KissMeData/168360/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	201000	2891696920	19530	19530	19530	19530	1884
3	20231006	200900	2891696920	19530	19530	19530	19530	0
4	20231006	200800	2891696920	19530	19530	19530	19530	0
5	20231006	200700	2891696920	19530	19530	19530	19530	0
6	20231006	200600	2891696920	19530	19530	19530	19530	0
7	20231006	200500	2891696920	19530	19530	19530	19530	0
8	20231006	200400	2891696920	19530	19530	19530	19530	0
9	20231006	200300	2891696920	19530	19530	19530	19530	0
10	20231006	200200	2891696920	19530	19530	19530	19530	0
11	20231006	200100	2891696920	19530	19530	19530	19530	0
12	20231006	200000	2891696920	19530	19530	19530	19530	0
13	20231006	195900	2891696920	19530	19530	19530	19530	0
14	20231006	195800	2891696920	19530	19530	19530	19530	0
15	20231006	195700	2891696920	19530	19530	19530	19530	0
16	20231006	195600	2891696920	19530	19530	19530	19530	0
17	20231006	195500	2891696920	19530	19530	19530	19530	0
18	20231006	195400	2891696920	19530	19530	19530	19530	0
19	20231006	195300	2891696920	19530	19530	19530	19530	0
20	20231006	195200	2891696920	19530	19530	19530	19530	0
21	20231006	195100	2891696920	19530	19530	19530	19530	0
22	20231006	195000	2891696920	19530	19530	19530	19530	0
23	20231006	194900	2891696920	19530	19530	19530	19530	0
24	20231006	194800	2891696920	19530	19530	19530	19530	0
25	20231006	194700	2891696920	19530	19530	19530	19530	0
26	20231006	194600	2891696920	19530	19530	19530	19530	0
27	20231006	194500	2891696920	19530	19530	19530	19530	0
28	20231006	194400	2891696920	19530	19530	19530	19530	0
29	20231006	194300	2891696920	19530	19530	19530	19530	0
30	20231006	194200	2891696920	19530	19530	19530	19530	0
31	20231006	194100	2891696920	19530	19530	19530	19530	0
32	20231006	194000	2891696920	19530	19530	19530	19530	1884
33	20231006	193900	2891696920	19530	19530	19530	19530	0
34	20231006	193800	2891696920	19530	19530	19530	19530	0
35	20231006	193700	2891696920	19530	19530	19530	19530	0
36	20231006	193600	2891696920	19530	19530	19530	19530	0
37	20231006	193500	2891696920	19530	19530	19530	19530	0
38	20231006	193400	2891696920	19530	19530	19530	19530	0
39	20231006	193300	2891696920	19530	19530	19530	19530	0
40	20231006	193200	2891696920	19530	19530	19530	19530	0
41	20231006	193100	2891696920	19530	19530	19530	19530	0
42	20231006	193000	2891696920	19530	19530	19530	19530	0
43	20231006	192900	2891696920	19530	19530	19530	19530	0
44	20231006	192800	2891696920	19530	19530	19530	19530	0
45	20231006	192700	2891696920	19530	19530	19530	19530	0
46	20231006	192600	2891696920	19530	19530	19530	19530	0
47	20231006	192500	2891696920	19530	19530	19530	19530	0
48	20231006	192400	2891696920	19530	19530	19530	19530	0
49	20231006	192300	2891696920	19530	19530	19530	19530	0
50	20231006	192200	2891696920	19530	19530	19530	19530	0
51	20231006	192100	2891696920	19530	19530	19530	19530	0
52	20231006	192000	2891696920	19530	19530	19530	19530	0
53	20231006	191900	2891696920	19530	19530	19530	19530	0
54	20231006	191800	2891696920	19530	19530	19530	19530	0
55	20231006	191700	2891696920	19530	19530	19530	19530	0
56	20231006	191600	2891696920	19530	19530	19530	19530	0
57	20231006	191500	2891696920	19530	19530	19530	19530	0
58	20231006	191400	2891696920	19530	19530	19530	19530	0
59	20231006	191300	2891696920	19530	19530	19530	19530	0
60	20231006	191200	2891696920	19530	19530	19530	19530	0
61	20231006	191100	2891696920	19530	19530	19530	19530	0
62	20231006	191000	2891696920	19530	19530	19530	19530	1884
63	20231006	190900	2891696920	19530	19530	19530	19530	0
64	20231006	190800	2891696920	19530	19530	19530	19530	0
65	20231006	190700	2891696920	19530	19530	19530	19530	0
66	20231006	190600	2891696920	19530	19530	19530	19530	0
67	20231006	190500	2891696920	19530	19530	19530	19530	0
68	20231006	190400	2891696920	19530	19530	19530	19530	0
69	20231006	190300	2891696920	19530	19530	19530	19530	0
70	20231006	190200	2891696920	19530	19530	19530	19530	0
71	20231006	190100	2891696920	19530	19530	19530	19530	0
72	20231006	190000	2891696920	19530	19530	19530	19530	0
73	20231006	185900	2891696920	19530	19530	19530	19530	0
74	20231006	185800	2891696920	19530	19530	19530	19530	0
75	20231006	185700	2891696920	19530	19530	19530	19530	0
76	20231006	185600	2891696920	19530	19530	19530	19530	0
77	20231006	185500	2891696920	19530	19530	19530	19530	0
78	20231006	185400	2891696920	19530	19530	19530	19530	0
79	20231006	185300	2891696920	19530	19530	19530	19530	0
80	20231006	185200	2891696920	19530	19530	19530	19530	0
81	20231006	185100	2891696920	19530	19530	19530	19530	0
82	20231006	185000	2891696920	19530	19530	19530	19530	0
83	20231006	184900	2891696920	19530	19530	19530	19530	0
84	20231006	184800	2891696920	19530	19530	19530	19530	0
85	20231006	184700	2891696920	19530	19530	19530	19530	0
86	20231006	184600	2891696920	19530	19530	19530	19530	0
