KissMeData/069540/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193500	2272649310	2930	2930	2930	2930	56564
3	20231011	193400	2272649310	2930	2930	2930	2930	0
4	20231011	193300	2272649310	2930	2930	2930	2930	0
5	20231011	193200	2272649310	2930	2930	2930	2930	0
6	20231011	193100	2272649310	2930	2930	2930	2930	0
7	20231011	193000	2272649310	2930	2930	2930	2930	0
8	20231011	192900	2272649310	2930	2930	2930	2930	0
9	20231011	192800	2272649310	2930	2930	2930	2930	0
10	20231011	192700	2272649310	2930	2930	2930	2930	0
11	20231011	192600	2272649310	2930	2930	2930	2930	0
12	20231011	192500	2272649310	2930	2930	2930	2930	0
13	20231011	192400	2272649310	2930	2930	2930	2930	0
14	20231011	192300	2272649310	2930	2930	2930	2930	0
15	20231011	192200	2272649310	2930	2930	2930	2930	0
16	20231011	192100	2272649310	2930	2930	2930	2930	0
17	20231011	192000	2272649310	2930	2930	2930	2930	0
18	20231011	191900	2272649310	2930	2930	2930	2930	0
19	20231011	191800	2272649310	2930	2930	2930	2930	0
20	20231011	191700	2272649310	2930	2930	2930	2930	0
21	20231011	191600	2272649310	2930	2930	2930	2930	0
22	20231011	191500	2272649310	2930	2930	2930	2930	0
23	20231011	191400	2272649310	2930	2930	2930	2930	0
24	20231011	191300	2272649310	2930	2930	2930	2930	0
25	20231011	191200	2272649310	2930	2930	2930	2930	0
26	20231011	191100	2272649310	2930	2930	2930	2930	0
27	20231011	191000	2272649310	2930	2930	2930	2930	0
28	20231011	190900	2272649310	2930	2930	2930	2930	0
29	20231011	190800	2272649310	2930	2930	2930	2930	0
30	20231011	190700	2272649310	2930	2930	2930	2930	0
31	20231011	190600	2272649310	2930	2930	2930	2930	0
32	20231011	190500	2272649310	2930	2930	2930	2930	56564
33	20231011	190400	2272649310	2930	2930	2930	2930	0
34	20231011	190300	2272649310	2930	2930	2930	2930	0
35	20231011	190200	2272649310	2930	2930	2930	2930	0
36	20231011	190100	2272649310	2930	2930	2930	2930	0
37	20231011	190000	2272649310	2930	2930	2930	2930	0
38	20231011	185900	2272649310	2930	2930	2930	2930	0
39	20231011	185800	2272649310	2930	2930	2930	2930	0
40	20231011	185700	2272649310	2930	2930	2930	2930	0
41	20231011	185600	2272649310	2930	2930	2930	2930	0
42	20231011	185500	2272649310	2930	2930	2930	2930	0
43	20231011	185400	2272649310	2930	2930	2930	2930	0
44	20231011	185300	2272649310	2930	2930	2930	2930	0
45	20231011	185200	2272649310	2930	2930	2930	2930	0
46	20231011	185100	2272649310	2930	2930	2930	2930	0
47	20231011	185000	2272649310	2930	2930	2930	2930	0
48	20231011	184900	2272649310	2930	2930	2930	2930	0
49	20231011	184800	2272649310	2930	2930	2930	2930	0
50	20231011	184700	2272649310	2930	2930	2930	2930	0
51	20231011	184600	2272649310	2930	2930	2930	2930	0
52	20231011	184500	2272649310	2930	2930	2930	2930	0
53	20231011	184400	2272649310	2930	2930	2930	2930	0
54	20231011	184300	2272649310	2930	2930	2930	2930	0
55	20231011	184200	2272649310	2930	2930	2930	2930	0
56	20231011	184100	2272649310	2930	2930	2930	2930	0
57	20231011	184000	2272649310	2930	2930	2930	2930	0
58	20231011	183900	2272649310	2930	2930	2930	2930	0
59	20231011	183800	2272649310	2930	2930	2930	2930	0
60	20231011	183700	2272649310	2930	2930	2930	2930	0
61	20231011	183600	2272649310	2930	2930	2930	2930	0
62	20231011	183500	2272649310	2930	2930	2930	2930	56564
63	20231011	183400	2272649310	2930	2930	2930	2930	0
64	20231011	183300	2272649310	2930	2930	2930	2930	0
65	20231011	183200	2272649310	2930	2930	2930	2930	0
66	20231011	183100	2272649310	2930	2930	2930	2930	0
67	20231011	183000	2272649310	2930	2930	2930	2930	0
68	20231011	182900	2272649310	2930	2930	2930	2930	0
69	20231011	182800	2272649310	2930	2930	2930	2930	0
70	20231011	182700	2272649310	2930	2930	2930	2930	0
71	20231011	182600	2272649310	2930	2930	2930	2930	0
72	20231011	182500	2272649310	2930	2930	2930	2930	0
73	20231011	182400	2272649310	2930	2930	2930	2930	0
74	20231011	182300	2272649310	2930	2930	2930	2930	0
75	20231011	182200	2272649310	2930	2930	2930	2930	0
76	20231011	182100	2272649310	2930	2930	2930	2930	0
77	20231011	182000	2272649310	2930	2930	2930	2930	0
78	20231011	181900	2272649310	2930	2930	2930	2930	0
79	20231011	181800	2272649310	2930	2930	2930	2930	0
80	20231011	181700	2272649310	2930	2930	2930	2930	0
81	20231011	181600	2272649310	2930	2930	2930	2930	0
82	20231011	181500	2272649310	2930	2930	2930	2930	0
83	20231011	181400	2272649310	2930	2930	2930	2930	0
