KissMeData/089010/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194500	1649012420	18700	18700	18700	18700	3978
3	20231006	194400	1649012420	18700	18700	18700	18700	0
4	20231006	194300	1649012420	18700	18700	18700	18700	0
5	20231006	194200	1649012420	18700	18700	18700	18700	0
6	20231006	194100	1649012420	18700	18700	18700	18700	0
7	20231006	194000	1649012420	18700	18700	18700	18700	0
8	20231006	193900	1649012420	18700	18700	18700	18700	0
9	20231006	193800	1649012420	18700	18700	18700	18700	0
10	20231006	193700	1649012420	18700	18700	18700	18700	0
11	20231006	193600	1649012420	18700	18700	18700	18700	0
12	20231006	193500	1649012420	18700	18700	18700	18700	0
13	20231006	193400	1649012420	18700	18700	18700	18700	0
14	20231006	193300	1649012420	18700	18700	18700	18700	0
15	20231006	193200	1649012420	18700	18700	18700	18700	0
16	20231006	193100	1649012420	18700	18700	18700	18700	0
17	20231006	193000	1649012420	18700	18700	18700	18700	0
18	20231006	192900	1649012420	18700	18700	18700	18700	0
19	20231006	192800	1649012420	18700	18700	18700	18700	0
20	20231006	192700	1649012420	18700	18700	18700	18700	0
21	20231006	192600	1649012420	18700	18700	18700	18700	0
22	20231006	192500	1649012420	18700	18700	18700	18700	0
23	20231006	192400	1649012420	18700	18700	18700	18700	0
24	20231006	192300	1649012420	18700	18700	18700	18700	0
25	20231006	192200	1649012420	18700	18700	18700	18700	0
26	20231006	192100	1649012420	18700	18700	18700	18700	0
27	20231006	192000	1649012420	18700	18700	18700	18700	0
28	20231006	191900	1649012420	18700	18700	18700	18700	0
29	20231006	191800	1649012420	18700	18700	18700	18700	0
30	20231006	191700	1649012420	18700	18700	18700	18700	0
31	20231006	191600	1649012420	18700	18700	18700	18700	0
32	20231006	191500	1649012420	18700	18700	18700	18700	3978
33	20231006	191400	1649012420	18700	18700	18700	18700	0
34	20231006	191300	1649012420	18700	18700	18700	18700	0
35	20231006	191200	1649012420	18700	18700	18700	18700	0
36	20231006	191100	1649012420	18700	18700	18700	18700	0
37	20231006	191000	1649012420	18700	18700	18700	18700	0
38	20231006	190900	1649012420	18700	18700	18700	18700	0
39	20231006	190800	1649012420	18700	18700	18700	18700	0
40	20231006	190700	1649012420	18700	18700	18700	18700	0
41	20231006	190600	1649012420	18700	18700	18700	18700	0
42	20231006	190500	1649012420	18700	18700	18700	18700	0
43	20231006	190400	1649012420	18700	18700	18700	18700	0
44	20231006	190300	1649012420	18700	18700	18700	18700	0
45	20231006	190200	1649012420	18700	18700	18700	18700	0
46	20231006	190100	1649012420	18700	18700	18700	18700	0
47	20231006	190000	1649012420	18700	18700	18700	18700	0
48	20231006	185900	1649012420	18700	18700	18700	18700	0
49	20231006	185800	1649012420	18700	18700	18700	18700	0
50	20231006	185700	1649012420	18700	18700	18700	18700	0
51	20231006	185600	1649012420	18700	18700	18700	18700	0
52	20231006	185500	1649012420	18700	18700	18700	18700	0
53	20231006	185400	1649012420	18700	18700	18700	18700	0
54	20231006	185300	1649012420	18700	18700	18700	18700	0
55	20231006	185200	1649012420	18700	18700	18700	18700	0
56	20231006	185100	1649012420	18700	18700	18700	18700	0
57	20231006	185000	1649012420	18700	18700	18700	18700	0
58	20231006	184900	1649012420	18700	18700	18700	18700	0
59	20231006	184800	1649012420	18700	18700	18700	18700	0
60	20231006	184700	1649012420	18700	18700	18700	18700	0
61	20231006	184600	1649012420	18700	18700	18700	18700	0
62	20231006	184500	1649012420	18700	18700	18700	18700	3978
63	20231006	184400	1649012420	18700	18700	18700	18700	0
64	20231006	184300	1649012420	18700	18700	18700	18700	0
65	20231006	184200	1649012420	18700	18700	18700	18700	0
66	20231006	184100	1649012420	18700	18700	18700	18700	0
67	20231006	184000	1649012420	18700	18700	18700	18700	0
68	20231006	183900	1649012420	18700	18700	18700	18700	0
69	20231006	183800	1649012420	18700	18700	18700	18700	0
70	20231006	183700	1649012420	18700	18700	18700	18700	0
71	20231006	183600	1649012420	18700	18700	18700	18700	0
72	20231006	183500	1649012420	18700	18700	18700	18700	0
73	20231006	183400	1649012420	18700	18700	18700	18700	0
74	20231006	183300	1649012420	18700	18700	18700	18700	0
75	20231006	183200	1649012420	18700	18700	18700	18700	0
76	20231006	183100	1649012420	18700	18700	18700	18700	0
77	20231006	183000	1649012420	18700	18700	18700	18700	0
78	20231006	182900	1649012420	18700	18700	18700	18700	0
79	20231006	182800	1649012420	18700	18700	18700	18700	0
80	20231006	182700	1649012420	18700	18700	18700	18700	0
81	20231006	182600	1649012420	18700	18700	18700	18700	0
82	20231006	182500	1649012420	18700	18700	18700	18700	0
83	20231006	182400	1649012420	18700	18700	18700	18700	0