87	20231006	184500	2891696920	19530	19530	19530	19530	0
88	20231006	184400	2891696920	19530	19530	19530	19530	0
89	20231006	184300	2891696920	19530	19530	19530	19530	0
90	20231006	184200	2891696920	19530	19530	19530	19530	0
91	20231006	184100	2891696920	19530	19530	19530	19530	0
92	20231006	184000	2891696920	19530	19530	19530	19530	1884
93	20231006	183900	2891696920	19530	19530	19530	19530	0
94	20231006	183800	2891696920	19530	19530	19530	19530	0
95	20231006	183700	2891696920	19530	19530	19530	19530	0
96	20231006	183600	2891696920	19530	19530	19530	19530	0
97	20231006	183500	2891696920	19530	19530	19530	19530	0
98	20231006	183400	2891696920	19530	19530	19530	19530	0
99	20231006	183300	2891696920	19530	19530	19530	19530	0
100	20231006	183200	2891696920	19530	19530	19530	19530	0
101	20231006	183100	2891696920	19530	19530	19530	19530	0
102	20231006	183000	2891696920	19530	19530	19530	19530	0
103	20231006	182900	2891696920	19530	19530	19530	19530	0
104	20231006	182800	2891696920	19530	19530	19530	19530	0
105	20231006	182700	2891696920	19530	19530	19530	19530	0
106	20231006	182600	2891696920	19530	19530	19530	19530	0
107	20231006	182500	2891696920	19530	19530	19530	19530	0
108	20231006	182400	2891696920	19530	19530	19530	19530	0
109	20231006	182300	2891696920	19530	19530	19530	19530	0
110	20231006	182200	2891696920	19530	19530	19530	19530	0
111	20231006	182100	2891696920	19530	19530	19530	19530	0
112	20231006	182000	2891696920	19530	19530	19530	19530	0
113	20231006	181900	2891696920	19530	19530	19530	19530	0
114	20231006	181800	2891696920	19530	19530	19530	19530	0
115	20231006	181700	2891696920	19530	19530	19530	19530	0
116	20231006	181600	2891696920	19530	19530	19530	19530	0
117	20231006	181500	2891696920	19530	19530	19530	19530	0
118	20231006	181400	2891696920	19530	19530	19530	19530	0
119	20231006	181300	2891696920	19530	19530	19530	19530	0
120	20231006	181200	2891696920	19530	19530	19530	19530	0
121	20231006	181100	2891696920	19530	19530	19530	19530	0
122	20231006	181000	2891696920	19530	19530	19530	19530	1884
123	20231006	180900	2891696920	19530	19530	19530	19530	0
124	20231006	180800	2891696920	19530	19530	19530	19530	0
125	20231006	180700	2891696920	19530	19530	19530	19530	0
126	20231006	180600	2891696920	19530	19530	19530	19530	0
127	20231006	180500	2891696920	19530	19530	19530	19530	0
128	20231006	180400	2891696920	19530	19530	19530	19530	0
129	20231006	180300	2891696920	19530	19530	19530	19530	0
130	20231006	180200	2891696920	19530	19530	19530	19530	0
131	20231006	180100	2891696920	19530	19530	19530	19530	0
132	20231006	180000	2891696920	19530	19530	19530	19530	0
133	20231006	175900	2891696920	19530	19530	19530	19530	0
134	20231006	175800	2891696920	19530	19530	19530	19530	0
135	20231006	175700	2891696920	19530	19530	19530	19530	0
136	20231006	175600	2891696920	19530	19530	19530	19530	0
137	20231006	175500	2891696920	19530	19530	19530	19530	0
138	20231006	175400	2891696920	19530	19530	19530	19530	0
139	20231006	175300	2891696920	19530	19530	19530	19530	0
140	20231006	175200	2891696920	19530	19530	19530	19530	0
141	20231006	175100	2891696920	19530	19530	19530	19530	0
142	20231006	175000	2891696920	19530	19530	19530	19530	0
143	20231006	174900	2891696920	19530	19530	19530	19530	0
144	20231006	174800	2891696920	19530	19530	19530	19530	0
145	20231006	174700	2891696920	19530	19530	19530	19530	0
146	20231006	174600	2891696920	19530	19530	19530	19530	0
147	20231006	174500	2891696920	19530	19530	19530	19530	0
148	20231006	174400	2891696920	19530	19530	19530	19530	0
149	20231006	174300	2891696920	19530	19530	19530	19530	0
150	20231006	174200	2891696920	19530	19530	19530	19530	0
151	20231006	174100	2891696920	19530	19530	19530	19530	0
152	20231006	174000	2891696920	19530	19530	19530	19530	1884
153	20231006	173900	2891696920	19530	19530	19530	19530	0
154	20231006	173800	2891696920	19530	19530	19530	19530	0
155	20231006	173700	2891696920	19530	19530	19530	19530	0
156	20231006	173600	2891696920	19530	19530	19530	19530	0
157	20231006	173500	2891696920	19530	19530	19530	19530	0
158	20231006	173400	2891696920	19530	19530	19530	19530	0
159	20231006	173300	2891696920	19530	19530	19530	19530	0
160	20231006	173200	2891696920	19530	19530	19530	19530	0
161	20231006	173100	2891696920	19530	19530	19530	19530	0
162	20231006	173000	2891696920	19530	19530	19530	19530	0
163	20231006	172900	2891696920	19530	19530	19530	19530	0
164	20231006	172800	2891696920	19530	19530	19530	19530	0
165	20231006	172700	2891696920	19530	19530	19530	19530	0
166	20231006	172600	2891696920	19530	19530	19530	19530	0
167	20231006	172500	2891696920	19530	19530	19530	19530	0
168	20231006	172400	2891696920	19530	19530	19530	19530	0
169	20231006	172300	2891696920	19530	19530	19530	19530	0
170	20231006	172200	2891696920	19530	19530	19530	19530	0
171	20231006	172100	2891696920	19530	19530	19530	19530	0