84	20231011	181300	2272649310	2930	2930	2930	2930	0
85	20231011	181200	2272649310	2930	2930	2930	2930	0
86	20231011	181100	2272649310	2930	2930	2930	2930	0
87	20231011	181000	2272649310	2930	2930	2930	2930	0
88	20231011	180900	2272649310	2930	2930	2930	2930	0
89	20231011	180800	2272649310	2930	2930	2930	2930	0
90	20231011	180700	2272649310	2930	2930	2930	2930	0
91	20231011	180600	2272649310	2930	2930	2930	2930	0
92	20231011	180500	2272649310	2930	2930	2930	2930	56564
93	20231011	180400	2272649310	2930	2930	2930	2930	0
94	20231011	180300	2272649310	2930	2930	2930	2930	0
95	20231011	180200	2272649310	2930	2930	2930	2930	0
96	20231011	180100	2272649310	2930	2930	2930	2930	0
97	20231011	180000	2272649310	2930	2930	2930	2930	0
98	20231011	175900	2272649310	2930	2930	2930	2930	0
99	20231011	175800	2272649310	2930	2930	2930	2930	0
100	20231011	175700	2272649310	2930	2930	2930	2930	0
101	20231011	175600	2272649310	2930	2930	2930	2930	0
102	20231011	175500	2272649310	2930	2930	2930	2930	0
103	20231011	175400	2272649310	2930	2930	2930	2930	0
104	20231011	175300	2272649310	2930	2930	2930	2930	0
105	20231011	175200	2272649310	2930	2930	2930	2930	0
106	20231011	175100	2272649310	2930	2930	2930	2930	0
107	20231011	175000	2272649310	2930	2930	2930	2930	0
108	20231011	174900	2272649310	2930	2930	2930	2930	0
109	20231011	174800	2272649310	2930	2930	2930	2930	0
110	20231011	174700	2272649310	2930	2930	2930	2930	0
111	20231011	174600	2272649310	2930	2930	2930	2930	0
112	20231011	174500	2272649310	2930	2930	2930	2930	0
113	20231011	174400	2272649310	2930	2930	2930	2930	0
114	20231011	174300	2272649310	2930	2930	2930	2930	0
115	20231011	174200	2272649310	2930	2930	2930	2930	0
116	20231011	174100	2272649310	2930	2930	2930	2930	0
117	20231011	174000	2272649310	2930	2930	2930	2930	0
118	20231011	173900	2272649310	2930	2930	2930	2930	0
119	20231011	173800	2272649310	2930	2930	2930	2930	0
120	20231011	173700	2272649310	2930	2930	2930	2930	0
121	20231011	173600	2272649310	2930	2930	2930	2930	0
122	20231011	173500	2272649310	2930	2930	2930	2930	56564
123	20231011	173400	2272649310	2930	2930	2930	2930	0
124	20231011	173300	2272649310	2930	2930	2930	2930	0
125	20231011	173200	2272649310	2930	2930	2930	2930	0
126	20231011	173100	2272649310	2930	2930	2930	2930	0
127	20231011	173000	2272649310	2930	2930	2930	2930	0
128	20231011	172900	2272649310	2930	2930	2930	2930	0
129	20231011	172800	2272649310	2930	2930	2930	2930	0
130	20231011	172700	2272649310	2930	2930	2930	2930	0
131	20231011	172600	2272649310	2930	2930	2930	2930	0
132	20231011	172500	2272649310	2930	2930	2930	2930	0
133	20231011	172400	2272649310	2930	2930	2930	2930	0
134	20231011	172300	2272649310	2930	2930	2930	2930	0
135	20231011	172200	2272649310	2930	2930	2930	2930	0
136	20231011	172100	2272649310	2930	2930	2930	2930	0
137	20231011	172000	2272649310	2930	2930	2930	2930	0
138	20231011	171900	2272649310	2930	2930	2930	2930	0
139	20231011	171800	2272649310	2930	2930	2930	2930	0
140	20231011	171700	2272649310	2930	2930	2930	2930	0
141	20231011	171600	2272649310	2930	2930	2930	2930	0
142	20231011	171500	2272649310	2930	2930	2930	2930	0
143	20231011	171400	2272649310	2930	2930	2930	2930	0
144	20231011	171300	2272649310	2930	2930	2930	2930	0
145	20231011	171200	2272649310	2930	2930	2930	2930	0
146	20231011	171100	2272649310	2930	2930	2930	2930	0
147	20231011	171000	2272649310	2930	2930	2930	2930	0
148	20231011	170900	2272649310	2930	2930	2930	2930	0
149	20231011	170800	2272649310	2930	2930	2930	2930	0
150	20231011	170700	2272649310	2930	2930	2930	2930	0
151	20231011	170600	2272649310	2930	2930	2930	2930	0
152	20231011	170500	2272649310	2930	2930	2930	2930	56564
153	20231011	170400	2272649310	2930	2930	2930	2930	0
154	20231011	170300	2272649310	2930	2930	2930	2930	0
155	20231011	170200	2272649310	2930	2930	2930	2930	0
156	20231011	170100	2272649310	2930	2930	2930	2930	0
157	20231011	170000	2272649310	2930	2930	2930	2930	0
158	20231011	165900	2272649310	2930	2930	2930	2930	0
159	20231011	165800	2272649310	2930	2930	2930	2930	0
160	20231011	165700	2272649310	2930	2930	2930	2930	0
161	20231011	165600	2272649310	2930	2930	2930	2930	0
162	20231011	165500	2272649310	2930	2930	2930	2930	0
163	20231011	165400	2272649310	2930	2930	2930	2930	0
164	20231011	165300	2272649310	2930	2930	2930	2930	0
