KissMeData/057680/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	192300	1711851165	2990	2990	2990	2990	6279
3	20231024	192200	1711851165	2990	2990	2990	2990	0
4	20231024	192100	1711851165	2990	2990	2990	2990	0
5	20231024	192000	1711851165	2990	2990	2990	2990	0
6	20231024	191900	1711851165	2990	2990	2990	2990	0
7	20231024	191800	1711851165	2990	2990	2990	2990	0
8	20231024	191700	1711851165	2990	2990	2990	2990	0
9	20231024	191600	1711851165	2990	2990	2990	2990	0
10	20231024	191500	1711851165	2990	2990	2990	2990	0
11	20231024	191400	1711851165	2990	2990	2990	2990	0
12	20231024	191300	1711851165	2990	2990	2990	2990	0
13	20231024	191200	1711851165	2990	2990	2990	2990	0
14	20231024	191100	1711851165	2990	2990	2990	2990	0
15	20231024	191000	1711851165	2990	2990	2990	2990	0
16	20231024	190900	1711851165	2990	2990	2990	2990	0
17	20231024	190800	1711851165	2990	2990	2990	2990	0
18	20231024	190700	1711851165	2990	2990	2990	2990	0
19	20231024	190600	1711851165	2990	2990	2990	2990	0
20	20231024	190500	1711851165	2990	2990	2990	2990	0
21	20231024	190400	1711851165	2990	2990	2990	2990	0
22	20231024	190300	1711851165	2990	2990	2990	2990	0
23	20231024	190200	1711851165	2990	2990	2990	2990	0
24	20231024	190100	1711851165	2990	2990	2990	2990	0
25	20231024	190000	1711851165	2990	2990	2990	2990	0
26	20231024	185900	1711851165	2990	2990	2990	2990	0
27	20231024	185800	1711851165	2990	2990	2990	2990	0
28	20231024	185700	1711851165	2990	2990	2990	2990	0
29	20231024	185600	1711851165	2990	2990	2990	2990	0
30	20231024	185500	1711851165	2990	2990	2990	2990	0
31	20231024	185400	1711851165	2990	2990	2990	2990	0
32	20231024	185300	1711851165	2990	2990	2990	2990	6279
33	20231024	185200	1711851165	2990	2990	2990	2990	0
34	20231024	185100	1711851165	2990	2990	2990	2990	0
35	20231024	185000	1711851165	2990	2990	2990	2990	0
36	20231024	184900	1711851165	2990	2990	2990	2990	0
37	20231024	184800	1711851165	2990	2990	2990	2990	0
38	20231024	184700	1711851165	2990	2990	2990	2990	0
39	20231024	184600	1711851165	2990	2990	2990	2990	0
40	20231024	184500	1711851165	2990	2990	2990	2990	0
41	20231024	184400	1711851165	2990	2990	2990	2990	0
42	20231024	184300	1711851165	2990	2990	2990	2990	0
43	20231024	184200	1711851165	2990	2990	2990	2990	0
44	20231024	184100	1711851165	2990	2990	2990	2990	0
45	20231024	184000	1711851165	2990	2990	2990	2990	0
46	20231024	183900	1711851165	2990	2990	2990	2990	0
47	20231024	183800	1711851165	2990	2990	2990	2990	0
48	20231024	183700	1711851165	2990	2990	2990	2990	0
49	20231024	183600	1711851165	2990	2990	2990	2990	0
50	20231024	183500	1711851165	2990	2990	2990	2990	0
51	20231024	183400	1711851165	2990	2990	2990	2990	0
52	20231024	183300	1711851165	2990	2990	2990	2990	0
53	20231024	183200	1711851165	2990	2990	2990	2990	0
54	20231024	183100	1711851165	2990	2990	2990	2990	0
55	20231024	183000	1711851165	2990	2990	2990	2990	0
56	20231024	182900	1711851165	2990	2990	2990	2990	0
57	20231024	182800	1711851165	2990	2990	2990	2990	0
58	20231024	182700	1711851165	2990	2990	2990	2990	0
59	20231024	182600	1711851165	2990	2990	2990	2990	0
60	20231024	182500	1711851165	2990	2990	2990	2990	0
61	20231024	182400	1711851165	2990	2990	2990	2990	0
62	20231024	182300	1711851165	2990	2990	2990	2990	6279
63	20231024	182200	1711851165	2990	2990	2990	2990	0
64	20231024	182100	1711851165	2990	2990	2990	2990	0
65	20231024	182000	1711851165	2990	2990	2990	2990	0
66	20231024	181900	1711851165	2990	2990	2990	2990	0
67	20231024	181800	1711851165	2990	2990	2990	2990	0
68	20231024	181700	1711851165	2990	2990	2990	2990	0
69	20231024	181600	1711851165	2990	2990	2990	2990	0
70	20231024	181500	1711851165	2990	2990	2990	2990	0
71	20231024	181400	1711851165	2990	2990	2990	2990	0
72	20231024	181300	1711851165	2990	2990	2990	2990	0
73	20231024	181200	1711851165	2990	2990	2990	2990	0
74	20231024	181100	1711851165	2990	2990	2990	2990	0
75	20231024	181000	1711851165	2990	2990	2990	2990	0
76	20231024	180900	1711851165	2990	2990	2990	2990	0
77	20231024	180800	1711851165	2990	2990	2990	2990	0
78	20231024	180700	1711851165	2990	2990	2990	2990	0
79	20231024	180600	1711851165	2990	2990	2990	2990	0
80	20231024	180500	1711851165	2990	2990	2990	2990	0