172	20231006	172000	2891696920	19530	19530	19530	19530	0
173	20231006	171900	2891696920	19530	19530	19530	19530	0
174	20231006	171800	2891696920	19530	19530	19530	19530	0
175	20231006	171700	2891696920	19530	19530	19530	19530	0
176	20231006	171600	2891696920	19530	19530	19530	19530	0
177	20231006	171500	2891696920	19530	19530	19530	19530	0
178	20231006	171400	2891696920	19530	19530	19530	19530	0
179	20231006	171300	2891696920	19530	19530	19530	19530	0
180	20231006	171200	2891696920	19530	19530	19530	19530	0
181	20231006	171100	2891696920	19530	19530	19530	19530	0
182	20231006	171000	2891696920	19530	19530	19530	19530	1884
183	20231006	170900	2891696920	19530	19530	19530	19530	0
184	20231006	170800	2891696920	19530	19530	19530	19530	0
185	20231006	170700	2891696920	19530	19530	19530	19530	0
186	20231006	170600	2891696920	19530	19530	19530	19530	0
187	20231006	170500	2891696920	19530	19530	19530	19530	0
188	20231006	170400	2891696920	19530	19530	19530	19530	0
189	20231006	170300	2891696920	19530	19530	19530	19530	0
190	20231006	170200	2891696920	19530	19530	19530	19530	0
191	20231006	170100	2891696920	19530	19530	19530	19530	0
192	20231006	170000	2891696920	19530	19530	19530	19530	0
193	20231006	165900	2891696920	19530	19530	19530	19530	0
194	20231006	165800	2891696920	19530	19530	19530	19530	0
195	20231006	165700	2891696920	19530	19530	19530	19530	0
196	20231006	165600	2891696920	19530	19530	19530	19530	0
197	20231006	165500	2891696920	19530	19530	19530	19530	0
198	20231006	165400	2891696920	19530	19530	19530	19530	0
199	20231006	165300	2891696920	19530	19530	19530	19530	0
200	20231006	165200	2891696920	19530	19530	19530	19530	0
201	20231006	165100	2891696920	19530	19530	19530	19530	0
202	20231006	165000	2891696920	19530	19530	19530	19530	0
203	20231006	164900	2891696920	19530	19530	19530	19530	0
204	20231006	164800	2891696920	19530	19530	19530	19530	0
205	20231006	164700	2891696920	19530	19530	19530	19530	0
206	20231006	164600	2891696920	19530	19530	19530	19530	0
207	20231006	164500	2891696920	19530	19530	19530	19530	0
208	20231006	164400	2891696920	19530	19530	19530	19530	0
209	20231006	164300	2891696920	19530	19530	19530	19530	0
210	20231006	164200	2891696920	19530	19530	19530	19530	0
211	20231006	164100	2891696920	19530	19530	19530	19530	0
212	20231006	164000	2891696920	19530	19530	19530	19530	1884
213	20231006	163900	2891696920	19530	19530	19530	19530	0
214	20231006	163800	2891696920	19530	19530	19530	19530	0
215	20231006	163700	2891696920	19530	19530	19530	19530	0
216	20231006	163600	2891696920	19530	19530	19530	19530	0
217	20231006	163500	2891696920	19530	19530	19530	19530	0
218	20231006	163400	2891696920	19530	19530	19530	19530	0
219	20231006	163300	2891696920	19530	19530	19530	19530	0
220	20231006	163200	2891696920	19530	19530	19530	19530	0
221	20231006	163100	2891696920	19530	19530	19530	19530	0
222	20231006	163000	2891696920	19530	19530	19530	19530	0
223	20231006	162900	2891696920	19530	19530	19530	19530	0
224	20231006	162800	2891696920	19530	19530	19530	19530	0
225	20231006	162700	2891696920	19530	19530	19530	19530	0
226	20231006	162600	2891696920	19530	19530	19530	19530	0
227	20231006	162500	2891696920	19530	19530	19530	19530	0
228	20231006	162400	2891696920	19530	19530	19530	19530	0
229	20231006	162300	2891696920	19530	19530	19530	19530	0
230	20231006	162200	2891696920	19530	19530	19530	19530	0
231	20231006	162100	2891696920	19530	19530	19530	19530	0
232	20231006	162000	2891696920	19530	19530	19530	19530	0
233	20231006	161900	2891696920	19530	19530	19530	19530	0
234	20231006	161800	2891696920	19530	19530	19530	19530	0
235	20231006	161700	2891696920	19530	19530	19530	19530	0
236	20231006	161600	2891696920	19530	19530	19530	19530	0
237	20231006	161500	2891696920	19530	19530	19530	19530	0
238	20231006	161400	2891696920	19530	19530	19530	19530	0
239	20231006	161300	2891696920	19530	19530	19530	19530	0
240	20231006	161200	2891696920	19530	19530	19530	19530	0
241	20231006	161100	2891696920	19530	19530	19530	19530	0
242	20231006	161000	2891696920	19530	19530	19530	19530	1884
243	20231006	160900	2891696920	19530	19530	19530	19530	0
244	20231006	160800	2891696920	19530	19530	19530	19530	0
245	20231006	160700	2891696920	19530	19530	19530	19530	0
246	20231006	160600	2891696920	19530	19530	19530	19530	0
247	20231006	160500	2891696920	19530	19530	19530	19530	0
248	20231006	160400	2891696920	19530	19530	19530	19530	0
249	20231006	160300	2891696920	19530	19530	19530	19530	0
250	20231006	160200	2891696920	19530	19530	19530	19530	0
251	20231006	160100	2891696920	19530	19530	19530	19530	0
252	20231006	160000	2891696920	19530	19530	19530	19530	0
253	20231006	155900	2891696920	19530	19530	19530	19530	0
254	20231006	155800	2891696920	19530	19530	19530	19530	0
255	20231006	155700	2891696920	19530	19530	19530	19530	0
256	20231006	155600	2891696920	19530	19530	19530	19530	0