84	20231006	182300	1649012420	18700	18700	18700	18700	0
85	20231006	182200	1649012420	18700	18700	18700	18700	0
86	20231006	182100	1649012420	18700	18700	18700	18700	0
87	20231006	182000	1649012420	18700	18700	18700	18700	0
88	20231006	181900	1649012420	18700	18700	18700	18700	0
89	20231006	181800	1649012420	18700	18700	18700	18700	0
90	20231006	181700	1649012420	18700	18700	18700	18700	0
91	20231006	181600	1649012420	18700	18700	18700	18700	0
92	20231006	181500	1649012420	18700	18700	18700	18700	3978
93	20231006	181400	1649012420	18700	18700	18700	18700	0
94	20231006	181300	1649012420	18700	18700	18700	18700	0
95	20231006	181200	1649012420	18700	18700	18700	18700	0
96	20231006	181100	1649012420	18700	18700	18700	18700	0
97	20231006	181000	1649012420	18700	18700	18700	18700	0
98	20231006	180900	1649012420	18700	18700	18700	18700	0
99	20231006	180800	1649012420	18700	18700	18700	18700	0
100	20231006	180700	1649012420	18700	18700	18700	18700	0
101	20231006	180600	1649012420	18700	18700	18700	18700	0
102	20231006	180500	1649012420	18700	18700	18700	18700	0
103	20231006	180400	1649012420	18700	18700	18700	18700	0
104	20231006	180300	1649012420	18700	18700	18700	18700	0
105	20231006	180200	1649012420	18700	18700	18700	18700	0
106	20231006	180100	1649012420	18700	18700	18700	18700	0
107	20231006	180000	1649012420	18700	18700	18700	18700	0
108	20231006	175900	1649012420	18700	18700	18700	18700	0
109	20231006	175800	1649012420	18700	18700	18700	18700	0
110	20231006	175700	1649012420	18700	18700	18700	18700	0
111	20231006	175600	1649012420	18700	18700	18700	18700	0
112	20231006	175500	1649012420	18700	18700	18700	18700	0
113	20231006	175400	1649012420	18700	18700	18700	18700	0
114	20231006	175300	1649012420	18700	18700	18700	18700	0
115	20231006	175200	1649012420	18700	18700	18700	18700	0
116	20231006	175100	1649012420	18700	18700	18700	18700	0
117	20231006	175000	1649012420	18700	18700	18700	18700	0
118	20231006	174900	1649012420	18700	18700	18700	18700	0
119	20231006	174800	1649012420	18700	18700	18700	18700	0
120	20231006	174700	1649012420	18700	18700	18700	18700	0
121	20231006	174600	1649012420	18700	18700	18700	18700	0
122	20231006	174500	1649012420	18700	18700	18700	18700	3978
123	20231006	174400	1649012420	18700	18700	18700	18700	0
124	20231006	174300	1649012420	18700	18700	18700	18700	0
125	20231006	174200	1649012420	18700	18700	18700	18700	0
126	20231006	174100	1649012420	18700	18700	18700	18700	0
127	20231006	174000	1649012420	18700	18700	18700	18700	0
128	20231006	173900	1649012420	18700	18700	18700	18700	0
129	20231006	173800	1649012420	18700	18700	18700	18700	0
130	20231006	173700	1649012420	18700	18700	18700	18700	0
131	20231006	173600	1649012420	18700	18700	18700	18700	0
132	20231006	173500	1649012420	18700	18700	18700	18700	0
133	20231006	173400	1649012420	18700	18700	18700	18700	0
134	20231006	173300	1649012420	18700	18700	18700	18700	0
135	20231006	173200	1649012420	18700	18700	18700	18700	0
136	20231006	173100	1649012420	18700	18700	18700	18700	0
137	20231006	173000	1649012420	18700	18700	18700	18700	0
138	20231006	172900	1649012420	18700	18700	18700	18700	0
139	20231006	172800	1649012420	18700	18700	18700	18700	0
140	20231006	172700	1649012420	18700	18700	18700	18700	0
141	20231006	172600	1649012420	18700	18700	18700	18700	0
142	20231006	172500	1649012420	18700	18700	18700	18700	0
143	20231006	172400	1649012420	18700	18700	18700	18700	0
144	20231006	172300	1649012420	18700	18700	18700	18700	0
145	20231006	172200	1649012420	18700	18700	18700	18700	0
146	20231006	172100	1649012420	18700	18700	18700	18700	0
147	20231006	172000	1649012420	18700	18700	18700	18700	0
148	20231006	171900	1649012420	18700	18700	18700	18700	0
149	20231006	171800	1649012420	18700	18700	18700	18700	0
150	20231006	171700	1649012420	18700	18700	18700	18700	0
151	20231006	171600	1649012420	18700	18700	18700	18700	0
152	20231006	171500	1649012420	18700	18700	18700	18700	3978
153	20231006	171400	1649012420	18700	18700	18700	18700	0
154	20231006	171300	1649012420	18700	18700	18700	18700	0
155	20231006	171200	1649012420	18700	18700	18700	18700	0
156	20231006	171100	1649012420	18700	18700	18700	18700	0
157	20231006	171000	1649012420	18700	18700	18700	18700	0
158	20231006	170900	1649012420	18700	18700	18700	18700	0
159	20231006	170800	1649012420	18700	18700	18700	18700	0
160	20231006	170700	1649012420	18700	18700	18700	18700	0
161	20231006	170600	1649012420	18700	18700	18700	18700	0
162	20231006	170500	1649012420	18700	18700	18700	18700	0
163	20231006	170400	1649012420	18700	18700	18700	18700	0
164	20231006	170300	1649012420	18700	18700	18700	18700	0