81	20231024	180400	1711851165	2990	2990	2990	2990	0
82	20231024	180300	1711851165	2990	2990	2990	2990	0
83	20231024	180200	1711851165	2990	2990	2990	2990	0
84	20231024	180100	1711851165	2990	2990	2990	2990	0
85	20231024	180000	1711851165	2990	2990	2990	2990	0
86	20231024	175900	1711851165	2990	2990	2990	2990	0
87	20231024	175800	1711851165	2990	2990	2990	2990	0
88	20231024	175700	1711851165	2990	2990	2990	2990	0
89	20231024	175600	1711851165	2990	2990	2990	2990	0
90	20231024	175500	1711851165	2990	2990	2990	2990	0
91	20231024	175400	1711851165	2990	2990	2990	2990	0
92	20231024	175300	1711851165	2990	2990	2990	2990	6279
93	20231024	175200	1711851165	2990	2990	2990	2990	0
94	20231024	175100	1711851165	2990	2990	2990	2990	0
95	20231024	175000	1711851165	2990	2990	2990	2990	0
96	20231024	174900	1711851165	2990	2990	2990	2990	0
97	20231024	174800	1711851165	2990	2990	2990	2990	0
98	20231024	174700	1711851165	2990	2990	2990	2990	0
99	20231024	174600	1711851165	2990	2990	2990	2990	0
100	20231024	174500	1711851165	2990	2990	2990	2990	0
101	20231024	174400	1711851165	2990	2990	2990	2990	0
102	20231024	174300	1711851165	2990	2990	2990	2990	0
103	20231024	174200	1711851165	2990	2990	2990	2990	0
104	20231024	174100	1711851165	2990	2990	2990	2990	0
105	20231024	174000	1711851165	2990	2990	2990	2990	0
106	20231024	173900	1711851165	2990	2990	2990	2990	0
107	20231024	173800	1711851165	2990	2990	2990	2990	0
108	20231024	173700	1711851165	2990	2990	2990	2990	0
109	20231024	173600	1711851165	2990	2990	2990	2990	0
110	20231024	173500	1711851165	2990	2990	2990	2990	0
111	20231024	173400	1711851165	2990	2990	2990	2990	0
112	20231024	173300	1711851165	2990	2990	2990	2990	0
113	20231024	173200	1711851165	2990	2990	2990	2990	0
114	20231024	173100	1711851165	2990	2990	2990	2990	0
115	20231024	173000	1711851165	2990	2990	2990	2990	0
116	20231024	172900	1711851165	2990	2990	2990	2990	0
117	20231024	172800	1711851165	2990	2990	2990	2990	0
118	20231024	172700	1711851165	2990	2990	2990	2990	0
119	20231024	172600	1711851165	2990	2990	2990	2990	0
120	20231024	172500	1711851165	2990	2990	2990	2990	0
121	20231024	172400	1711851165	2990	2990	2990	2990	0
122	20231024	172300	1711851165	2990	2990	2990	2990	6279
123	20231024	172200	1711851165	2990	2990	2990	2990	0
124	20231024	172100	1711851165	2990	2990	2990	2990	0
125	20231024	172000	1711851165	2990	2990	2990	2990	0
126	20231024	171900	1711851165	2990	2990	2990	2990	0
127	20231024	171800	1711851165	2990	2990	2990	2990	0
128	20231024	171700	1711851165	2990	2990	2990	2990	0
129	20231024	171600	1711851165	2990	2990	2990	2990	0
130	20231024	171500	1711851165	2990	2990	2990	2990	0
131	20231024	171400	1711851165	2990	2990	2990	2990	0
132	20231024	171300	1711851165	2990	2990	2990	2990	0
133	20231024	171200	1711851165	2990	2990	2990	2990	0
134	20231024	171100	1711851165	2990	2990	2990	2990	0
135	20231024	171000	1711851165	2990	2990	2990	2990	0
136	20231024	170900	1711851165	2990	2990	2990	2990	0
137	20231024	170800	1711851165	2990	2990	2990	2990	0
138	20231024	170700	1711851165	2990	2990	2990	2990	0
139	20231024	170600	1711851165	2990	2990	2990	2990	0
140	20231024	170500	1711851165	2990	2990	2990	2990	0
141	20231024	170400	1711851165	2990	2990	2990	2990	0
142	20231024	170300	1711851165	2990	2990	2990	2990	0
143	20231024	170200	1711851165	2990	2990	2990	2990	0
144	20231024	170100	1711851165	2990	2990	2990	2990	0
145	20231024	170000	1711851165	2990	2990	2990	2990	0
146	20231024	165900	1711851165	2990	2990	2990	2990	0
147	20231024	165800	1711851165	2990	2990	2990	2990	0
148	20231024	165700	1711851165	2990	2990	2990	2990	0
149	20231024	165600	1711851165	2990	2990	2990	2990	0
150	20231024	165500	1711851165	2990	2990	2990	2990	0
151	20231024	165400	1711851165	2990	2990	2990	2990	0
152	20231024	165300	1711851165	2990	2990	2990	2990	6279
153	20231024	165200	1711851165	2990	2990	2990	2990	0
154	20231024	165100	1711851165	2990	2990	2990	2990	0
155	20231024	165000	1711851165	2990	2990	2990	2990	0
156	20231024	164900	1711851165	2990	2990	2990	2990	0
157	20231024	164800	1711851165	2990	2990	2990	2990	0
158	20231024	164700	1711851165	2990	2990	2990	2990	0
159	20231024	164600	1711851165	2990	2990	2990	2990	0
160	20231024	164500	1711851165	2990	2990	2990	2990	0