257	20231006	155500	2891696920	19530	19530	19530	19530	0
258	20231006	155400	2891696920	19530	19530	19530	19530	0
259	20231006	155300	2891696920	19530	19530	19530	19530	0
260	20231006	155200	2891696920	19530	19530	19530	19530	0
261	20231006	155100	2891696920	19530	19530	19530	19530	0
262	20231006	155000	2891696920	19530	19530	19530	19530	0
263	20231006	154900	2891696920	19530	19530	19530	19530	0
264	20231006	154800	2891696920	19530	19530	19530	19530	0
265	20231006	154700	2891696920	19530	19530	19530	19530	0
266	20231006	154600	2891696920	19530	19530	19530	19530	0
267	20231006	154500	2891696920	19530	19530	19530	19530	0
268	20231006	154400	2891696920	19530	19530	19530	19530	0
269	20231006	154300	2891696920	19530	19530	19530	19530	0
270	20231006	154200	2891696920	19530	19530	19530	19530	0
271	20231006	154100	2891696920	19530	19530	19530	19530	0
272	20231006	154000	2891696920	19530	19530	19530	19530	1884
273	20231006	153900	2891696920	19530	19530	19530	19530	0
274	20231006	153800	2891696920	19530	19530	19530	19530	0
275	20231006	153700	2891696920	19530	19530	19530	19530	0
276	20231006	153600	2891696920	19530	19530	19530	19530	0
277	20231006	153500	2891696920	19530	19530	19530	19530	0
278	20231006	153400	2891696920	19530	19530	19530	19530	0
279	20231006	153300	2891696920	19530	19530	19530	19530	0
280	20231006	153200	2891696920	19530	19530	19530	19530	0
281	20231006	153100	2891696920	19530	19530	19530	19530	0
282	20231006	153000	2891696920	19530	19530	19530	19530	1884
283	20231006	152900	2854902400	19550	19550	19550	19550	0
284	20231006	152800	2854902400	19550	19550	19550	19550	0
285	20231006	152700	2854902400	19550	19550	19550	19550	0
286	20231006	152600	2854902400	19550	19550	19550	19550	0
287	20231006	152500	2854902400	19550	19550	19550	19550	0
288	20231006	152400	2854902400	19550	19550	19550	19550	0
289	20231006	152300	2854902400	19550	19550	19550	19550	0
290	20231006	152200	2854902400	19550	19550	19550	19550	0
291	20231006	152100	2854902400	19550	19550	19550	19550	0
292	20231006	152000	2854902400	19550	19550	19550	19550	0
293	20231006	151900	2854902400	19550	19550	19550	19540	59
294	20231006	151800	2853749320	19550	19560	19590	19550	331
295	20231006	151700	2847276520	19560	19580	19590	19550	362
296	20231006	151600	2840196290	19580	19600	19620	19580	539
297	20231006	151500	2829635770	19600	19570	19600	19560	100
298	20231006	151400	2827676760	19600	19600	19600	19600	33
299	20231006	151300	2827029960	19600	19590	19600	19590	71
300	20231006	151200	2825638370	19600	19600	19600	19600	23
301	20231006	151100	2825187570	19560	19570	19600	19560	33
302	20231006	151000	2824541280	19570	19590	19620	19570	156
303	20231006	150900	2821483930	19600	19580	19600	19550	134
304	20231006	150800	2818857960	19590	19590	19590	19590	158
305	20231006	150700	2815762740	19580	19570	19580	19570	104
306	20231006	150600	2813726820	19570	19540	19570	19530	127
307	20231006	150500	2811244840	19570	19570	19570	19570	1
308	20231006	150400	2811225270	19530	19580	19580	19520	201
309	20231006	150300	2807300690	19520	19540	19580	19520	122
310	20231006	150200	2804918660	19580	19530	19580	19530	208
311	20231006	150100	2800848290	19520	19530	19530	19520	197
312	20231006	150000	2797001820	19530	19530	19530	19530	15
313	20231006	145900	2796708870	19530	19520	19530	19520	192
314	20231006	145800	2792959940	19530	19520	19530	19520	326
315	20231006	145700	2786594570	19520	19520	19530	19520	233
316	20231006	145600	2782045210	19530	19530	19530	19520	138
317	20231006	145500	2779350840	19530	19520	19530	19520	90
318	20231006	145400	2777593640	19520	19520	19520	19520	81
319	20231006	145300	2776012520	19530	19530	19530	19530	11
320	20231006	145200	2775797690	19540	19520	19540	19520	155
321	20231006	145100	2772770990	19520	19510	19520	19510	75
322	20231006	145000	2771307240	19520	19500	19520	19500	78
323	20231006	144900	2769785650	19500	19470	19500	19470	58
324	20231006	144800	2768656360	19500	19500	19500	19470	36
325	20231006	144700	2767954900	19510	19470	19510	19460	119
326	20231006	144600	2765638580	19470	19470	19470	19470	60
327	20231006	144500	2764470380	19460	19530	19530	19460	2086
328	20231006	144400	2723799950	19540	19560	19590	19530	1556
329	20231006	144300	2693387050	19600	19600	19600	19600	6
330	20231006	144200	2693269450	19600	19600	19600	19600	11
331	20231006	144100	2693053850	19600	19570	19600	19560	75
332	20231006	144000	2691586640	19600	19590	19600	19590	74
333	20231006	143900	2690136410	19590	19560	19590	19560	73
334	20231006	143800	2688708440	19590	19590	19590	19590	55
335	20231006	143700	2687630990	19590	19560	19590	19560	58
336	20231006	143600	2686496360	19600	19600	19600	19600	0
337	20231006	143500	2686496360	19600	19570	19600	19570	68
338	20231006	143400	2685165570	19600	19560	19600	19560	6
339	20231006	143300	2685048170	19560	19570	19570	19560	114
340	20231006	143200	2682817790	19570	19580	19580	19570	44