165	20231006	170200	1649012420	18700	18700	18700	18700	0
166	20231006	170100	1649012420	18700	18700	18700	18700	0
167	20231006	170000	1649012420	18700	18700	18700	18700	0
168	20231006	165900	1649012420	18700	18700	18700	18700	0
169	20231006	165800	1649012420	18700	18700	18700	18700	0
170	20231006	165700	1649012420	18700	18700	18700	18700	0
171	20231006	165600	1649012420	18700	18700	18700	18700	0
172	20231006	165500	1649012420	18700	18700	18700	18700	0
173	20231006	165400	1649012420	18700	18700	18700	18700	0
174	20231006	165300	1649012420	18700	18700	18700	18700	0
175	20231006	165200	1649012420	18700	18700	18700	18700	0
176	20231006	165100	1649012420	18700	18700	18700	18700	0
177	20231006	165000	1649012420	18700	18700	18700	18700	0
178	20231006	164900	1649012420	18700	18700	18700	18700	0
179	20231006	164800	1649012420	18700	18700	18700	18700	0
180	20231006	164700	1649012420	18700	18700	18700	18700	0
181	20231006	164600	1649012420	18700	18700	18700	18700	0
182	20231006	164500	1649012420	18700	18700	18700	18700	3978
183	20231006	164400	1649012420	18700	18700	18700	18700	0
184	20231006	164300	1649012420	18700	18700	18700	18700	0
185	20231006	164200	1649012420	18700	18700	18700	18700	0
186	20231006	164100	1649012420	18700	18700	18700	18700	0
187	20231006	164000	1649012420	18700	18700	18700	18700	0
188	20231006	163900	1649012420	18700	18700	18700	18700	0
189	20231006	163800	1649012420	18700	18700	18700	18700	0
190	20231006	163700	1649012420	18700	18700	18700	18700	0
191	20231006	163600	1649012420	18700	18700	18700	18700	0
192	20231006	163500	1649012420	18700	18700	18700	18700	0
193	20231006	163400	1649012420	18700	18700	18700	18700	0
194	20231006	163300	1649012420	18700	18700	18700	18700	0
195	20231006	163200	1649012420	18700	18700	18700	18700	0
196	20231006	163100	1649012420	18700	18700	18700	18700	0
197	20231006	163000	1649012420	18700	18700	18700	18700	0
198	20231006	162900	1649012420	18700	18700	18700	18700	0
199	20231006	162800	1649012420	18700	18700	18700	18700	0
200	20231006	162700	1649012420	18700	18700	18700	18700	0
201	20231006	162600	1649012420	18700	18700	18700	18700	0
202	20231006	162500	1649012420	18700	18700	18700	18700	0
203	20231006	162400	1649012420	18700	18700	18700	18700	0
204	20231006	162300	1649012420	18700	18700	18700	18700	0
205	20231006	162200	1649012420	18700	18700	18700	18700	0
206	20231006	162100	1649012420	18700	18700	18700	18700	0
207	20231006	162000	1649012420	18700	18700	18700	18700	0
208	20231006	161900	1649012420	18700	18700	18700	18700	0
209	20231006	161800	1649012420	18700	18700	18700	18700	0
210	20231006	161700	1649012420	18700	18700	18700	18700	0
211	20231006	161600	1649012420	18700	18700	18700	18700	0
212	20231006	161500	1649012420	18700	18700	18700	18700	3978
213	20231006	161400	1649012420	18700	18700	18700	18700	0
214	20231006	161300	1649012420	18700	18700	18700	18700	0
215	20231006	161200	1649012420	18700	18700	18700	18700	0
216	20231006	161100	1649012420	18700	18700	18700	18700	0
217	20231006	161000	1649012420	18700	18700	18700	18700	0
218	20231006	160900	1649012420	18700	18700	18700	18700	0
219	20231006	160800	1649012420	18700	18700	18700	18700	0
220	20231006	160700	1649012420	18700	18700	18700	18700	0
221	20231006	160600	1649012420	18700	18700	18700	18700	0
222	20231006	160500	1649012420	18700	18700	18700	18700	0
223	20231006	160400	1649012420	18700	18700	18700	18700	0
224	20231006	160300	1649012420	18700	18700	18700	18700	0
225	20231006	160200	1649012420	18700	18700	18700	18700	0
226	20231006	160100	1649012420	18700	18700	18700	18700	0
227	20231006	160000	1649012420	18700	18700	18700	18700	0
228	20231006	155900	1649012420	18700	18700	18700	18700	0
229	20231006	155800	1649012420	18700	18700	18700	18700	0
230	20231006	155700	1649012420	18700	18700	18700	18700	0
231	20231006	155600	1649012420	18700	18700	18700	18700	0
232	20231006	155500	1649012420	18700	18700	18700	18700	0
233	20231006	155400	1649012420	18700	18700	18700	18700	0
234	20231006	155300	1649012420	18700	18700	18700	18700	0
235	20231006	155200	1649012420	18700	18700	18700	18700	0
236	20231006	155100	1649012420	18700	18700	18700	18700	0
237	20231006	155000	1649012420	18700	18700	18700	18700	0
238	20231006	154900	1649012420	18700	18700	18700	18700	0
239	20231006	154800	1649012420	18700	18700	18700	18700	0
240	20231006	154700	1649012420	18700	18700	18700	18700	0
241	20231006	154600	1649012420	18700	18700	18700	18700	0
242	20231006	154500	1649012420	18700	18700	18700	18700	3978
243	20231006	154400	1649012420	18700	18700	18700	18700	0
244	20231006	154300	1649012420	18700	18700	18700	18700	0
245	20231006	154200	1649012420	18700	18700	18700	18700	0