161	20231024	164400	1711851165	2990	2990	2990	2990	0
162	20231024	164300	1711851165	2990	2990	2990	2990	0
163	20231024	164200	1711851165	2990	2990	2990	2990	0
164	20231024	164100	1711851165	2990	2990	2990	2990	0
165	20231024	164000	1711851165	2990	2990	2990	2990	0
166	20231024	163900	1711851165	2990	2990	2990	2990	0
167	20231024	163800	1711851165	2990	2990	2990	2990	0
168	20231024	163700	1711851165	2990	2990	2990	2990	0
169	20231024	163600	1711851165	2990	2990	2990	2990	0
170	20231024	163500	1711851165	2990	2990	2990	2990	0
171	20231024	163400	1711851165	2990	2990	2990	2990	0
172	20231024	163300	1711851165	2990	2990	2990	2990	0
173	20231024	163200	1711851165	2990	2990	2990	2990	0
174	20231024	163100	1711851165	2990	2990	2990	2990	0
175	20231024	163000	1711851165	2990	2990	2990	2990	0
176	20231024	162900	1711851165	2990	2990	2990	2990	0
177	20231024	162800	1711851165	2990	2990	2990	2990	0
178	20231024	162700	1711851165	2990	2990	2990	2990	0
179	20231024	162600	1711851165	2990	2990	2990	2990	0
180	20231024	162500	1711851165	2990	2990	2990	2990	0
181	20231024	162400	1711851165	2990	2990	2990	2990	0
182	20231024	162300	1711851165	2990	2990	2990	2990	6279
183	20231024	162200	1711851165	2990	2990	2990	2990	0
184	20231024	162100	1711851165	2990	2990	2990	2990	0
185	20231024	162000	1711851165	2990	2990	2990	2990	0
186	20231024	161900	1711851165	2990	2990	2990	2990	0
187	20231024	161800	1711851165	2990	2990	2990	2990	0
188	20231024	161700	1711851165	2990	2990	2990	2990	0
189	20231024	161600	1711851165	2990	2990	2990	2990	0
190	20231024	161500	1711851165	2990	2990	2990	2990	0
191	20231024	161400	1711851165	2990	2990	2990	2990	0
192	20231024	161300	1711851165	2990	2990	2990	2990	0
193	20231024	161200	1711851165	2990	2990	2990	2990	0
194	20231024	161100	1711851165	2990	2990	2990	2990	0
195	20231024	161000	1711851165	2990	2990	2990	2990	0
196	20231024	160900	1711851165	2990	2990	2990	2990	0
197	20231024	160800	1711851165	2990	2990	2990	2990	0
198	20231024	160700	1711851165	2990	2990	2990	2990	0
199	20231024	160600	1711851165	2990	2990	2990	2990	0
200	20231024	160500	1711851165	2990	2990	2990	2990	0
201	20231024	160400	1711851165	2990	2990	2990	2990	0
202	20231024	160300	1711851165	2990	2990	2990	2990	0
203	20231024	160200	1711851165	2990	2990	2990	2990	0
204	20231024	160100	1711851165	2990	2990	2990	2990	0
205	20231024	160000	1711851165	2990	2990	2990	2990	0
206	20231024	155900	1711851165	2990	2990	2990	2990	0
207	20231024	155800	1711851165	2990	2990	2990	2990	0
208	20231024	155700	1711851165	2990	2990	2990	2990	0
209	20231024	155600	1711851165	2990	2990	2990	2990	0
210	20231024	155500	1711851165	2990	2990	2990	2990	0
211	20231024	155400	1711851165	2990	2990	2990	2990	0
212	20231024	155300	1711851165	2990	2990	2990	2990	6279
213	20231024	155200	1711851165	2990	2990	2990	2990	0
214	20231024	155100	1711851165	2990	2990	2990	2990	0
215	20231024	155000	1711851165	2990	2990	2990	2990	0
216	20231024	154900	1711851165	2990	2990	2990	2990	0
217	20231024	154800	1711851165	2990	2990	2990	2990	0
218	20231024	154700	1711851165	2990	2990	2990	2990	0
219	20231024	154600	1711851165	2990	2990	2990	2990	0
220	20231024	154500	1711851165	2990	2990	2990	2990	0
221	20231024	154400	1711851165	2990	2990	2990	2990	0
222	20231024	154300	1711851165	2990	2990	2990	2990	0
223	20231024	154200	1711851165	2990	2990	2990	2990	0
224	20231024	154100	1711851165	2990	2990	2990	2990	0
225	20231024	154000	1711851165	2990	2990	2990	2990	0
226	20231024	153900	1711851165	2990	2990	2990	2990	0
227	20231024	153800	1711851165	2990	2990	2990	2990	0
228	20231024	153700	1711851165	2990	2990	2990	2990	0
229	20231024	153600	1711851165	2990	2990	2990	2990	0
230	20231024	153500	1711851165	2990	2990	2990	2990	0
231	20231024	153400	1711851165	2990	2990	2990	2990	0
232	20231024	153300	1711851165	2990	2990	2990	2990	0
233	20231024	153200	1711851165	2990	2990	2990	2990	0
234	20231024	153100	1711851165	2990	2990	2990	2990	0
235	20231024	153000	1711851165	2990	2990	2990	2990	6279
236	20231024	152900	1693076955	3025	3025	3025	3025	0
237	20231024	152800	1693076955	3025	3025	3025	3025	0
238	20231024	152700	1693076955	3025	3025	3025	3025	0