341	20231006	143100	2681956690	19620	19620	19620	19560	534
342	20231006	143000	2671509610	19570	19570	19570	19570	100
343	20231006	142900	2669552610	19620	19620	19620	19620	1
344	20231006	142800	2669532990	19560	19560	19560	19560	100
345	20231006	142700	2667576990	19560	19580	19580	19560	778
346	20231006	142600	2652345920	19580	19580	19580	19560	1096
347	20231006	142500	2630892950	19580	19590	19590	19580	107
348	20231006	142400	2628797880	19600	19600	19670	19580	426
349	20231006	142300	2620454620	19670	19660	19670	19660	12
350	20231006	142200	2620218690	19680	19630	19680	19600	178
351	20231006	142100	2616728940	19630	19640	19640	19630	636
352	20231006	142000	2604238300	19650	19640	19650	19640	2
353	20231006	141900	2604199010	19680	19680	19680	19680	0
354	20231006	141800	2604199010	19680	19690	19690	19640	14
355	20231006	141700	2603923610	19640	19660	19660	19640	406
356	20231006	141600	2595945350	19690	19680	19690	19680	290
357	20231006	141500	2590237080	19690	19700	19700	19660	15
358	20231006	141400	2589942110	19670	19670	19670	19650	90
359	20231006	141300	2588173090	19670	19680	19680	19670	4
360	20231006	141200	2588094400	19660	19650	19660	19650	218
361	20231006	141100	2583808630	19660	19640	19660	19640	349
362	20231006	141000	2576950260	19650	19630	19650	19630	372
363	20231006	140900	2569646300	19630	19630	19630	19630	1
364	20231006	140800	2569626670	19600	19600	19600	19600	0
365	20231006	140700	2569626670	19600	19600	19600	19600	0
366	20231006	140600	2569626670	19600	19600	19600	19600	105
367	20231006	140500	2567568670	19630	19630	19630	19630	0
368	20231006	140400	2567568670	19630	19600	19630	19600	369
369	20231006	140300	2560326460	19630	19630	19630	19630	1
370	20231006	140200	2560306830	19630	19610	19630	19600	202
371	20231006	140100	2556347540	19620	19640	19640	19620	544
372	20231006	140000	2545667750	19630	19630	19630	19630	0
373	20231006	135900	2545667750	19630	19630	19630	19630	27
374	20231006	135800	2545137740	19640	19640	19640	19640	122
375	20231006	135700	2542741660	19640	19640	19640	19640	0
376	20231006	135600	2542741660	19640	19640	19640	19640	33
377	20231006	135500	2542093540	19640	19640	19640	19640	28
378	20231006	135400	2541543620	19650	19640	19650	19640	38
379	20231006	135300	2540797200	19630	19600	19630	19600	592
380	20231006	135200	2529177620	19600	19600	19600	19600	0
381	20231006	135100	2529177620	19600	19600	19600	19600	48
382	20231006	135000	2528236820	19600	19600	19600	19600	0
383	20231006	134900	2528236820	19600	19600	19600	19600	0
384	20231006	134800	2528236820	19600	19610	19610	19600	63
385	20231006	134700	2527001890	19630	19620	19630	19610	486
386	20231006	134600	2517467360	19640	19630	19640	19630	276
387	20231006	134500	2512049430	19640	19630	19640	19630	42
388	20231006	134400	2511224830	19640	19630	19640	19630	539
389	20231006	134300	2500639150	19630	19630	19630	19630	28
390	20231006	134200	2500089510	19630	19630	19630	19630	166
391	20231006	134100	2496830930	19630	19630	19630	19630	440
392	20231006	134000	2488193730	19640	19640	19640	19640	10
393	20231006	133900	2487997330	19640	19660	19660	19630	78
394	20231006	133800	2486466000	19630	19630	19630	19630	0
395	20231006	133700	2486466000	19630	19640	19640	19630	70
396	20231006	133600	2485091890	19630	19630	19630	19630	0
397	20231006	133500	2485091890	19630	19630	19630	19630	166
398	20231006	133400	2481833310	19640	19680	19680	19640	21
399	20231006	133300	2481420830	19640	19650	19650	19640	58
400	20231006	133200	2480281550	19650	19650	19650	19650	0
401	20231006	133100	2480281550	19650	19650	19650	19650	0
402	20231006	133000	2480281550	19650	19670	19680	19650	28
403	20231006	132900	2479730890	19670	19680	19680	19650	74
404	20231006	132800	2478274950	19680	19690	19690	19680	130
405	20231006	132700	2475716270	19690	19690	19690	19690	30
406	20231006	132600	2475125570	19740	19750	19760	19740	1623
407	20231006	132500	2443077460	19760	19760	19760	19750	878
408	20231006	132400	2425729500	19750	19760	19760	19750	30
409	20231006	132300	2425136990	19740	19700	19760	19700	2095
410	20231006	132200	2383787860	19690	19710	19710	19690	281
411	20231006	132100	2378249860	19700	19710	19710	19690	55
412	20231006	132000	2377165900	19710	19690	19710	19680	216
413	20231006	131900	2372914110	19690	19710	19710	19690	391
414	20231006	131800	2365212850	19710	19710	19710	19710	0
415	20231006	131700	2365212850	19710	19710	19710	19710	28
416	20231006	131600	2364660970	19710	19710	19710	19710	6
417	20231006	131500	2364542710	19710	19690	19710	19690	8
418	20231006	131400	2364385110	19690	19720	19720	19690	49
419	20231006	131300	2363418890	19730	19670	19730	19670	331
420	20231006	131200	2356896110	19690	19620	19690	19620	103
421	20231006	131100	2354871190	19650	19610	19650	19610	65
422	20231006	131000	2353594100	19650	19660	19660	19610	64
423	20231006	130900	2352338060	19660	19620	19660	19600	15