165	20231011	165200	2272649310	2930	2930	2930	2930	0
166	20231011	165100	2272649310	2930	2930	2930	2930	0
167	20231011	165000	2272649310	2930	2930	2930	2930	0
168	20231011	164900	2272649310	2930	2930	2930	2930	0
169	20231011	164800	2272649310	2930	2930	2930	2930	0
170	20231011	164700	2272649310	2930	2930	2930	2930	0
171	20231011	164600	2272649310	2930	2930	2930	2930	0
172	20231011	164500	2272649310	2930	2930	2930	2930	0
173	20231011	164400	2272649310	2930	2930	2930	2930	0
174	20231011	164300	2272649310	2930	2930	2930	2930	0
175	20231011	164200	2272649310	2930	2930	2930	2930	0
176	20231011	164100	2272649310	2930	2930	2930	2930	0
177	20231011	164000	2272649310	2930	2930	2930	2930	0
178	20231011	163900	2272649310	2930	2930	2930	2930	0
179	20231011	163800	2272649310	2930	2930	2930	2930	0
180	20231011	163700	2272649310	2930	2930	2930	2930	0
181	20231011	163600	2272649310	2930	2930	2930	2930	0
182	20231011	163500	2272649310	2930	2930	2930	2930	56564
183	20231011	163400	2272649310	2930	2930	2930	2930	0
184	20231011	163300	2272649310	2930	2930	2930	2930	0
185	20231011	163200	2272649310	2930	2930	2930	2930	0
186	20231011	163100	2272649310	2930	2930	2930	2930	0
187	20231011	163000	2272649310	2930	2930	2930	2930	0
188	20231011	162900	2272649310	2930	2930	2930	2930	0
189	20231011	162800	2272649310	2930	2930	2930	2930	0
190	20231011	162700	2272649310	2930	2930	2930	2930	0
191	20231011	162600	2272649310	2930	2930	2930	2930	0
192	20231011	162500	2272649310	2930	2930	2930	2930	0
193	20231011	162400	2272649310	2930	2930	2930	2930	0
194	20231011	162300	2272649310	2930	2930	2930	2930	0
195	20231011	162200	2272649310	2930	2930	2930	2930	0
196	20231011	162100	2272649310	2930	2930	2930	2930	0
197	20231011	162000	2272649310	2930	2930	2930	2930	0
198	20231011	161900	2272649310	2930	2930	2930	2930	0
199	20231011	161800	2272649310	2930	2930	2930	2930	0
200	20231011	161700	2272649310	2930	2930	2930	2930	0
201	20231011	161600	2272649310	2930	2930	2930	2930	0
202	20231011	161500	2272649310	2930	2930	2930	2930	0
203	20231011	161400	2272649310	2930	2930	2930	2930	0
204	20231011	161300	2272649310	2930	2930	2930	2930	0
205	20231011	161200	2272649310	2930	2930	2930	2930	0
206	20231011	161100	2272649310	2930	2930	2930	2930	0
207	20231011	161000	2272649310	2930	2930	2930	2930	0
208	20231011	160900	2272649310	2930	2930	2930	2930	0
209	20231011	160800	2272649310	2930	2930	2930	2930	0
210	20231011	160700	2272649310	2930	2930	2930	2930	0
211	20231011	160600	2272649310	2930	2930	2930	2930	0
212	20231011	160500	2272649310	2930	2930	2930	2930	56564
213	20231011	160400	2272649310	2930	2930	2930	2930	0
214	20231011	160300	2272649310	2930	2930	2930	2930	0
215	20231011	160200	2272649310	2930	2930	2930	2930	0
216	20231011	160100	2272649310	2930	2930	2930	2930	0
217	20231011	160000	2272649310	2930	2930	2930	2930	0
218	20231011	155900	2272649310	2930	2930	2930	2930	0
219	20231011	155800	2272649310	2930	2930	2930	2930	0
220	20231011	155700	2272649310	2930	2930	2930	2930	0
221	20231011	155600	2272649310	2930	2930	2930	2930	0
222	20231011	155500	2272649310	2930	2930	2930	2930	0
223	20231011	155400	2272649310	2930	2930	2930	2930	0
224	20231011	155300	2272649310	2930	2930	2930	2930	0
225	20231011	155200	2272649310	2930	2930	2930	2930	0
226	20231011	155100	2272649310	2930	2930	2930	2930	0
227	20231011	155000	2272649310	2930	2930	2930	2930	0
228	20231011	154900	2272649310	2930	2930	2930	2930	0
229	20231011	154800	2272649310	2930	2930	2930	2930	0
230	20231011	154700	2272649310	2930	2930	2930	2930	0
231	20231011	154600	2272649310	2930	2930	2930	2930	0
232	20231011	154500	2272649310	2930	2930	2930	2930	0
233	20231011	154400	2272649310	2930	2930	2930	2930	0
234	20231011	154300	2272649310	2930	2930	2930	2930	0
235	20231011	154200	2272649310	2930	2930	2930	2930	0
236	20231011	154100	2272649310	2930	2930	2930	2930	0
237	20231011	154000	2272649310	2930	2930	2930	2930	0
238	20231011	153900	2272649310	2930	2930	2930	2930	0
239	20231011	153800	2272649310	2930	2930	2930	2930	0
240	20231011	153700	2272649310	2930	2930	2930	2930	0
241	20231011	153600	2272649310	2930	2930	2930	2930	0
242	20231011	153500	2272649310	2930	2930	2930	2930	56564
243	20231011	153400	2272649310	2930	2930	2930	2930	0
244	20231011	153300	2272649310	2930	2930	2930	2930	0
245	20231011	153200	2272649310	2930	2930	2930	2930	0