246	20231006	154100	1649012420	18700	18700	18700	18700	0
247	20231006	154000	1649012420	18700	18700	18700	18700	0
248	20231006	153900	1649012420	18700	18700	18700	18700	0
249	20231006	153800	1649012420	18700	18700	18700	18700	0
250	20231006	153700	1649012420	18700	18700	18700	18700	0
251	20231006	153600	1649012420	18700	18700	18700	18700	0
252	20231006	153500	1649012420	18700	18700	18700	18700	0
253	20231006	153400	1649012420	18700	18700	18700	18700	0
254	20231006	153300	1649012420	18700	18700	18700	18700	0
255	20231006	153200	1649012420	18700	18700	18700	18700	0
256	20231006	153100	1649012420	18700	18700	18700	18700	0
257	20231006	153000	1649012420	18700	18700	18700	18700	3978
258	20231006	152900	1574623820	18670	18670	18670	18670	0
259	20231006	152800	1574623820	18670	18670	18670	18670	0
260	20231006	152700	1574623820	18670	18670	18670	18670	0
261	20231006	152600	1574623820	18670	18670	18670	18670	0
262	20231006	152500	1574623820	18670	18670	18670	18670	0
263	20231006	152400	1574623820	18670	18670	18670	18670	0
264	20231006	152300	1574623820	18670	18670	18670	18670	0
265	20231006	152200	1574623820	18670	18670	18670	18670	0
266	20231006	152100	1574623820	18670	18670	18670	18670	0
267	20231006	152000	1574623820	18670	18670	18670	18670	0
268	20231006	151900	1574623820	18670	18680	18680	18540	830
269	20231006	151800	1559175730	18680	18680	18680	18680	0
270	20231006	151700	1559175730	18680	18680	18680	18680	69
271	20231006	151600	1557886810	18690	18700	18700	18690	487
272	20231006	151500	1548784680	18700	18690	18700	18690	234
273	20231006	151400	1544409380	18690	18690	18690	18690	31
274	20231006	151300	1543829990	18680	18680	18690	18680	357
275	20231006	151200	1537161130	18660	18660	18660	18660	7
276	20231006	151100	1537030510	18650	18640	18650	18640	284
277	20231006	151000	1531734700	18640	18570	18640	18570	22
278	20231006	150900	1531324690	18640	18570	18640	18570	52
279	20231006	150800	1530358280	18580	18590	18590	18580	578
280	20231006	150700	1519617030	18600	18640	18640	18600	81
281	20231006	150600	1518108390	18590	18600	18600	18590	11
282	20231006	150500	1517903840	18600	18600	18600	18600	151
283	20231006	150400	1515095240	18600	18600	18600	18600	146
284	20231006	150300	1512379640	18600	18600	18600	18600	3
285	20231006	150200	1512323840	18600	18620	18650	18600	239
286	20231006	150100	1507874330	18610	18600	18610	18600	31
287	20231006	150000	1507297620	18610	18610	18610	18610	217
288	20231006	145900	1503259250	18610	18610	18610	18610	0
289	20231006	145800	1503259250	18610	18610	18610	18610	10
290	20231006	145700	1503073150	18610	18610	18610	18610	10
291	20231006	145600	1502887050	18610	18610	18610	18610	17
292	20231006	145500	1502570680	18590	18590	18650	18590	122
293	20231006	145400	1500302160	18590	18660	18670	18590	307
294	20231006	145300	1494586810	18640	18670	18680	18640	27
295	20231006	145200	1494082790	18680	18670	18680	18670	20
296	20231006	145100	1493709210	18680	18680	18680	18680	16
297	20231006	145000	1493410330	18680	18600	18680	18600	38
298	20231006	144900	1492702370	18600	18570	18600	18570	42
299	20231006	144800	1491921470	18580	18570	18580	18560	1208
300	20231006	144700	1469479390	18570	18570	18570	18570	18
301	20231006	144600	1469145130	18580	18580	18580	18580	69
302	20231006	144500	1467863110	18580	18610	18610	18580	69
303	20231006	144400	1466580440	18620	18620	18620	18620	0
304	20231006	144300	1466580440	18620	18650	18650	18600	172
305	20231006	144200	1463374100	18650	18650	18650	18650	175
306	20231006	144100	1460110350	18650	18650	18650	18650	90
307	20231006	144000	1458431850	18650	18670	18690	18650	209
308	20231006	143900	1454530040	18670	18670	18670	18670	46
309	20231006	143800	1453671220	18670	18670	18670	18670	10
310	20231006	143700	1453484520	18670	18670	18670	18670	104
311	20231006	143600	1451542840	18660	18660	18660	18660	0
312	20231006	143500	1451542840	18660	18660	18660	18660	0
313	20231006	143400	1451542840	18660	18730	18730	18660	288
314	20231006	143300	1446168320	18690	18680	18740	18680	58
315	20231006	143200	1445083050	18670	18670	18670	18670	10
316	20231006	143100	1444896350	18650	18650	18670	18650	18
317	20231006	143000	1444560450	18670	18670	18670	18670	20
318	20231006	142900	1444187050	18680	18680	18680	18680	0
319	20231006	142800	1444187050	18680	18680	18680	18680	1
320	20231006	142700	1444168370	18680	18680	18680	18660	783
321	20231006	142600	1429557210	18700	18710	18710	18680	730
322	20231006	142500	1415907710	18700	18700	18700	18700	0
323	20231006	142400	1415907710	18700	18700	18700	18700	496
324	20231006	142300	1406632510	18700	18690	18700	18680	241
325	20231006	142200	1402128000	18690	18650	18690	18650	67
326	20231006	142100	1400878300	18650	18610	18650	18610	461