424	20231006	130800	2352043770	19610	19640	19640	19610	105
425	20231006	130700	2349981600	19640	19620	19640	19620	52
426	20231006	130600	2348960340	19620	19620	19620	19620	10
427	20231006	130500	2348764140	19620	19610	19620	19610	13
428	20231006	130400	2348509110	19600	19600	19600	19600	51
429	20231006	130300	2347509510	19590	19590	19590	19590	0
430	20231006	130200	2347509510	19590	19590	19590	19590	0
431	20231006	130100	2347509510	19590	19590	19590	19590	0
432	20231006	130000	2347509510	19590	19590	19590	19580	53
433	20231006	125900	2346471320	19590	19590	19590	19590	0
434	20231006	125800	2346471320	19590	19610	19610	19590	77
435	20231006	125700	2344962530	19610	19610	19610	19610	0
436	20231006	125600	2344962530	19610	19610	19610	19610	0
437	20231006	125500	2344962530	19610	19630	19630	19610	163
438	20231006	125400	2341764210	19640	19640	19640	19640	23
439	20231006	125300	2341312490	19660	19660	19660	19660	7
440	20231006	125200	2341174870	19670	19670	19670	19670	3
441	20231006	125100	2341115860	19670	19670	19670	19650	566
442	20231006	125000	2329987860	19670	19670	19670	19670	0
443	20231006	124900	2329987860	19670	19670	19670	19670	0
444	20231006	124800	2329987860	19670	19670	19670	19670	0
445	20231006	124700	2329987860	19670	19670	19670	19670	0
446	20231006	124600	2329987860	19670	19680	19680	19670	5
447	20231006	124500	2329889470	19680	19680	19680	19680	22
448	20231006	124400	2329456510	19680	19680	19680	19680	2
449	20231006	124300	2329417150	19680	19680	19680	19680	2
450	20231006	124200	2329377790	19680	19680	19680	19680	3
451	20231006	124100	2329318750	19690	19690	19690	19690	0
452	20231006	124000	2329318750	19690	19690	19690	19690	12
453	20231006	123900	2329082470	19690	19640	19690	19640	31
454	20231006	123800	2328473580	19640	19640	19640	19640	20
455	20231006	123700	2328080780	19640	19640	19640	19640	0
456	20231006	123600	2328080780	19640	19620	19640	19620	19
457	20231006	123500	2327707720	19620	19610	19620	19610	103
458	20231006	123400	2325687840	19610	19620	19620	19610	2
459	20231006	123300	2325648610	19590	19590	19590	19590	33
460	20231006	123200	2325002140	19590	19590	19590	19590	1
461	20231006	123100	2324982550	19600	19600	19600	19600	1
462	20231006	123000	2324962950	19600	19620	19620	19600	4
463	20231006	122900	2324884490	19620	19620	19620	19620	200
464	20231006	122800	2320960490	19620	19620	19620	19620	3
465	20231006	122700	2320901630	19620	19620	19620	19620	2
466	20231006	122600	2320862390	19580	19580	19580	19580	0
467	20231006	122500	2320862390	19580	19580	19580	19580	0
468	20231006	122400	2320862390	19580	19580	19580	19580	57
469	20231006	122300	2319746330	19580	19580	19580	19580	0
470	20231006	122200	2319746330	19580	19580	19580	19580	6
471	20231006	122100	2319628850	19570	19570	19570	19570	0
472	20231006	122000	2319628850	19570	19570	19570	19570	0
473	20231006	121900	2319628850	19570	19570	19570	19570	0
474	20231006	121800	2319628850	19570	19570	19570	19570	0
475	20231006	121700	2319628850	19570	19570	19570	19570	0
476	20231006	121600	2319628850	19570	19570	19570	19570	0
477	20231006	121500	2319628850	19570	19570	19570	19570	0
478	20231006	121400	2319628850	19570	19570	19570	19570	219
479	20231006	121300	2315343020	19670	19670	19670	19670	50
480	20231006	121200	2314359520	19690	19690	19690	19690	0
481	20231006	121100	2314359520	19690	19690	19690	19690	0
482	20231006	121000	2314359520	19690	19690	19690	19690	0
483	20231006	120900	2314359520	19690	19690	19690	19690	0
484	20231006	120800	2314359520	19690	19710	19710	19690	32
485	20231006	120700	2313729400	19720	19620	19730	19620	4
486	20231006	120600	2313650610	19550	19540	19570	19540	783
487	20231006	120500	2298343140	19540	19520	19540	19520	143
488	20231006	120400	2295549340	19520	19570	19570	19520	709
489	20231006	120300	2281686180	19580	19580	19580	19580	132
490	20231006	120200	2279101620	19570	19620	19620	19570	151
491	20231006	120100	2276145140	19580	19610	19610	19580	287
492	20231006	120000	2270521490	19620	19620	19620	19620	1
493	20231006	115900	2270501870	19620	19620	19620	19620	1
494	20231006	115800	2270482250	19590	19590	19590	19590	1
495	20231006	115700	2270462660	19580	19580	19580	19580	0
496	20231006	115600	2270462660	19580	19590	19590	19580	300
497	20231006	115500	2264588490	19580	19590	19600	19580	69
498	20231006	115400	2263236900	19580	19580	19580	19580	5
499	20231006	115300	2263139000	19570	19570	19570	19570	0
500	20231006	115200	2263139000	19570	19570	19570	19570	238
501	20231006	115100	2258481340	19570	19570	19570	19570	77
502	20231006	115000	2256974450	19570	19570	19570	19560	242
503	20231006	114900	2252239030	19570	19570	19570	19570	13
504	20231006	114800	2251984620	19570	19620	19620	19570	531
505	20231006	114700	2241582810	19620	19630	19630	19620	110
506	20231006	114600	2239423690	19630	19630	19630	19630	4
507	20231006	114500	2239345170	19630	19630	19630	19630	19