246	20231011	153100	2272649310	2930	2930	2930	2930	0
247	20231011	153000	2272649310	2930	2930	2930	2930	56564
248	20231011	152900	2106916790	2995	2995	2995	2995	0
249	20231011	152800	2106916790	2995	2995	2995	2995	0
250	20231011	152700	2106916790	2995	2995	2995	2995	0
251	20231011	152600	2106916790	2995	2995	2995	2995	0
252	20231011	152500	2106916790	2995	2995	2995	2995	0
253	20231011	152400	2106916790	2995	2995	2995	2995	0
254	20231011	152300	2106916790	2995	2995	2995	2995	0
255	20231011	152200	2106916790	2995	2995	2995	2995	0
256	20231011	152100	2106916790	2995	2995	2995	2995	0
257	20231011	152000	2106916790	2995	2995	2995	2995	0
258	20231011	151900	2106916790	2995	3000	3000	2990	992
259	20231011	151800	2103949860	2995	2990	3000	2990	2066
260	20231011	151700	2097770510	3000	3000	3000	3000	60
261	20231011	151600	2097590510	3000	3000	3000	2990	974
262	20231011	151500	2094672655	2995	2995	2995	2995	76
263	20231011	151400	2094445035	3000	2990	3000	2990	1241
264	20231011	151300	2090730830	2985	2995	2995	2980	99
265	20231011	151200	2090435340	2995	2985	2995	2980	1429
266	20231011	151100	2086172555	2985	2985	2985	2985	82
267	20231011	151000	2085927785	3005	3000	3005	3000	1002
268	20231011	150900	2082921775	3000	3000	3000	2980	5129
269	20231011	150800	2067582935	3000	2995	3005	2995	1041
270	20231011	150700	2064457465	2995	2995	3005	2995	2679
271	20231011	150600	2056433185	2995	2995	2995	2995	1022
272	20231011	150500	2053372295	3005	2995	3005	2995	192
273	20231011	150400	2052796790	3000	3000	3000	2985	3104
274	20231011	150300	2043520615	2995	3000	3000	2995	238
275	20231011	150200	2042806620	3010	3005	3010	3000	1748
276	20231011	150100	2037562410	3015	3015	3015	3000	504
277	20231011	150000	2036050365	3000	3020	3025	3000	1119
278	20231011	145900	2032683945	3020	3010	3020	3005	2260
279	20231011	145800	2025886045	3010	3015	3015	3010	5169
280	20231011	145700	2010320575	3015	3020	3020	3015	2068
281	20231011	145600	2004080480	3025	3020	3025	3020	2974
282	20231011	145500	1995092470	3020	3020	3025	3020	161
283	20231011	145400	1994606245	3020	3020	3025	3015	235
284	20231011	145300	1993896850	3020	3015	3025	3015	625
285	20231011	145200	1992011795	3015	3030	3030	3015	330
286	20231011	145100	1991016310	3030	2995	3030	2990	10060
287	20231011	145000	1960701020	3000	2990	3000	2980	352
288	20231011	144900	1959648110	2990	2990	2990	2990	1
289	20231011	144800	1959645120	2995	2995	2995	2995	500
290	20231011	144700	1958147620	2980	2985	2985	2980	260
291	20231011	144600	1957372770	2995	2995	2995	2995	104
292	20231011	144500	1957061290	3000	3000	3000	2980	1002
293	20231011	144400	1954075285	2965	2990	2990	2965	5985
294	20231011	144300	1936258615	3000	3000	3000	3000	21
295	20231011	144200	1936195615	3000	2985	3000	2985	472
296	20231011	144100	1934786680	3000	2990	3000	2985	386
297	20231011	144000	1933634360	3000	2990	3000	2985	745
298	20231011	143900	1931400835	2985	2995	2995	2985	852
299	20231011	143800	1928856690	3000	3005	3005	2995	1566
300	20231011	143700	1924161125	3005	3005	3005	3005	157
301	20231011	143600	1923689340	3010	2995	3010	2995	104
302	20231011	143500	1923376335	3010	2995	3010	2985	2743
303	20231011	143400	1915179670	2995	3005	3010	2995	111
304	20231011	143300	1914846450	3010	3005	3010	3005	179
305	20231011	143200	1914308550	3005	3000	3005	3000	114
306	20231011	143100	1913966545	3000	3005	3005	3000	1016
307	20231011	143000	1910918160	3005	3010	3010	3005	1625
308	20231011	142900	1906027995	3015	3015	3015	3015	1
309	20231011	142800	1906024980	3015	3010	3015	3010	803
310	20231011	142700	1903605100	3010	3010	3010	3010	269
311	20231011	142600	1902795410	3010	3015	3015	3010	529
312	20231011	142500	1901202845	3010	3015	3015	3010	101
313	20231011	142400	1900898335	3015	3015	3015	3015	0
314	20231011	142300	1900898335	3015	3010	3015	3010	17
315	20231011	142200	1900847085	3010	3010	3015	3010	3652
316	20231011	142100	1889854560	3010	2990	3010	2990	14433
317	20231011	142000	1846567320	2990	2995	2995	2990	871
318	20231011	141900	1843963020	2990	2990	2995	2990	688
319	20231011	141800	1841905860	2995	2995	2995	2985	870
320	20231011	141700	1839302210	2995	2995	2995	2995	60
321	20231011	141600	1839122510	2995	2990	2995	2985	776
322	20231011	141500	1836802350	2990	2990	2990	2990	251
323	20231011	141400	1836051860	2990	2990	2990	2990	0