327	20231006	142000	1392289630	18610	18590	18610	18590	174
328	20231006	141900	1389053960	18590	18590	18590	18590	44
329	20231006	141800	1388236000	18590	18570	18590	18570	156
330	20231006	141700	1385337520	18560	18560	18560	18560	0
331	20231006	141600	1385337520	18560	18560	18560	18560	0
332	20231006	141500	1385337520	18560	18560	18570	18560	66
333	20231006	141400	1384112500	18560	18550	18560	18550	75
334	20231006	141300	1382720730	18560	18560	18560	18560	10
335	20231006	141200	1382535130	18560	18560	18560	18560	0
336	20231006	141100	1382535130	18560	18560	18560	18560	2
337	20231006	141000	1382498010	18560	18560	18560	18560	0
338	20231006	140900	1382498010	18560	18560	18560	18560	11
339	20231006	140800	1382293850	18560	18560	18560	18560	10
340	20231006	140700	1382108250	18560	18560	18560	18560	1
341	20231006	140600	1382089690	18550	18570	18570	18550	45
342	20231006	140500	1381254740	18550	18570	18570	18550	61
343	20231006	140400	1380122050	18570	18570	18570	18570	1
344	20231006	140300	1380103480	18570	18570	18570	18570	1
345	20231006	140200	1380084910	18570	18570	18570	18570	10
346	20231006	140100	1379899210	18560	18560	18560	18560	7
347	20231006	140000	1379769290	18570	18570	18570	18570	0
348	20231006	135900	1379769290	18570	18570	18570	18570	0
349	20231006	135800	1379769290	18570	18570	18570	18570	10
350	20231006	135700	1379583590	18570	18570	18570	18570	0
351	20231006	135600	1379583590	18570	18570	18570	18570	0
352	20231006	135500	1379583590	18570	18570	18570	18570	27
353	20231006	135400	1379082200	18570	18570	18570	18570	1
354	20231006	135300	1379063630	18570	18570	18570	18570	0
355	20231006	135200	1379063630	18570	18570	18570	18570	10
356	20231006	135100	1378877930	18570	18570	18570	18570	3
357	20231006	135000	1378822220	18570	18570	18570	18570	1
358	20231006	134900	1378803650	18570	18570	18570	18570	3
359	20231006	134800	1378747940	18570	18570	18570	18570	2
360	20231006	134700	1378710800	18570	18570	18570	18570	2
361	20231006	134600	1378673660	18570	18570	18570	18570	11
362	20231006	134500	1378469390	18570	18570	18570	18570	0
363	20231006	134400	1378469390	18570	18570	18570	18570	10
364	20231006	134300	1378283690	18550	18550	18550	18550	100
365	20231006	134200	1376428690	18550	18550	18550	18550	222
366	20231006	134100	1372310590	18550	18570	18570	18550	34
367	20231006	134000	1371679810	18570	18570	18570	18570	10
368	20231006	133900	1371494110	18550	18540	18570	18540	73
369	20231006	133800	1370138810	18570	18570	18570	18570	78
370	20231006	133700	1368690350	18580	18580	18580	18580	78
371	20231006	133600	1367241110	18600	18600	18600	18600	0
372	20231006	133500	1367241110	18600	18600	18600	18600	10
373	20231006	133400	1367055110	18600	18600	18600	18600	0
374	20231006	133300	1367055110	18600	18600	18600	18600	0
375	20231006	133200	1367055110	18600	18600	18600	18600	10
376	20231006	133100	1366869110	18580	18580	18580	18580	70
377	20231006	133000	1365568510	18580	18580	18580	18580	11
378	20231006	132900	1365364130	18580	18580	18580	18580	5
379	20231006	132800	1365271230	18570	18550	18570	18550	104
380	20231006	132700	1363341070	18550	18550	18550	18550	62
381	20231006	132600	1362190970	18550	18550	18550	18550	7
382	20231006	132500	1362061120	18560	18570	18570	18560	76
383	20231006	132400	1360650350	18570	18570	18570	18570	0
384	20231006	132300	1360650350	18570	18570	18570	18570	10
385	20231006	132200	1360464650	18570	18570	18570	18570	0
386	20231006	132100	1360464650	18570	18570	18570	18570	10
387	20231006	132000	1360278950	18570	18570	18570	18570	10
388	20231006	131900	1360093250	18570	18570	18570	18570	11
389	20231006	131800	1359888980	18570	18570	18570	18570	10
390	20231006	131700	1359703280	18570	18570	18570	18570	0
391	20231006	131600	1359703280	18570	18570	18570	18570	1
392	20231006	131500	1359684710	18570	18570	18570	18570	1
393	20231006	131400	1359666140	18560	18580	18580	18560	222
394	20231006	131300	1355543770	18580	18580	18580	18580	0
395	20231006	131200	1355543770	18580	18580	18580	18580	0
396	20231006	131100	1355543770	18580	18580	18580	18580	53
397	20231006	131000	1354559030	18600	18600	18600	18600	20
398	20231006	130900	1354187030	18590	18590	18590	18590	210
399	20231006	130800	1350283130	18600	18600	18600	18600	0
400	20231006	130700	1350283130	18600	18600	18600	18600	10
401	20231006	130600	1350097130	18590	18590	18590	18590	0
402	20231006	130500	1350097130	18590	18600	18600	18590	11
403	20231006	130400	1349892540	18590	18590	18590	18590	0
404	20231006	130300	1349892540	18590	18590	18590	18590	215
405	20231006	130200	1345895690	18590	18590	18590	18590	0
406	20231006	130100	1345895690	18590	18570	18590	18570	63