508	20231006	114400	2238972200	19630	19630	19630	19630	683
509	20231006	114300	2225564910	19630	19610	19630	19610	6
510	20231006	114200	2225447150	19610	19610	19610	19610	30
511	20231006	114100	2224858850	19610	19630	19630	19610	9
512	20231006	114000	2224682260	19630	19630	19630	19630	100
513	20231006	113900	2222719260	19630	19630	19640	19630	339
514	20231006	113800	2216064670	19630	19680	19680	19610	1066
515	20231006	113700	2195130110	19680	19680	19680	19680	1
516	20231006	113600	2195110430	19690	19680	19690	19680	145
517	20231006	113500	2192256050	19680	19680	19680	19680	0
518	20231006	113400	2192256050	19680	19680	19680	19670	85
519	20231006	113300	2190583940	19670	19670	19670	19670	30
520	20231006	113200	2189993840	19670	19680	19680	19670	200
521	20231006	113100	2186059820	19670	19710	19710	19660	415
522	20231006	113000	2177887490	19730	19740	19740	19730	23
523	20231006	112900	2177433540	19740	19740	19740	19740	28
524	20231006	112800	2176880820	19740	19740	19740	19740	17
525	20231006	112700	2176545240	19740	19740	19740	19740	27
526	20231006	112600	2176012260	19740	19740	19740	19650	891
527	20231006	112500	2158482370	19740	19750	19750	19740	67
528	20231006	112400	2157159210	19740	19740	19750	19690	1025
529	20231006	112300	2136960200	19730	19710	19730	19710	170
530	20231006	112200	2133609480	19710	19740	19750	19710	1049
531	20231006	112100	2112919070	19740	19740	19750	19740	567
532	20231006	112000	2101726460	19750	19780	19780	19750	1550
533	20231006	111900	2071087270	19780	19820	19820	19780	1015
534	20231006	111800	2050980440	19820	19830	19830	19800	720
535	20231006	111700	2036717820	19820	19820	19820	19810	82
536	20231006	111600	2035093100	19810	19800	19830	19800	240
537	20231006	111500	2030340180	19800	19870	19870	19800	1334
538	20231006	111400	2003896370	19880	19940	19940	19880	1285
539	20231006	111300	1978291040	19950	19940	19950	19930	1360
540	20231006	111200	1951171280	19930	19920	19940	19910	737
541	20231006	111100	1936480920	19920	19890	19930	19890	712
542	20231006	111000	1922301410	19890	19920	19940	19890	1094
543	20231006	110900	1900518160	19920	19910	19930	19900	1225
544	20231006	110800	1876119890	19930	19900	19930	19880	1416
545	20231006	110700	1847929380	19900	19880	19900	19880	525
546	20231006	110600	1837486860	19880	19890	19900	19860	980
547	20231006	110500	1818007730	19890	19890	19900	19850	918
548	20231006	110400	1799762390	19910	19910	19920	19840	342
549	20231006	110300	1792960820	19910	19790	19930	19780	1056
550	20231006	110200	1771969580	19790	19750	19830	19750	165
551	20231006	110100	1768703300	19740	19750	19750	19720	399
552	20231006	110000	1760826110	19780	19820	19820	19780	502
553	20231006	105900	1750886890	19830	19880	19890	19820	313
554	20231006	105800	1744673740	19880	19920	19930	19880	322
555	20231006	105700	1738267780	19920	19920	19920	19880	373
556	20231006	105600	1730837780	19860	19940	19950	19860	513
557	20231006	105500	1720621400	19930	19940	19950	19860	775
558	20231006	105400	1705171090	19910	19940	19950	19900	1106
559	20231006	105300	1683124570	19940	19900	19940	19900	1027
560	20231006	105200	1662670060	19910	19900	19910	19900	930
561	20231006	105100	1644155980	19900	19890	19900	19890	1630
562	20231006	105000	1611725280	19890	19900	19900	19840	1373
563	20231006	104900	1584419460	19890	19830	19900	19830	1597
564	20231006	104800	1552678100	19830	19820	19830	19810	868
565	20231006	104700	1535470420	19820	19800	19830	19800	581
566	20231006	104600	1523956790	19790	19730	19790	19730	305
567	20231006	104500	1517932550	19730	19710	19730	19690	349
568	20231006	104400	1511050910	19730	19710	19730	19710	137
569	20231006	104300	1508348140	19710	19690	19710	19690	169
570	20231006	104200	1505020440	19690	19690	19690	19690	26
571	20231006	104100	1504508500	19690	19690	19690	19690	0
572	20231006	104000	1504508500	19690	19670	19690	19670	438
573	20231006	103900	1495888710	19670	19680	19680	19670	23
574	20231006	103800	1495436090	19690	19680	19690	19680	98
575	20231006	103700	1493506870	19680	19680	19680	19680	21
576	20231006	103600	1493093590	19680	19680	19680	19680	0
577	20231006	103500	1493093590	19680	19660	19680	19660	54
578	20231006	103400	1492030890	19680	19660	19680	19660	24
579	20231006	103300	1491558610	19680	19680	19680	19680	0
580	20231006	103200	1491558610	19680	19680	19680	19630	601
581	20231006	103100	1479753080	19690	19690	19690	19690	0
582	20231006	103000	1479753080	19690	19690	19690	19690	0
583	20231006	102900	1479753080	19690	19640	19690	19640	77
584	20231006	102800	1478239350	19690	19640	19690	19630	851
585	20231006	102700	1461506240	19640	19640	19640	19640	27
586	20231006	102600	1460975960	19690	19690	19690	19690	0
587	20231006	102500	1460975960	19690	19630	19690	19630	31
588	20231006	102400	1460366770	19650	19650	19650	19650	1
589	20231006	102300	1460347120	19650	19650	19650	19630	2681