239	20231024	152600	1693076955	3025	3025	3025	3025	0
240	20231024	152500	1693076955	3025	3025	3025	3025	0
241	20231024	152400	1693076955	3025	3025	3025	3025	0
242	20231024	152300	1693076955	3025	3025	3025	3025	0
243	20231024	152200	1693076955	3025	3025	3025	3025	0
244	20231024	152100	1693076955	3025	3025	3025	3025	0
245	20231024	152000	1693076955	3025	3025	3025	3025	0
246	20231024	151900	1693076955	3025	3015	3025	3015	1750
247	20231024	151800	1687787925	3020	2980	3020	2980	7600
248	20231024	151700	1665001725	2980	2980	2980	2980	13
249	20231024	151600	1664962985	2980	2990	2990	2980	22
250	20231024	151500	1664897415	2985	2990	2990	2970	440
251	20231024	151400	1663588205	2990	2985	2990	2985	841
252	20231024	151300	1661077815	2985	2985	2985	2985	127
253	20231024	151200	1660698720	2995	2995	2995	2995	0
254	20231024	151100	1660698720	2995	2995	2995	2995	0
255	20231024	151000	1660698720	2995	2975	2995	2975	1441
256	20231024	150900	1656407225	2985	2980	2990	2980	2101
257	20231024	150800	1650130295	2980	2980	2980	2980	0
258	20231024	150700	1650130295	2980	2990	2990	2970	460
259	20231024	150600	1648761140	2990	2990	2990	2990	0
260	20231024	150500	1648761140	2990	2990	2990	2990	0
261	20231024	150400	1648761140	2990	2975	2990	2975	1173
262	20231024	150300	1645271405	2990	2980	2990	2970	303
263	20231024	150200	1644370835	2995	2995	2995	2995	782
264	20231024	150100	1642028745	2995	2995	2995	2995	40
265	20231024	150000	1641908945	2995	2995	2995	2995	509
266	20231024	145900	1640384490	2980	2995	2995	2980	2
267	20231024	145800	1640378515	2995	2985	2995	2985	1156
268	20231024	145700	1636916980	2985	2980	2985	2980	262
269	20231024	145600	1636136205	2975	2975	2975	2975	101
270	20231024	145500	1635835730	2965	2970	2970	2965	4000
271	20231024	145400	1623965730	2980	2980	2980	2980	100
272	20231024	145300	1623667730	2985	2985	2985	2985	300
273	20231024	145200	1622772230	2985	2970	2985	2965	6007
274	20231024	145100	1604960350	2990	2970	2990	2965	1881
275	20231024	145000	1599375230	2995	2990	2995	2970	3584
276	20231024	144900	1588691025	2995	2995	2995	2995	279
277	20231024	144800	1587855420	2995	3000	3000	2995	716
278	20231024	144700	1585710975	2995	2995	2995	2995	600
279	20231024	144600	1583913975	3000	3000	3000	3000	372
280	20231024	144500	1582797975	3015	3015	3015	3015	176
281	20231024	144400	1582267335	3015	3000	3015	3000	5
282	20231024	144300	1582252275	3015	3015	3015	3015	1
283	20231024	144200	1582249260	3020	3020	3020	3020	0
284	20231024	144100	1582249260	3020	3020	3020	3020	200
285	20231024	144000	1581645260	3020	3005	3020	3000	3340
286	20231024	143900	1571593225	3010	3025	3025	3010	357
287	20231024	143800	1570513405	3025	3030	3030	3025	475
288	20231024	143700	1569075705	3030	3000	3030	3000	3167
289	20231024	143600	1559565795	2990	2995	2995	2985	3796
290	20231024	143500	1548219135	2995	2990	3000	2985	2995
291	20231024	143400	1539274570	3000	3000	3000	3000	1092
292	20231024	143300	1535998570	2995	2995	2995	2995	423
293	20231024	143200	1534731685	2995	2975	2995	2975	127
294	20231024	143100	1534353820	3000	3000	3000	2970	4181
295	20231024	143000	1521819010	2990	3040	3045	2945	33433
296	20231024	142900	1422179895	3040	3030	3040	3025	6
297	20231024	142800	1422161680	3045	3040	3045	3040	2872
298	20231024	142700	1413425105	3040	3040	3040	3040	600
299	20231024	142600	1411601105	3045	3010	3045	3010	8652
300	20231024	142500	1385418270	3010	3005	3010	3005	1275
301	20231024	142400	1381586875	3000	3000	3000	3000	0
302	20231024	142300	1381586875	3000	3000	3000	3000	0
303	20231024	142200	1381586875	3000	3000	3000	3000	966
304	20231024	142100	1378688875	3005	3005	3005	3005	1
305	20231024	142000	1378685870	3005	3000	3005	3000	2889
306	20231024	141900	1370007425	3005	3005	3005	3005	7
307	20231024	141800	1369986390	3000	2995	3000	2995	2274
308	20231024	141700	1363165760	2995	3000	3000	2995	270
309	20231024	141600	1362356890	3000	3000	3000	3000	0
310	20231024	141500	1362356890	3000	3010	3010	3000	376
311	20231024	141400	1361228790	3000	3010	3010	3000	13
312	20231024	141300	1361189690	3010	3010	3015	2995	1085
313	20231024	141200	1357925325	3005	2990	3005	2990	11972
314	20231024	141100	1322086855	2990	2985	2990	2985	885
315	20231024	141000	1319442605	2985	2985	2985	2985	0