407	20231006	130000	1344724580	18590	18590	18590	18590	0
408	20231006	125900	1344724580	18590	18590	18590	18590	78
409	20231006	125800	1343274560	18590	18590	18590	18590	3
410	20231006	125700	1343218790	18600	18600	18600	18600	20
411	20231006	125600	1342846790	18600	18610	18610	18600	20
412	20231006	125500	1342474690	18610	18610	18610	18610	0
413	20231006	125400	1342474690	18610	18610	18610	18610	0
414	20231006	125300	1342474690	18610	18610	18610	18610	1
415	20231006	125200	1342456080	18610	18610	18610	18610	30
416	20231006	125100	1341897780	18610	18610	18610	18610	0
417	20231006	125000	1341897780	18610	18610	18610	18610	1
418	20231006	124900	1341879170	18610	18610	18610	18610	0
419	20231006	124800	1341879170	18610	18590	18610	18590	89
420	20231006	124700	1340223880	18610	18600	18610	18590	90
421	20231006	124600	1338550570	18590	18590	18590	18590	0
422	20231006	124500	1338550570	18590	18610	18610	18590	55
423	20231006	124400	1337527920	18590	18590	18590	18590	0
424	20231006	124300	1337527920	18590	18590	18590	18590	1
425	20231006	124200	1337509330	18600	18600	18600	18600	115
426	20231006	124100	1335370330	18610	18610	18610	18610	0
427	20231006	124000	1335370330	18610	18610	18610	18610	67
428	20231006	123900	1334123460	18610	18610	18610	18610	0
429	20231006	123800	1334123460	18610	18610	18610	18610	0
430	20231006	123700	1334123460	18610	18610	18610	18610	10
431	20231006	123600	1333937360	18610	18610	18610	18610	5
432	20231006	123500	1333844310	18610	18610	18610	18610	2
433	20231006	123400	1333807090	18610	18610	18610	18610	34
434	20231006	123300	1333174350	18600	18550	18600	18550	718
435	20231006	123200	1319845400	18550	18550	18550	18550	0
436	20231006	123100	1319845400	18550	18550	18550	18550	20
437	20231006	123000	1319474400	18550	18540	18550	18540	42
438	20231006	122900	1318695350	18540	18540	18540	18540	0
439	20231006	122800	1318695350	18540	18540	18540	18540	0
440	20231006	122700	1318695350	18540	18530	18540	18530	112
441	20231006	122600	1316619350	18530	18540	18540	18530	105
442	20231006	122500	1314673690	18540	18550	18550	18540	16
443	20231006	122400	1314377000	18550	18550	18550	18550	0
444	20231006	122300	1314377000	18550	18550	18550	18550	0
445	20231006	122200	1314377000	18550	18550	18550	18550	6
446	20231006	122100	1314265700	18550	18550	18550	18550	0
447	20231006	122000	1314265700	18550	18550	18550	18550	2
448	20231006	121900	1314228600	18550	18540	18550	18530	20
449	20231006	121800	1313857780	18550	18550	18550	18550	10
450	20231006	121700	1313672280	18530	18530	18530	18530	0
451	20231006	121600	1313672280	18530	18530	18530	18530	0
452	20231006	121500	1313672280	18530	18540	18540	18530	2
453	20231006	121400	1313635210	18550	18550	18550	18550	1
454	20231006	121300	1313616660	18550	18550	18550	18550	14
455	20231006	121200	1313356960	18550	18550	18550	18550	0
456	20231006	121100	1313356960	18550	18550	18550	18550	15
457	20231006	121000	1313078710	18540	18540	18540	18540	0
458	20231006	120900	1313078710	18540	18540	18540	18540	80
459	20231006	120800	1311595510	18540	18540	18540	18540	0
460	20231006	120700	1311595510	18540	18540	18540	18540	10
461	20231006	120600	1311410110	18540	18540	18540	18540	0
462	20231006	120500	1311410110	18540	18540	18540	18540	10
463	20231006	120400	1311224710	18540	18540	18540	18540	7
464	20231006	120300	1311094930	18540	18530	18540	18530	6
465	20231006	120200	1310983740	18540	18540	18540	18540	38
466	20231006	120100	1310279220	18540	18540	18540	18540	52
467	20231006	120000	1309315140	18540	18540	18540	18540	37
468	20231006	115900	1308629160	18550	18550	18550	18550	0
469	20231006	115800	1308629160	18550	18550	18550	18550	0
470	20231006	115700	1308629160	18550	18550	18550	18550	0
471	20231006	115600	1308629160	18550	18550	18550	18550	0
472	20231006	115500	1308629160	18550	18550	18550	18550	22
473	20231006	115400	1308221060	18550	18550	18550	18550	10
474	20231006	115300	1308035560	18550	18550	18550	18550	75
475	20231006	115200	1306644310	18550	18530	18550	18530	68
476	20231006	115100	1305384210	18500	18500	18500	18500	0
477	20231006	115000	1305384210	18500	18500	18500	18500	0
478	20231006	114900	1305384210	18500	18540	18540	18500	200
479	20231006	114800	1301680640	18540	18540	18540	18540	0
480	20231006	114700	1301680640	18540	18540	18540	18540	75
481	20231006	114600	1300290140	18540	18540	18540	18540	1
482	20231006	114500	1300271600	18530	18530	18530	18530	0
483	20231006	114400	1300271600	18530	18540	18540	18530	27
484	20231006	114300	1299771030	18540	18550	18560	18540	138
485	20231006	114200	1297212030	18550	18550	18550	18550	2
486	20231006	114100	1297174930	18550	18550	18550	18550	3
487	20231006	114000	1297119280	18560	18560	18560	18560	121