590	20231006	102200	1407696330	19640	19650	19650	19640	28
591	20231006	102100	1407146200	19640	19650	19650	19640	43
592	20231006	102000	1406301550	19640	19640	19650	19640	124
593	20231006	101900	1403866140	19640	19650	19650	19640	15
594	20231006	101800	1403571400	19640	19650	19650	19640	647
595	20231006	101700	1390858740	19660	19660	19660	19650	250
596	20231006	101600	1385944830	19640	19640	19640	19640	0
597	20231006	101500	1385944830	19640	19680	19700	19640	600
598	20231006	101400	1374127400	19650	19630	19650	19630	609
599	20231006	101300	1362166610	19630	19650	19650	19630	383
600	20231006	101200	1354647750	19660	19660	19670	19660	3
601	20231006	101100	1354588760	19690	19630	19690	19630	59
602	20231006	101000	1353427110	19620	19680	19690	19620	354
603	20231006	100900	1346477000	19700	19720	19750	19700	2183
604	20231006	100800	1303464020	19720	19730	19760	19720	692
605	20231006	100700	1289812610	19740	19730	19740	19730	7
606	20231006	100600	1289674440	19730	19740	19740	19730	25
607	20231006	100500	1289181180	19750	19790	19800	19750	93
608	20231006	100400	1287342170	19820	19830	19830	19820	74
609	20231006	100300	1285875260	19830	19790	19840	19790	1060
610	20231006	100200	1264872450	19800	19660	19800	19660	2574
611	20231006	100100	1214097990	19660	19660	19660	19660	4
612	20231006	100000	1214019350	19610	19670	19670	19600	275
613	20231006	095900	1208617810	19670	19690	19690	19670	96
614	20231006	095800	1206727870	19680	19690	19690	19680	78
615	20231006	095700	1205192070	19690	19680	19690	19640	3503
616	20231006	095600	1136223160	19680	19640	19680	19640	21
617	20231006	095500	1135810400	19640	19640	19640	19630	178
618	20231006	095400	1132314800	19640	19650	19650	19620	471
619	20231006	095300	1123066240	19680	19710	19710	19660	1466
620	20231006	095200	1094200860	19710	19720	19730	19690	36
621	20231006	095100	1093491090	19720	19730	19730	19720	42
622	20231006	095000	1092662490	19730	19730	19740	19680	188
623	20231006	094900	1088955730	19740	19730	19740	19730	236
624	20231006	094800	1084297320	19730	19650	19730	19650	2077
625	20231006	094700	1043424960	19650	19630	19650	19620	636
626	20231006	094600	1030940440	19630	19620	19630	19580	23
627	20231006	094500	1030489270	19630	19610	19630	19600	581
628	20231006	094400	1019086230	19570	19570	19610	19550	201
629	20231006	094300	1015151600	19630	19630	19630	19630	109
630	20231006	094200	1013011930	19640	19600	19640	19600	2559
631	20231006	094100	962764900	19620	19670	19670	19600	1775
632	20231006	094000	927927170	19670	19680	19680	19630	1620
633	20231006	093900	896062670	19670	19680	19680	19570	2700
634	20231006	093800	842962770	19680	19560	19680	19560	3535
635	20231006	093700	773580940	19560	19500	19570	19490	3382
636	20231006	093600	707513940	19490	19510	19550	19490	841
637	20231006	093500	691109240	19510	19520	19520	19510	568
638	20231006	093400	680026380	19560	19530	19570	19520	667
639	20231006	093300	667004030	19580	19570	19580	19530	26
640	20231006	093200	666495170	19580	19570	19580	19530	35
641	20231006	093100	665810420	19540	19590	19590	19540	32
642	20231006	093000	665184290	19570	19580	19600	19570	119
643	20231006	092900	662854060	19580	19570	19600	19570	920
644	20231006	092800	644829980	19580	19580	19580	19580	300
645	20231006	092700	638955980	19580	19570	19580	19570	126
646	20231006	092600	636489480	19570	19580	19580	19570	45
647	20231006	092500	635608400	19590	19540	19590	19520	35
648	20231006	092400	634923860	19590	19590	19600	19520	420
649	20231006	092300	626712820	19590	19600	19600	19590	53
650	20231006	092200	625674230	19600	19630	19630	19600	65
651	20231006	092100	624399840	19630	19600	19630	19600	1575
652	20231006	092000	593523990	19600	19600	19600	19600	126
653	20231006	091900	591054390	19550	19600	19600	19550	62
654	20231006	091800	589839690	19600	19600	19600	19550	90
655	20231006	091700	588077240	19600	19550	19600	19550	1068
656	20231006	091600	567186300	19550	19560	19560	19540	29
657	20231006	091500	566619290	19560	19510	19570	19510	59
658	20231006	091400	565466440	19510	19510	19510	19480	440
659	20231006	091300	556884390	19510	19580	19630	19510	924
660	20231006	091200	538812210	19660	19660	19660	19580	151
661	20231006	091100	535852990	19660	19660	19660	19570	1000
662	20231006	091000	516277310	19660	19620	19670	19620	2264
663	20231006	090900	471795950	19610	19590	19610	19540	1594
664	20231006	090800	440587660	19550	19610	19620	19550	550
665	20231006	090700	429804850	19620	19600	19620	19590	989
666	20231006	090600	410419510	19600	19500	19620	19500	1869
667	20231006	090500	373861620	19500	19430	19500	19420	331
668	20231006	090400	367426090	19420	19410	19540	19410	3132
669	20231006	090300	306312290	19510	19560	19560	19400	1273
670	20231006	090200	281460180	19550	19640	19740	19540	3754
671	20231006	090100	207708460	19640	19270	19640	19270	2614
672	20231006	090000	156972310	19260	19000	19260	18960	8254