316	20231024	140900	1319442605	2985	2985	2985	2985	1482
317	20231024	140800	1315018835	2965	2965	2965	2965	0
318	20231024	140700	1315018835	2965	2965	2965	2965	0
319	20231024	140600	1315018835	2965	2970	2970	2965	3289
320	20231024	140500	1305266845	2980	2980	2980	2980	0
321	20231024	140400	1305266845	2980	2980	2980	2980	5
322	20231024	140300	1305251945	2965	2965	2965	2965	200
323	20231024	140200	1304658945	2980	2980	2980	2980	0
324	20231024	140100	1304658945	2980	2980	2980	2980	415
325	20231024	140000	1303422245	2980	2980	2980	2980	0
326	20231024	135900	1303422245	2980	2980	2980	2980	400
327	20231024	135800	1302230245	2985	2985	2985	2985	0
328	20231024	135700	1302230245	2985	2985	2985	2985	0
329	20231024	135600	1302230245	2985	2985	2985	2985	4
330	20231024	135500	1302218305	2975	2975	2975	2975	2000
331	20231024	135400	1296268305	2985	2985	2985	2985	0
332	20231024	135300	1296268305	2985	2985	2985	2985	0
333	20231024	135200	1296268305	2985	2985	2985	2985	0
334	20231024	135100	1296268305	2985	2975	2985	2975	121
335	20231024	135000	1295907625	2980	2980	2980	2980	0
336	20231024	134900	1295907625	2980	2980	2980	2980	0
337	20231024	134800	1295907625	2980	2975	2980	2975	1250
338	20231024	134700	1292184375	2975	2975	2975	2975	0
339	20231024	134600	1292184375	2975	2975	2975	2975	0
340	20231024	134500	1292184375	2975	2975	2975	2975	0
341	20231024	134400	1292184375	2975	2975	2975	2975	5
342	20231024	134300	1292169500	2965	2980	2980	2965	401
343	20231024	134200	1290980520	2960	2970	2970	2960	2000
344	20231024	134100	1285053520	2980	2980	2980	2980	20
345	20231024	134000	1284993920	2985	2985	2985	2985	0
346	20231024	133900	1284993920	2985	2985	2985	2985	0
347	20231024	133800	1284993920	2985	2985	2985	2985	0
348	20231024	133700	1284993920	2985	2985	2985	2985	0
349	20231024	133600	1284993920	2985	2985	2985	2985	0
350	20231024	133500	1284993920	2985	2985	2985	2985	0
351	20231024	133400	1284993920	2985	2980	2985	2980	1671
352	20231024	133300	1280006125	2980	2980	2980	2980	0
353	20231024	133200	1280006125	2980	2980	2980	2980	4
354	20231024	133100	1279994205	2965	2965	2965	2965	0
355	20231024	133000	1279994205	2965	2965	2965	2965	0
356	20231024	132900	1279994205	2965	2980	2980	2965	2
357	20231024	132800	1279988260	2960	2965	2965	2960	1843
358	20231024	132700	1274532800	2960	2960	2960	2960	0
359	20231024	132600	1274532800	2960	2960	2960	2960	1000
360	20231024	132500	1271572800	2960	2960	2960	2960	0
361	20231024	132400	1271572800	2960	2960	2960	2960	0
362	20231024	132300	1271572800	2960	2960	2960	2960	0
363	20231024	132200	1271572800	2960	2965	2965	2960	6092
364	20231024	132100	1253539730	2980	2980	2980	2980	0
365	20231024	132000	1253539730	2980	2980	2980	2980	0
366	20231024	131900	1253539730	2980	2980	2980	2980	0
367	20231024	131800	1253539730	2980	2980	2980	2980	0
368	20231024	131700	1253539730	2980	2980	2980	2980	0
369	20231024	131600	1253539730	2980	2980	2980	2980	7
370	20231024	131500	1253518870	2960	2960	2960	2960	15
371	20231024	131400	1253474470	2980	2980	2980	2980	4
372	20231024	131300	1253462550	2965	2965	2965	2965	0
373	20231024	131200	1253462550	2965	2965	2965	2965	0
374	20231024	131100	1253462550	2965	2965	2965	2965	1154
375	20231024	131000	1250040940	2970	2970	2970	2970	31
376	20231024	130900	1249948870	2980	2980	2980	2980	100
377	20231024	130800	1249650870	2980	2980	2980	2980	0
378	20231024	130700	1249650870	2980	2980	2980	2980	2
379	20231024	130600	1249644910	2965	2965	2965	2965	0
380	20231024	130500	1249644910	2965	2965	2965	2965	150
381	20231024	130400	1249200160	2965	2965	2965	2965	300
382	20231024	130300	1248310660	2965	2965	2965	2965	655
383	20231024	130200	1246368585	2970	2970	2970	2970	54
384	20231024	130100	1246208205	2980	2980	2980	2980	0
385	20231024	130000	1246208205	2980	2970	2980	2970	1303
386	20231024	125900	1242338265	2985	2970	2985	2970	462
387	20231024	125800	1240966095	2975	2975	2975	2975	500
388	20231024	125700	1239478595	2980	2980	2980	2980	0
389	20231024	125600	1239478595	2980	2980	2980	2980	502
390	20231024	125500	1237982635	2990	2990	2990	2990	0
391	20231024	125400	1237982635	2990	2990	2990	2990	10
392	20231024	125300	1237952735	2990	2990	2990	2990	30
393	20231024	125200	1237863035	2995	2995	2995	2995	0