488	20231006	113900	1294873520	18560	18560	18560	18560	10
489	20231006	113800	1294687920	18560	18560	18560	18560	0
490	20231006	113700	1294687920	18560	18570	18570	18560	15
491	20231006	113600	1294409420	18560	18560	18560	18560	0
492	20231006	113500	1294409420	18560	18570	18570	18560	20
493	20231006	113400	1294038030	18590	18590	18590	18590	12
494	20231006	113300	1293814950	18520	18520	18520	18520	0
495	20231006	113200	1293814950	18520	18520	18520	18520	3
496	20231006	113100	1293759390	18510	18510	18510	18510	68
497	20231006	113000	1292500710	18500	18500	18500	18500	0
498	20231006	112900	1292500710	18500	18500	18500	18500	0
499	20231006	112800	1292500710	18500	18500	18500	18500	2
500	20231006	112700	1292463710	18590	18590	18590	18590	0
501	20231006	112600	1292463710	18590	18590	18590	18590	5
502	20231006	112500	1292370760	18590	18590	18590	18590	1
503	20231006	112400	1292352170	18590	18590	18590	18590	3
504	20231006	112300	1292296400	18590	18590	18590	18590	26
505	20231006	112200	1291813060	18590	18590	18590	18590	1
506	20231006	112100	1291794470	18550	18460	18550	18450	878
507	20231006	112000	1275583270	18450	18530	18530	18440	579
508	20231006	111900	1264897770	18530	18560	18560	18530	85
509	20231006	111800	1263321930	18560	18560	18560	18560	4
510	20231006	111700	1263247690	18580	18590	18590	18580	231
511	20231006	111600	1258955570	18600	18600	18600	18600	5
512	20231006	111500	1258862570	18600	18600	18600	18600	0
513	20231006	111400	1258862570	18600	18610	18610	18600	96
514	20231006	111300	1257076800	18610	18620	18620	18610	65
515	20231006	111200	1255867140	18620	18620	18620	18620	0
516	20231006	111100	1255867140	18620	18620	18620	18620	1
517	20231006	111000	1255848520	18630	18670	18670	18630	443
518	20231006	110900	1247591620	18670	18670	18670	18670	42
519	20231006	110800	1246807480	18690	18720	18720	18690	2160
520	20231006	110700	1206406370	18730	18730	18730	18730	37
521	20231006	110600	1205713360	18730	18730	18730	18730	141
522	20231006	110500	1203072430	18740	18740	18740	18740	12
523	20231006	110400	1202847550	18740	18740	18740	18730	45
524	20231006	110300	1202004260	18740	18740	18740	18740	25
525	20231006	110200	1201535760	18750	18750	18750	18750	0
526	20231006	110100	1201535760	18750	18750	18750	18750	21
527	20231006	110000	1201142010	18760	18730	18760	18730	12
528	20231006	105900	1200916920	18730	18730	18730	18730	20
529	20231006	105800	1200542320	18730	18720	18730	18720	285
530	20231006	105700	1195204490	18720	18720	18720	18720	78
531	20231006	105600	1193744330	18720	18730	18730	18720	144
532	20231006	105500	1191047870	18750	18750	18750	18750	0
533	20231006	105400	1191047870	18750	18750	18750	18740	1010
534	20231006	105300	1172113780	18770	18740	18770	18740	168
535	20231006	105200	1168965030	18740	18740	18740	18740	1
536	20231006	105100	1168946290	18740	18740	18740	18740	0
537	20231006	105000	1168946290	18740	18740	18740	18740	12
538	20231006	104900	1168721410	18730	18730	18730	18730	10
539	20231006	104800	1168534110	18740	18750	18750	18740	90
540	20231006	104700	1166846970	18770	18770	18770	18750	17
541	20231006	104600	1166527920	18750	18750	18750	18750	1
542	20231006	104500	1166509170	18770	18770	18770	18770	0
543	20231006	104400	1166509170	18770	18780	18780	18770	6
544	20231006	104300	1166396540	18770	18750	18770	18750	7
545	20231006	104200	1166265250	18770	18780	18780	18760	19
546	20231006	104100	1165908690	18780	18770	18780	18750	738
547	20231006	104000	1152051390	18770	18770	18780	18760	128
548	20231006	103900	1149648720	18770	18770	18770	18770	2
549	20231006	103800	1149611180	18740	18800	18800	18740	1165
550	20231006	103700	1127735550	18800	18800	18800	18800	212
551	20231006	103600	1123749950	18800	18800	18800	18800	18
552	20231006	103500	1123411550	18800	18780	18820	18780	47
553	20231006	103400	1122527970	18780	18760	18780	18760	301
554	20231006	103300	1116878190	18770	18800	18820	18770	29
555	20231006	103200	1116333140	18820	18710	18820	18710	1888
556	20231006	103100	1080884600	18710	18710	18710	18710	50
557	20231006	103000	1079949100	18730	18710	18730	18700	163
558	20231006	102900	1076898720	18710	18740	18740	18710	31
559	20231006	102800	1076318680	18710	18730	18730	18710	913
560	20231006	102700	1059227430	18740	18740	18740	18740	36
561	20231006	102600	1058552790	18740	18750	18750	18740	5
562	20231006	102500	1058459080	18760	18750	18760	18750	129
563	20231006	102400	1056039710	18750	18750	18750	18750	141
564	20231006	102300	1053395960	18750	18710	18750	18710	1898
565	20231006	102200	1017854310	18700	18710	18710	18700	63
566	20231006	102100	1016675600	18710	18690	18710	18690	54
567	20231006	102000	1015665640	18690	18650	18710	18650	1071