324	20231011	141300	1836051860	2990	2990	2990	2990	0
325	20231011	141200	1836051860	2990	2995	2995	2990	117
326	20231011	141100	1835701890	2995	2990	2995	2990	1141
327	20231011	141000	1832285295	2995	2995	2995	2995	0
328	20231011	140900	1832285295	2995	2990	2995	2980	2639
329	20231011	140800	1824394670	2985	2985	2985	2985	393
330	20231011	140700	1823221565	2985	2990	2990	2985	123
331	20231011	140600	1822854365	2990	2985	2990	2985	231
332	20231011	140500	1822164675	2985	2985	2985	2985	200
333	20231011	140400	1821567675	2990	2990	2990	2980	243
334	20231011	140300	1820842105	2980	2975	2990	2975	4060
335	20231011	140200	1808735610	2975	2970	2975	2970	307
336	20231011	140100	1807822800	2975	2975	2975	2975	5
337	20231011	140000	1807807925	2975	2970	2975	2970	110
338	20231011	135900	1807480725	2975	2975	2975	2975	0
339	20231011	135800	1807480725	2975	2970	2975	2970	103
340	20231011	135700	1807174800	2980	2970	2980	2970	102
341	20231011	135600	1806871845	2970	2980	2980	2970	845
342	20231011	135500	1804362175	2970	2970	2980	2970	558
343	20231011	135400	1802704905	2980	2980	2980	2980	0
344	20231011	135300	1802704905	2980	2975	2980	2970	536
345	20231011	135200	1801109940	2975	2975	2980	2975	719
346	20231011	135100	1798970910	2985	2990	2990	2980	858
347	20231011	135000	1796406055	2990	2990	2990	2990	0
348	20231011	134900	1796406055	2990	2990	2990	2990	1
349	20231011	134800	1796403065	2990	2990	2990	2990	750
350	20231011	134700	1794160565	2990	2975	2990	2970	338
351	20231011	134600	1793156130	2980	2985	2985	2975	1736
352	20231011	134500	1787975610	2985	2990	2990	2985	61
353	20231011	134400	1787793520	2980	2980	2980	2980	874
354	20231011	134300	1785189000	2980	2990	2990	2980	2082
355	20231011	134200	1778964150	2995	2990	2995	2990	56
356	20231011	134100	1778796480	2995	2990	2995	2990	285
357	20231011	134000	1777944315	2990	2985	2990	2985	351
358	20231011	133900	1776896575	2985	2985	2985	2985	50
359	20231011	133800	1776747325	2985	2985	2985	2985	50
360	20231011	133700	1776598075	2985	2985	2985	2980	10802
361	20231011	133600	1744406445	2985	2995	2995	2985	187
362	20231011	133500	1743848190	2990	2990	2990	2990	100
363	20231011	133400	1743549190	2980	2980	2980	2980	6
364	20231011	133300	1743531310	2980	2980	2980	2980	1
365	20231011	133200	1743528330	2995	2990	2995	2990	2
366	20231011	133100	1743522345	2995	2975	3000	2975	4274
367	20231011	133000	1730741225	2975	2975	2975	2975	238
368	20231011	132900	1730033175	2975	2985	2985	2975	146
369	20231011	132800	1729598590	2980	2975	2980	2975	3176
370	20231011	132700	1720141990	2980	2980	2980	2980	376
371	20231011	132600	1719021510	2990	2985	2990	2980	265
372	20231011	132500	1718231735	2975	2975	2985	2975	649
373	20231011	132400	1716300940	2990	2985	2990	2985	2
374	20231011	132300	1716294965	2975	2985	2985	2970	2750
375	20231011	132200	1708119690	2985	2985	2985	2985	768
376	20231011	132100	1705827210	2995	2995	2995	2995	210
377	20231011	132000	1705198260	2995	2995	2995	2985	169
378	20231011	131900	1704693775	2985	2985	2985	2985	186
379	20231011	131800	1704138565	2980	2990	2995	2980	1191
380	20231011	131700	1700587150	2995	2995	2995	2990	165
381	20231011	131600	1700093775	2995	3000	3000	2990	2130
382	20231011	131500	1693715335	2995	3005	3005	2995	6564
383	20231011	131400	1674026335	3005	3000	3005	3000	725
384	20231011	131300	1671851320	3005	3010	3010	3005	1321
385	20231011	131200	1667881695	3010	3010	3010	3010	24
386	20231011	131100	1667809455	3010	3010	3020	3010	3185
387	20231011	131000	1658222595	3020	3015	3020	3015	227
388	20231011	130900	1657538185	3015	3015	3015	3015	1141
389	20231011	130800	1654098070	3015	3015	3015	3015	69
390	20231011	130700	1653890035	3020	3020	3020	3020	510
391	20231011	130600	1652349835	3025	3025	3025	3025	0
392	20231011	130500	1652349835	3025	3020	3025	3015	601
393	20231011	130400	1650537710	3020	3020	3020	3020	549
394	20231011	130300	1648879730	3015	3015	3015	3015	0
395	20231011	130200	1648879730	3015	3015	3015	3015	1
396	20231011	130100	1648876715	3015	3020	3020	3015	560
397	20231011	130000	1647187330	3020	3020	3020	3020	0
398	20231011	125900	1647187330	3020	3020	3020	3020	76
399	20231011	125800	1646957810	3020	3015	3025	3015	210
400	20231011	125700	1646322645	3015	3015	3015	3015	2918
401	20231011	125600	1637524875	3025	3020	3025	3020	2714
402	20231011	125500	1629328445	3020	3020	3020	3020	1617