394	20231024	125100	1237863035	2995	2995	2995	2995	0
395	20231024	125000	1237863035	2995	2995	2995	2995	0
396	20231024	124900	1237863035	2995	2995	2995	2995	0
397	20231024	124800	1237863035	2995	2995	2995	2995	11
398	20231024	124700	1237830090	2995	2995	2995	2995	0
399	20231024	124600	1237830090	2995	2995	2995	2995	0
400	20231024	124500	1237830090	2995	2995	2995	2995	2
401	20231024	124400	1237824100	2995	2995	2995	2995	30
402	20231024	124300	1237734250	2995	2995	2995	2995	0
403	20231024	124200	1237734250	2995	2995	2995	2995	33
404	20231024	124100	1237635415	2995	2995	2995	2995	0
405	20231024	124000	1237635415	2995	2985	2995	2985	1165
406	20231024	123900	1234157790	2965	2965	2965	2965	0
407	20231024	123800	1234157790	2965	2965	2965	2965	168
408	20231024	123700	1233659670	2965	2965	2965	2965	1
409	20231024	123600	1233656705	2985	2985	2985	2985	0
410	20231024	123500	1233656705	2985	2985	2985	2985	0
411	20231024	123400	1233656705	2985	2985	2985	2985	0
412	20231024	123300	1233656705	2985	2985	2985	2985	0
413	20231024	123200	1233656705	2985	2985	2985	2985	0
414	20231024	123100	1233656705	2985	2985	2985	2985	0
415	20231024	123000	1233656705	2985	2985	2985	2985	0
416	20231024	122900	1233656705	2985	2985	2985	2985	0
417	20231024	122800	1233656705	2985	2985	2985	2985	601
418	20231024	122700	1231862720	2995	2990	2995	2990	1796
419	20231024	122600	1226486260	2955	2955	2955	2955	1
420	20231024	122500	1226483305	2955	2960	2960	2955	800
421	20231024	122400	1224118475	2955	2970	2970	2955	4894
422	20231024	122300	1209624835	3000	3000	3000	3000	0
423	20231024	122200	1209624835	3000	3000	3000	3000	0
424	20231024	122100	1209624835	3000	3000	3000	3000	0
425	20231024	122000	1209624835	3000	3000	3000	3000	0
426	20231024	121900	1209624835	3000	3000	3000	3000	0
427	20231024	121800	1209624835	3000	3000	3000	3000	0
428	20231024	121700	1209624835	3000	3000	3000	3000	0
429	20231024	121600	1209624835	3000	2970	3000	2970	201
430	20231024	121500	1209021870	3000	3000	3000	3000	1645
431	20231024	121400	1204086870	3000	3000	3000	3000	309
432	20231024	121300	1203159870	3000	3000	3000	3000	2
433	20231024	121200	1203153870	3000	3000	3000	3000	776
434	20231024	121100	1200825870	3000	3000	3000	3000	2047
435	20231024	121000	1194684870	3000	3000	3000	3000	3
436	20231024	120900	1194675870	2970	2970	2970	2970	1026
437	20231024	120800	1191628650	2985	2985	2985	2985	1579
438	20231024	120700	1186915335	2985	2985	3000	2985	877
439	20231024	120600	1184286405	3000	3000	3000	3000	1
440	20231024	120500	1184283405	2995	2995	2995	2995	873
441	20231024	120400	1181668770	2995	2980	2995	2980	636
442	20231024	120300	1179763965	3000	3000	3000	3000	2
443	20231024	120200	1179757965	2995	2990	3020	2990	8411
444	20231024	120100	1154415480	3000	3000	3000	3000	0
445	20231024	120000	1154415480	3000	3000	3000	3000	0
446	20231024	115900	1154415480	3000	3000	3000	3000	0
447	20231024	115800	1154415480	3000	3000	3000	3000	300
448	20231024	115700	1153515480	3000	3000	3000	3000	0
449	20231024	115600	1153515480	3000	2970	3000	2970	171
450	20231024	115500	1153007550	3000	3000	3000	3000	0
451	20231024	115400	1153007550	3000	3000	3000	3000	0
452	20231024	115300	1153007550	3000	3000	3000	3000	2
453	20231024	115200	1153001550	2970	3010	3010	2970	1487
454	20231024	115100	1148578035	2985	2985	2985	2985	500
455	20231024	115000	1147085535	3005	2985	3005	2985	2
456	20231024	114900	1147079545	3005	3005	3005	2985	3
457	20231024	114800	1147070550	3005	3000	3010	3000	13
458	20231024	114700	1147031525	2995	2985	2995	2985	1001
459	20231024	114600	1144036935	2975	2975	2975	2975	700
460	20231024	114500	1141954435	2995	2970	2995	2970	1728
461	20231024	114400	1136822000	2970	2970	2970	2970	0
462	20231024	114300	1136822000	2970	2975	2975	2970	900
463	20231024	114200	1134148835	2990	2995	2995	2990	897
464	20231024	114100	1131464700	3000	3005	3005	3000	295
465	20231024	114000	1130579585	3010	3005	3010	3005	76
466	20231024	113900	1130351040	3000	3010	3010	3000	843
467	20231024	113800	1127816770	3015	3000	3015	3000	502
468	20231024	113700	1126310755	3000	3010	3035	3000	8326
469	20231024	113600	1101317010	3040	3015	3045	3010	6058
470	20231024	113500	1082912675	3010	3005	3010	3000	295