568	20231006	101900	995644110	18660	18660	18660	18660	0
569	20231006	101800	995644110	18660	18660	18660	18660	0
570	20231006	101700	995644110	18660	18660	18660	18660	0
571	20231006	101600	995644110	18660	18680	18680	18660	220
572	20231006	101500	991537360	18680	18720	18720	18680	60
573	20231006	101400	990416300	18720	18730	18730	18720	66
574	20231006	101300	989180240	18730	18730	18730	18730	1
575	20231006	101200	989161510	18700	18720	18720	18700	74
576	20231006	101100	987776440	18740	18730	18740	18730	193
577	20231006	101000	984161540	18720	18710	18730	18710	101
578	20231006	100900	982270900	18710	18710	18710	18710	0
579	20231006	100800	982270900	18710	18710	18710	18710	53
580	20231006	100700	981279270	18720	18700	18720	18690	834
581	20231006	100600	965683440	18730	18730	18730	18710	176
582	20231006	100500	962389240	18730	18710	18730	18710	337
583	20231006	100400	956080940	18710	18710	18710	18710	1
584	20231006	100300	956062230	18720	18690	18720	18690	300
585	20231006	100200	950451740	18650	18650	18650	18650	62
586	20231006	100100	949295440	18700	18670	18700	18650	320
587	20231006	100000	943324110	18700	18730	18730	18680	44
588	20231006	095900	942502000	18730	18690	18730	18690	2031
589	20231006	095800	904493210	18700	18690	18700	18660	175
590	20231006	095700	901223410	18670	18660	18670	18660	116
591	20231006	095600	899058640	18660	18660	18660	18660	0
592	20231006	095500	899058640	18660	18660	18680	18650	678
593	20231006	095400	886397940	18660	18650	18660	18620	121
594	20231006	095300	884141280	18650	18660	18660	18610	430
595	20231006	095200	876129270	18660	18630	18670	18620	1134
596	20231006	095100	854971610	18640	18660	18660	18640	59
597	20231006	095000	853871770	18660	18650	18660	18650	613
598	20231006	094900	842436070	18650	18670	18680	18630	62
599	20231006	094800	841279350	18650	18570	18680	18570	955
600	20231006	094700	823484110	18560	18610	18610	18560	43
601	20231006	094600	822685190	18600	18420	18600	18420	3058
602	20231006	094500	766175870	18410	18410	18420	18410	70
603	20231006	094400	764887100	18420	18430	18430	18420	19
604	20231006	094300	764537110	18410	18430	18430	18410	364
605	20231006	094200	757831440	18440	18440	18440	18440	13
606	20231006	094100	757591720	18450	18450	18450	18450	10
607	20231006	094000	757407220	18450	18420	18450	18420	51
608	20231006	093900	756467740	18400	18440	18440	18400	67
609	20231006	093800	755233570	18450	18440	18450	18440	49
610	20231006	093700	754329950	18450	18460	18460	18450	363
611	20231006	093600	747632550	18460	18450	18460	18450	10
612	20231006	093500	747448040	18450	18370	18450	18330	904
613	20231006	093400	730809430	18370	18370	18370	18370	271
614	20231006	093300	725831160	18400	18340	18400	18340	908
615	20231006	093200	709151960	18340	18350	18350	18340	160
616	20231006	093100	706216010	18370	18370	18370	18340	65
617	20231006	093000	705021990	18370	18420	18420	18370	74
618	20231006	092900	703661020	18420	18330	18420	18330	248
619	20231006	092800	699095900	18400	18400	18400	18400	318
620	20231006	092700	693244700	18410	18380	18410	18380	891
621	20231006	092600	676850650	18390	18330	18390	18330	14
622	20231006	092500	676593970	18400	18390	18400	18390	1030
623	20231006	092400	657642140	18400	18400	18400	18310	234
624	20231006	092300	653354280	18400	18410	18420	18400	1124
625	20231006	092200	632671410	18410	18390	18410	18390	938
626	20231006	092100	615411820	18390	18360	18410	18360	733
627	20231006	092000	601931550	18370	18260	18370	18260	633
628	20231006	091900	590329330	18250	18250	18260	18250	70
629	20231006	091800	589051670	18260	18280	18280	18240	460
630	20231006	091700	580655860	18260	18250	18260	18250	127
631	20231006	091600	578337920	18250	18150	18250	18150	326
632	20231006	091500	572407650	18150	18140	18150	18140	568
633	20231006	091400	562099130	18050	18120	18120	18050	19671
634	20231006	091300	207030200	18110	18120	18120	18110	132
635	20231006	091200	204638420	18160	18160	18180	18130	302
636	20231006	091100	199155930	18180	18180	18180	18180	203
637	20231006	091000	195465390	18180	18120	18180	18120	939
638	20231006	090900	178433190	18130	18130	18140	18120	249
639	20231006	090800	173919500	18130	18090	18130	18090	286
640	20231006	090700	168737240	18130	18110	18130	18040	534
641	20231006	090600	159086180	18130	18010	18160	18010	1334
642	20231006	090500	134941340	18000	18000	18000	17960	132
643	20231006	090400	132566040	18000	18010	18010	18000	76
644	20231006	090300	131197800	18000	17940	18010	17940	202
645	20231006	090200	127571270	17940	18000	18030	17940	1045
646	20231006	090100	108776220	17980	17900	18010	17900	1607
647	20231006	090000	79937530	18010	17630	18080	17600	4524