403	20231011	125400	1624445105	3020	3025	3025	3020	205
404	20231011	125300	1623825980	3025	3025	3025	3025	104
405	20231011	125200	1623511380	3025	3030	3030	3025	256
406	20231011	125100	1622736910	3030	3030	3030	3030	500
407	20231011	125000	1621221910	3035	3030	3035	3025	1164
408	20231011	124900	1617695290	3025	3025	3025	3025	1090
409	20231011	124800	1614398040	3025	3020	3025	3020	299
410	20231011	124700	1613495045	3020	3020	3020	3020	447
411	20231011	124600	1612145105	3015	3020	3020	3015	589
412	20231011	124500	1610369145	3020	3020	3020	3020	256
413	20231011	124400	1609596025	3020	3020	3020	3020	441
414	20231011	124300	1608264205	3020	3020	3020	3020	100
415	20231011	124200	1607962205	3020	3020	3020	3020	0
416	20231011	124100	1607962205	3020	3025	3025	3020	40
417	20231011	124000	1607841325	3020	3025	3025	3020	62
418	20231011	123900	1607654075	3025	3020	3025	3015	610
419	20231011	123800	1605814855	3020	3020	3020	3020	280
420	20231011	123700	1604969255	3025	3025	3025	3015	2909
421	20231011	123600	1596193570	3025	3025	3025	3025	524
422	20231011	123500	1594608470	3025	3025	3025	3025	300
423	20231011	123400	1593700970	3035	3035	3035	3035	0
424	20231011	123300	1593700970	3035	3030	3035	3030	57
425	20231011	123200	1593527980	3020	3025	3035	3020	1281
426	20231011	123100	1589652955	3025	3030	3030	3025	296
427	20231011	123000	1588757520	3025	3025	3030	3025	969
428	20231011	122900	1585822315	3025	3020	3025	3020	2901
429	20231011	122800	1577059265	3015	3015	3015	3015	2658
430	20231011	122700	1569045395	3015	3020	3020	3010	860
431	20231011	122600	1566453350	3020	3020	3020	3010	3624
432	20231011	122500	1555530035	3020	3025	3025	3020	55
433	20231011	122400	1555363815	3030	3030	3030	3030	400
434	20231011	122300	1554151815	3030	3030	3030	3030	124
435	20231011	122200	1553776095	3030	3030	3030	3030	12
436	20231011	122100	1553739735	3030	3020	3030	3020	1481
437	20231011	122000	1549264405	3025	3020	3025	3020	590
438	20231011	121900	1547480025	3020	3020	3020	3020	1335
439	20231011	121800	1543448325	3020	3020	3020	3020	101
440	20231011	121700	1543143305	3020	3020	3020	3020	606
441	20231011	121600	1541313185	3020	3020	3020	3020	132
442	20231011	121500	1540914545	3020	3020	3020	3020	802
443	20231011	121400	1538492505	3020	3020	3020	3020	545
444	20231011	121300	1536846605	3020	3020	3020	3015	1478
445	20231011	121200	1532383545	3020	3025	3025	3020	531
446	20231011	121100	1530779920	3025	3025	3025	3025	11
447	20231011	121000	1530746645	3030	3030	3030	3030	0
448	20231011	120900	1530746645	3030	3025	3030	3025	21
449	20231011	120800	1530683020	3030	3030	3030	3030	155
450	20231011	120700	1530213370	3035	3035	3035	3035	981
451	20231011	120600	1527236035	3035	3025	3035	3025	2457
452	20231011	120500	1519795740	3025	3020	3025	3020	453
453	20231011	120400	1518425700	3015	3015	3015	3015	1670
454	20231011	120300	1513390650	3020	3020	3020	3020	0
455	20231011	120200	1513390650	3020	3020	3020	3020	200
456	20231011	120100	1512786650	3020	3015	3020	3015	960
457	20231011	120000	1509891355	3020	3020	3020	3020	1761
458	20231011	115900	1504573135	3020	3020	3020	3015	650
459	20231011	115800	1502611135	3010	3015	3015	3010	16
460	20231011	115700	1502562960	3010	3020	3020	3010	21
461	20231011	115600	1502499730	3010	3010	3010	3010	70
462	20231011	115500	1502289030	3020	3020	3020	3020	0
463	20231011	115400	1502289030	3020	3020	3020	3010	831
464	20231011	115300	1499783415	3005	3010	3010	3005	53
465	20231011	115200	1499624130	3020	3020	3020	3020	34
466	20231011	115100	1499521450	3020	3010	3020	3010	10
467	20231011	115000	1499491330	3005	3015	3015	3005	3575
468	20231011	114900	1488741375	3010	3015	3015	3010	1359
469	20231011	114800	1484646705	3015	3025	3025	3015	1414
470	20231011	114700	1480380540	3020	3020	3020	3020	1
471	20231011	114600	1480377520	3020	3020	3020	3020	2
472	20231011	114500	1480371480	3020	3030	3030	3020	37
473	20231011	114400	1480259670	3030	3030	3030	3030	1
474	20231011	114300	1480256640	3020	3020	3020	3020	30
475	20231011	114200	1480166040	3015	3025	3025	3015	2380
476	20231011	114100	1472988700	3030	3025	3030	3025	3
477	20231011	114000	1472979615	3025	3025	3025	3025	0
478	20231011	113900	1472979615	3025	3030	3030	3025	2
479	20231011	113800	1472973560	3030	3025	3030	3020	4809
480	20231011	113700	1458446220	3020	3020	3025	3020	1763
481	20231011	113600	1453119460	3025	3025	3025	3025	0