471	20231024	113400	1082025295	2995	2995	2995	2995	1000
472	20231024	113300	1079030295	3005	3000	3005	3000	1332
473	20231024	113200	1075028135	3000	3000	3000	3000	454
474	20231024	113100	1073666135	3000	3000	3000	3000	56
475	20231024	113000	1073498135	3000	3000	3000	3000	0
476	20231024	112900	1073498135	3000	2995	3000	2995	514
477	20231024	112800	1071956480	2995	2995	2995	2995	150
478	20231024	112700	1071507230	2995	2990	2995	2990	58
479	20231024	112600	1071333805	2990	2960	2990	2960	13507
480	20231024	112500	1030964135	2980	2960	2980	2960	251
481	20231024	112400	1030220155	2985	2985	2985	2985	22
482	20231024	112300	1030154485	2985	2985	2985	2985	776
483	20231024	112200	1027838125	2985	2975	2985	2975	1275
484	20231024	112100	1024037250	2975	2975	2975	2975	10
485	20231024	112000	1024007500	2975	2960	2975	2960	2662
486	20231024	111900	1016097050	2960	2960	2960	2960	0
487	20231024	111800	1016097050	2960	2950	2960	2950	332
488	20231024	111700	1015116080	2940	2950	2950	2940	404
489	20231024	111600	1013924320	2945	2945	2945	2945	0
490	20231024	111500	1013924320	2945	2940	2945	2940	940
491	20231024	111400	1011158020	2945	2945	2945	2945	0
492	20231024	111300	1011158020	2945	2945	2945	2945	0
493	20231024	111200	1011158020	2945	2945	2945	2945	0
494	20231024	111100	1011158020	2945	2945	2945	2945	3
495	20231024	111000	1011149185	2940	2940	2940	2940	300
496	20231024	110900	1010267185	2940	2940	2940	2940	0
497	20231024	110800	1010267185	2940	2940	2940	2940	500
498	20231024	110700	1008797185	2945	2945	2945	2945	0
499	20231024	110600	1008797185	2945	2945	2945	2945	5
500	20231024	110500	1008782460	2945	2945	2945	2945	0
501	20231024	110400	1008782460	2945	2945	2945	2945	16
502	20231024	110300	1008735340	2945	2945	2945	2945	4
503	20231024	110200	1008723560	2940	2935	2940	2935	1250
504	20231024	110100	1005053060	2940	2940	2940	2940	86
505	20231024	110000	1004800220	2940	2935	2940	2935	109
506	20231024	105900	1004480290	2935	2935	2935	2935	0
507	20231024	105800	1004480290	2935	2935	2935	2935	3
508	20231024	105700	1004471485	2925	2925	2925	2925	384
509	20231024	105600	1003348285	2925	2925	2925	2925	0
510	20231024	105500	1003348285	2925	2925	2925	2925	0
511	20231024	105400	1003348285	2925	2925	2925	2925	500
512	20231024	105300	1001885785	2925	2925	2925	2925	0
513	20231024	105200	1001885785	2925	2925	2925	2925	10
514	20231024	105100	1001856535	2925	2925	2925	2925	0
515	20231024	105000	1001856535	2925	2925	2925	2925	0
516	20231024	104900	1001856535	2925	2925	2925	2925	0
517	20231024	104800	1001856535	2925	2925	2925	2925	57
518	20231024	104700	1001689810	2925	2905	2925	2905	2806
519	20231024	104600	993538280	2905	2905	2905	2905	230
520	20231024	104500	992870130	2905	2905	2925	2905	1401
521	20231024	104400	988799955	2905	2910	2910	2905	1599
522	20231024	104300	984149780	2925	2925	2925	2925	305
523	20231024	104200	983257655	2910	2925	2925	2910	730
524	20231024	104100	981129905	2925	2925	2925	2925	159
525	20231024	104000	980664830	2925	2925	2925	2925	0
526	20231024	103900	980664830	2925	2905	2925	2905	1680
527	20231024	103800	975784350	2905	2910	2910	2905	350
528	20231024	103700	974766455	2930	2930	2930	2930	210
529	20231024	103600	974151155	2930	2910	2930	2910	551
530	20231024	103500	972547725	2905	2915	2915	2905	9512
531	20231024	103400	944848715	2915	2935	2935	2915	13364
532	20231024	103300	905774825	2945	2940	2945	2930	1612
533	20231024	103200	901044780	2945	2945	2945	2945	0
534	20231024	103100	901044780	2945	2945	2945	2945	0
535	20231024	103000	901044780	2945	2945	2945	2945	10
536	20231024	102900	901015330	2945	2940	2945	2940	373
537	20231024	102800	899918705	2940	2945	2945	2940	1505
538	20231024	102700	895491005	2970	2955	2970	2955	862
539	20231024	102600	892934805	2955	2940	2955	2940	1702
540	20231024	102500	887929790	2935	2940	2940	2935	2404
541	20231024	102400	880874030	2940	2935	2940	2935	85
542	20231024	102300	880624530	2940	2935	2940	2935	1434
543	20231024	102200	876413225	2935	2935	2940	2935	772
544	20231024	102100	874147400	2935	2940	2940	2935	733
545	20231024	102000	871994045	2945	2935	2945	2930	3110
546	20231024	101900	862863680	2935	2940	2940	2935	5582
547	20231024	101800	846453595	2945	2945	2945	2945	1400
548	20231024	101700	842330595	2945	2945	2950	2945	1777
