	3025	3025	3025	3025	1
559	20231018	101000	886882375	3035	3030	3040	3030	7788
560	20231018	100900	863246780	3030	3030	3030	3030	1
561	20231018	100800	863243750	3005	3020	3020	3000	9633
562	20231018	100700	834321130	3020	3025	3025	3020	2011
563	20231018	100600	828240010	3040	3040	3040	3040	0
564	20231018	100500	828240010	3040	3040	3040	3040	0
565	20231018	100400	828240010	3040	3040	3040	3040	1
566	20231018	100300	828236970	3045	3025	3045	3025	2060
567	20231018	100200	822005390	3045	3025	3045	3020	10984
568	20231018	100100	788780270	3025	3045	3045	3025	5119
569	20231018	100000	773274715	3050	3055	3055	3050	465
570	20231018	095900	771854805	3055	3055	3055	3055	10
571	20231018	095800	771824255	3055	3055	3055	3050	1753
572	20231018	095700	766471295	3055	3045	3055	3045	1439
573	20231018	095600	762084385	3045	3045	3045	3045	0
574	20231018	095500	762084385	3045	3040	3045	3040	354
575	20231018	095400	761007680	3040	3040	3040	3040	0
576	20231018	095300	761007680	3040	3040	3040	3040	0
577	20231018	095200	761007680	3040	3050	3050	3040	1804
578	20231018	095100	755519520	3040	3040	3040	3040	186
579	20231018	095000	754954080	3040	3040	3040	3040	1000
580	20231018	094900	751914080	3045	3045	3045	3045	418
581	20231018	094800	750641270	3040	3040	3040	3040	17
582	20231018	094700	750589590	3040	3040	3040	3040	0
583	20231018	094600	750589590	3040	3040	3040	3040	2
584	20231018	094500	750583510	3040	3045	3045	3040	405
585	20231018	094400	749352305	3030	3035	3045	3030	52
586	20231018	094300	749194480	3030	3035	3035	3030	634
587	20231018	094200	747270765	3035	3035	3035	3035	300
588	20231018	094100	746360265	3035	3035	3035	3035	0
589	20231018	094000	746360265	3035	3055	3055	3035	7779
590	20231018	093900	722670960	3060	3065	3065	3060	4306
591	20231018	093800	709494015	3060	3070	3080	3060	952
592	20231018	093700	706580495	3060	3080	3080	3060	2420
593	20231018	093600	699153360	3090	3090	3090	3090	0
594	20231018	093500	699153360	3090	3095	3095	3085	3156
595	20231018	093400	689408390	3100	3100	3100	3095	5682
596	20231018	093300	671801190	3100	3110	3110	3100	5315
597	20231018	093200	655279970	3110	3075	3110	3075	23639
598	20231018	093100	582106590	3060	3075	3080	3060	1106
599	20231018	093000	578705675	3075	3070	3075	3070	3324
600	20231018	092900	568500040	3070	3055	3070	3050	4397
601	20231018	092800	555085035	3050	3075	3090	3050	15014
602	20231018	092700	509006935	3070	3050	3070	3050	3345
603	20231018	092600	498756640	3065	3075	3075	3050	10252
604	20231018	092500	467349300	3060	3100	3100	3060	14627
605	20231018	092400	422280735	3105	3095	3135	3085	11849
606	20231018	092300	385434380	3085	3045	3100	3045	21060
607	20231018	092200	320560750	3045	3000	3045	3000	12368
608	20231018	092100	283081150	3015	2980	3015	2980	17535
609	20231018	092000	230529805	2985	2980	2985	2980	501
610	20231018	091900	229036820	2985	2980	2985	2975	27
611	20231018	091800	228956415	2980	2975	2985	2975	4492
612	20231018	091700	215565950	2965	2960	2975	2960	3702
613	20231018	091600	204586010	2975	2975	2975	2975	500
614	20231018	091500	203098510	2975	2960	2975	2960	6357
615	20231018	091400	184218560	2960	2960	2965	2960	1002
616	20231018	091300	181252630	2960	2965	2965	2955	2411
617	20231018	091200	174109125	2965	2965	2965	2965	102
618	20231018	091100	173806695	2965	2955	2965	2955	4842
619	20231018	091000	159472860	2955	2945	2955	2940	16013
620	20231018	090900	112335445	2945	2945	2945	2945	2699
621	20231018	090800	104386890	2950	2950	2955	2950	1389
622	20231018	090700	100287440	2955	2955	2955	2940	2802
623	20231018	090600	92042030	2955	2940	2955	2930	7397
624	20231018	090500	70252245	2925	2930	2940	2925	3507
625	20231018	090400	59971525	2930	2935	2935	2920	2525
626	20231018	090300	52585795	2940	2935	2940	2930	4289
627	20231018	090200	40015395	2930	2915	2935	2910	5515
628	20231018	090100	23893485	2915	2905	2915	2900	1720
629	20231018	090000	18893790	2905	2905	2930	2905	6503