482	20231011	113500	1453119460	3025	3025	3025	3025	6
483	20231011	113400	1453101310	3025	3025	3025	3025	0
484	20231011	113300	1453101310	3025	3020	3025	3020	126
485	20231011	113200	1452720785	3020	3030	3030	3020	273
486	20231011	113100	1451896315	3015	3030	3035	3015	3100
487	20231011	113000	1442544435	3035	3020	3035	3020	611
488	20231011	112900	1440695520	3030	3025	3030	3020	1727
489	20231011	112800	1435478595	3025	3020	3030	3020	334
490	20231011	112700	1434468450	3020	3025	3025	3020	6316
491	20231011	112600	1415391125	3025	3025	3025	3025	185
492	20231011	112500	1414831500	3025	3025	3025	3025	33
493	20231011	112400	1414731675	3035	3035	3035	3035	17
494	20231011	112300	1414680080	3025	3035	3035	3025	456
495	20231011	112200	1413299755	3035	3035	3035	3035	30
496	20231011	112100	1413208705	3040	3035	3040	3035	183
497	20231011	112000	1412653040	3040	3035	3040	3020	2180
498	20231011	111900	1406051150	3040	3040	3040	3035	225
499	20231011	111800	1405367155	3040	3040	3040	3040	13
500	20231011	111700	1405327635	3045	3035	3045	3035	105
501	20231011	111600	1405008910	3045	3035	3045	3030	2683
502	20231011	111500	1396874635	3045	3050	3050	3035	2294
503	20231011	111400	1389904195	3035	3040	3050	3035	1352
504	20231011	111300	1385787875	3050	3045	3050	3035	2355
505	20231011	111200	1378612675	3040	3040	3045	3040	1864
506	20231011	111100	1372945110	3040	3020	3040	3020	3907
507	20231011	111000	1361098610	3015	3020	3020	3015	546
508	20231011	110900	1359449705	3030	3025	3030	3025	251
509	20231011	110800	1358690415	3030	3020	3030	3020	537
510	20231011	110700	1357066930	3020	3020	3020	3020	204
511	20231011	110600	1356450850	3020	3020	3025	3020	513
512	20231011	110500	1354901585	3020	3015	3020	3015	701
513	20231011	110400	1352788065	3015	3015	3015	3015	2000
514	20231011	110300	1346758065	3015	3020	3020	3015	321
515	20231011	110200	1345788985	3020	3015	3025	3015	998
516	20231011	110100	1342774995	3015	3020	3020	3015	986
517	20231011	110000	1339797650	3020	3020	3020	3020	597
518	20231011	105900	1337994710	3020	3020	3020	3020	770
519	20231011	105800	1335669310	3020	3020	3020	3020	63
520	20231011	105700	1335479050	3020	3025	3025	3015	2700
521	20231011	105600	1327325490	3030	3030	3030	3030	80
522	20231011	105500	1327083090	3030	3035	3035	3025	2030
523	20231011	105400	1320939970	3035	3035	3035	3035	387
524	20231011	105300	1319765425	3025	3035	3035	3025	183
525	20231011	105200	1319210720	3035	3030	3035	3025	1916
526	20231011	105100	1313396560	3030	3020	3030	3015	6366
527	20231011	105000	1294151675	3020	3020	3035	3020	3543
528	20231011	104900	1283432635	3020	3025	3025	3020	1970
529	20231011	104800	1277481405	3030	3030	3030	3030	17
530	20231011	104700	1277429895	3025	3035	3035	3025	1138
531	20231011	104600	1273985080	3035	3035	3040	3035	320
532	20231011	104500	1273013855	3035	3035	3040	3035	296
533	20231011	104400	1272115345	3040	3040	3040	3035	789
534	20231011	104300	1269719185	3040	3035	3040	3035	284
535	20231011	104200	1268857220	3040	3035	3040	3030	667
536	20231011	104100	1266834495	3035	3035	3035	3035	1687
537	20231011	104000	1261714450	3030	3030	3040	3030	46
538	20231011	103900	1261574790	3040	3045	3045	3030	2296
539	20231011	103800	1254607440	3045	3045	3050	3035	3488
540	20231011	103700	1244005195	3055	3040	3065	3040	5085
541	20231011	103600	1228480330	3040	3045	3050	3035	4215
542	20231011	103500	1215652795	3050	3025	3050	3025	5318
543	20231011	103400	1199474675	3025	3030	3035	3020	11842
544	20231011	103300	1163698305	3030	3025	3030	3020	4263
545	20231011	103200	1150789430	3015	3020	3030	3015	2064
546	20231011	103100	1144565290	3030	3025	3030	3015	2166
547	20231011	103000	1138013710	3020	3015	3020	3010	2912
548	20231011	102900	1129228620	3010	3010	3010	3010	50
549	20231011	102800	1129078120	3010	3010	3010	3010	1908
550	20231011	102700	1123335040	3010	3010	3015	3010	944
551	20231011	102600	1120489830	3010	3005	3010	2990	5506
552	20231011	102500	1103978615	2995	3005	3005	2995	586
553	20231011	102400	1102223155	2995	3010	3010	2995	30
554	20231011	102300	1102133000	3010	3010	3010	2995	259
555	20231011	102200	1101355930	3000	3010	3010	3000	276
556	20231011	102100	1100527900	3010	3010	3010	3010	287
557	20231011	102000	1099664030	3005	3005	3020	3005	105
558	20231011	101900	1099347560	3005	3010	3015	3005	851
559	20231011	101800	1096789030	3015	3015	3015	3000	2238