549	20231024	101600	837097325	2955	2955	2955	2955	1
550	20231024	101500	837094370	2945	2950	2950	2945	1397
551	20231024	101400	832979355	2965	2965	2965	2965	1
552	20231024	101300	832976390	2960	2965	2965	2960	344
553	20231024	101200	831957930	2965	2965	2965	2965	3
554	20231024	101100	831949035	2965	2955	2965	2940	22360
555	20231024	101000	766024690	2965	2965	2965	2960	1881
556	20231024	100900	760456875	2965	2965	2965	2965	1335
557	20231024	100800	756498600	2970	2970	2970	2965	154
558	20231024	100700	756041285	2975	2975	2975	2970	32
559	20231024	100600	755946130	2980	2975	2980	2970	489
560	20231024	100500	754491365	2980	2980	2980	2980	101
561	20231024	100400	754190385	2980	2975	2980	2975	531
562	20231024	100300	752610655	2970	2970	2970	2970	0
563	20231024	100200	752610655	2970	2970	2970	2970	9
564	20231024	100100	752583925	2965	2965	2965	2965	265
565	20231024	100000	751798200	2965	2975	2975	2965	712
566	20231024	095900	749687020	2965	2965	2965	2965	370
567	20231024	095800	748589970	2965	2965	2965	2965	620
568	20231024	095700	746751670	2965	2965	2965	2960	1995
569	20231024	095600	740838685	2965	2965	2965	2965	1053
570	20231024	095500	737716540	2965	2965	2965	2965	338
571	20231024	095400	736714370	2965	2960	2965	2960	93
572	20231024	095300	736439075	2965	2965	2965	2965	428
573	20231024	095200	735170055	2965	2965	2965	2965	1128
574	20231024	095100	731825535	2965	2965	2965	2965	1115
575	20231024	095000	728519560	2965	2955	2965	2955	1757
576	20231024	094900	723317035	2960	2965	2965	2960	1741
577	20231024	094800	718163175	2965	2965	2965	2965	850
578	20231024	094700	715642925	2965	2980	2980	2965	404
579	20231024	094600	714442065	2980	2965	2980	2965	11
580	20231024	094500	714409300	2980	2980	2980	2980	0
581	20231024	094400	714409300	2980	2980	2980	2980	0
582	20231024	094300	714409300	2980	2980	2980	2980	10
583	20231024	094200	714379500	2980	2975	2985	2975	194
584	20231024	094100	713801290	2985	2985	2985	2980	230
585	20231024	094000	713114875	2985	2960	2990	2960	2940
586	20231024	093900	704400055	2960	2960	2960	2960	3
587	20231024	093800	704391175	2960	2955	2960	2955	1005
588	20231024	093700	701417150	2955	2970	2970	2955	306
589	20231024	093600	700510855	2970	2970	2970	2970	7
590	20231024	093500	700490065	2970	2970	2970	2955	360
591	20231024	093400	699425485	2955	2955	2955	2955	370
592	20231024	093300	698332135	2955	2955	2955	2955	632
593	20231024	093200	696464575	2955	2955	2955	2955	100
594	20231024	093100	696169075	2955	2955	2955	2955	241
595	20231024	093000	695456920	2965	2965	2970	2950	2448
596	20231024	092900	688210380	2970	2965	2970	2965	151
597	20231024	092800	687762660	2965	2980	2980	2965	2826
598	20231024	092700	679357410	2995	2995	2995	2985	435
599	20231024	092600	678056405	2995	2995	2995	2995	1
600	20231024	092500	678053410	2995	2990	2995	2975	4967
601	20231024	092400	663204610	3000	3000	3000	2990	1453
602	20231024	092300	658846610	2985	2975	2985	2975	9504
603	20231024	092200	630524815	2975	2970	2975	2970	439
604	20231024	092100	629220970	2965	2965	2980	2965	7696
605	20231024	092000	606344780	2965	2960	2965	2955	1601
606	20231024	091900	601613800	2955	2945	2965	2945	5087
607	20231024	091800	586585360	2955	2950	2955	2940	3908
608	20231024	091700	575054345	2940	2940	2940	2940	878
609	20231024	091600	572473025	2935	2935	2950	2930	5413
610	20231024	091500	556587925	2955	2975	2975	2935	18429
611	20231024	091400	502077275	2990	2980	2990	2975	937
612	20231024	091300	499282350	2975	2975	2975	2970	1094
613	20231024	091200	496028060	2965	2990	2990	2960	7701
614	20231024	091100	473164295	2995	3005	3005	2995	9589
615	20231024	091000	444392690	3010	3025	3030	3010	4625
616	20231024	090900	430424680	3020	3065	3065	3020	15147
617	20231024	090800	384337400	3075	3080	3080	3070	2324
618	20231024	090700	377189540	3105	3080	3105	3065	2488
619	20231024	090600	369541485	3080	3105	3125	3080	5308
620	20231024	090500	353099660	3135	3125	3145	3095	8534
621	20231024	090400	326483695	3150	3175	3190	3140	11882
622	20231024	090300	288948200	3190	3110	3190	3080	34904
623	20231024	090200	179421210	3115	3070	3115	3045	22894
624	20231024	090100	108739045	3070	3045	3090	3045	6645
625	20231024	090000	88295755	3060	3015	3060	3015	22925