560	20231011	101700	1090057610	3020	3040	3040	3020	8494
561	20231011	101600	1064370350	3040	3015	3040	3015	10343
562	20231011	101500	1033043820	3015	3020	3025	3015	1155
563	20231011	101400	1029557120	3025	3005	3025	2995	6729
564	20231011	101300	1009295710	3010	3005	3010	3005	1324
565	20231011	101200	1005317055	3005	3005	3010	2990	3808
566	20231011	101100	993893580	3010	3000	3010	2995	946
567	20231011	101000	991058220	3010	3010	3010	2995	4645
568	20231011	100900	977108590	3015	3020	3020	2995	2472
569	20231011	100800	969659055	3020	3025	3030	3010	6537
570	20231011	100700	949970985	3025	3020	3030	3015	1884
571	20231011	100600	944281665	3020	3020	3020	3015	1893
572	20231011	100500	938573530	3020	3030	3030	3020	4761
573	20231011	100400	924182655	3030	3030	3030	3020	1209
574	20231011	100300	920522885	3030	3030	3030	3025	3450
575	20231011	100200	910081095	3030	3015	3030	3010	6056
576	20231011	100100	891788275	3020	3015	3020	3010	375
577	20231011	100000	890656080	3025	3005	3025	3000	10851
578	20231011	095900	857910820	3010	3010	3010	3005	1092
579	20231011	095800	854628540	3005	2985	3005	2985	2578
580	20231011	095700	846905200	2985	2980	2990	2980	3462
581	20231011	095600	836558560	2980	2995	2995	2980	6263
582	20231011	095500	817844050	3000	3000	3025	2995	8822
583	20231011	095400	791233445	3000	3000	3010	2990	1999
584	20231011	095300	785248020	2995	3010	3010	2995	1367
585	20231011	095200	781150760	3020	3000	3025	2990	7118
586	20231011	095100	759788890	3000	3015	3035	3000	9843
587	20231011	095000	730163890	3015	3000	3045	3000	13893
588	20231011	094900	688262895	3000	2995	3000	2995	1709
589	20231011	094800	683144175	2990	2990	3000	2985	9311
590	20231011	094700	655256705	2985	2995	2995	2980	5177
591	20231011	094600	639801785	2995	2995	2995	2990	2391
592	20231011	094500	632644365	2995	2980	2995	2980	6814
593	20231011	094400	612313250	2980	2975	2980	2975	2637
594	20231011	094300	604463835	2975	2975	2980	2975	2906
595	20231011	094200	595810515	2975	2975	2975	2970	1458
596	20231011	094100	591473515	2975	2975	2980	2975	3735
597	20231011	094000	580354260	2970	2965	2970	2965	3154
598	20231011	093900	570995405	2960	2945	2960	2945	5406
599	20231011	093800	555002660	2950	2955	2955	2940	1644
600	20231011	093700	550161605	2960	2955	2960	2955	525
601	20231011	093600	548610225	2955	2950	2960	2950	1658
602	20231011	093500	543711070	2945	2945	2945	2945	1
603	20231011	093400	543708125	2945	2955	2955	2945	3365
604	20231011	093300	533791810	2960	2960	2960	2960	12
605	20231011	093200	533756290	2965	2955	2965	2955	1525
606	20231011	093100	529242290	2945	2950	2960	2945	312
607	20231011	093000	528322820	2950	2950	2950	2950	82
608	20231011	092900	528080920	2950	2965	2965	2950	1899
609	20231011	092800	522459715	2960	2955	2960	2950	3754
610	20231011	092700	511360925	2960	2960	2965	2960	1122
611	20231011	092600	508039760	2960	2955	2965	2955	2079
612	20231011	092500	501884025	2955	2945	2960	2945	4763
613	20231011	092400	487832555	2945	2945	2950	2945	362
614	20231011	092300	486766460	2945	2940	2945	2940	1313
615	20231011	092200	482899740	2935	2945	2950	2935	420
616	20231011	092100	481664100	2945	2945	2950	2935	10090
617	20231011	092000	452011860	2950	2955	2955	2940	4104
618	20231011	091900	439914725	2955	2960	2965	2945	2858
619	20231011	091800	431482970	2965	2965	2970	2965	2773
620	20231011	091700	423251275	2960	2965	2970	2945	5692
621	20231011	091600	406420835	2975	2960	2975	2955	11834
622	20231011	091500	371296005	2960	2950	2965	2950	13082
623	20231011	091400	332622090	2950	2955	2955	2935	3789
624	20231011	091300	321449090	2935	2920	2955	2920	11066
625	20231011	091200	288916965	2920	2925	2925	2920	6260
626	20231011	091100	270628145	2925	2930	2935	2920	4307
627	20231011	091000	258008020	2925	2935	2935	2925	2697
628	20231011	090900	250113145	2935	2930	2940	2925	5693
629	20231011	090800	233407565	2930	2920	2930	2910	5216
630	20231011	090700	218191365	2920	2920	2930	2905	9165
631	20231011	090600	191418485	2920	2895	2920	2895	8007
632	20231011	090500	168177290	2895	2920	2925	2890	6895
633	20231011	090400	148128805	2920	2895	2925	2875	6467
634	20231011	090300	129357900	2895	2895	2895	2875	8266
635	20231011	090200	105535065	2905	2920	2920	2895	8167
636	20231011	090100	81799940	2915	2885	2930	2860	14432
637	20231011	090000	39870890	2885	2905	2910	2885	13312