KissMeData/065510/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193200	1610100780	16930	16930	16930	16930	1575
3	20231012	193100	1610100780	16930	16930	16930	16930	0
4	20231012	193000	1610100780	16930	16930	16930	16930	0
5	20231012	192900	1610100780	16930	16930	16930	16930	0
6	20231012	192800	1610100780	16930	16930	16930	16930	0
7	20231012	192700	1610100780	16930	16930	16930	16930	0
8	20231012	192600	1610100780	16930	16930	16930	16930	0
9	20231012	192500	1610100780	16930	16930	16930	16930	0
10	20231012	192400	1610100780	16930	16930	16930	16930	0
11	20231012	192300	1610100780	16930	16930	16930	16930	0
12	20231012	192200	1610100780	16930	16930	16930	16930	0
13	20231012	192100	1610100780	16930	16930	16930	16930	0
14	20231012	192000	1610100780	16930	16930	16930	16930	0
15	20231012	191900	1610100780	16930	16930	16930	16930	0
16	20231012	191800	1610100780	16930	16930	16930	16930	0
17	20231012	191700	1610100780	16930	16930	16930	16930	0
18	20231012	191600	1610100780	16930	16930	16930	16930	0
19	20231012	191500	1610100780	16930	16930	16930	16930	0
20	20231012	191400	1610100780	16930	16930	16930	16930	0
21	20231012	191300	1610100780	16930	16930	16930	16930	0
22	20231012	191200	1610100780	16930	16930	16930	16930	0
23	20231012	191100	1610100780	16930	16930	16930	16930	0
24	20231012	191000	1610100780	16930	16930	16930	16930	0
25	20231012	190900	1610100780	16930	16930	16930	16930	0
26	20231012	190800	1610100780	16930	16930	16930	16930	0
27	20231012	190700	1610100780	16930	16930	16930	16930	0
28	20231012	190600	1610100780	16930	16930	16930	16930	0
29	20231012	190500	1610100780	16930	16930	16930	16930	0
30	20231012	190400	1610100780	16930	16930	16930	16930	0
31	20231012	190300	1610100780	16930	16930	16930	16930	0
32	20231012	190200	1610100780	16930	16930	16930	16930	1575
33	20231012	190100	1610100780	16930	16930	16930	16930	0
34	20231012	190000	1610100780	16930	16930	16930	16930	0
35	20231012	185900	1610100780	16930	16930	16930	16930	0
36	20231012	185800	1610100780	16930	16930	16930	16930	0
37	20231012	185700	1610100780	16930	16930	16930	16930	0
38	20231012	185600	1610100780	16930	16930	16930	16930	0
39	20231012	185500	1610100780	16930	16930	16930	16930	0
40	20231012	185400	1610100780	16930	16930	16930	16930	0
41	20231012	185300	1610100780	16930	16930	16930	16930	0
42	20231012	185200	1610100780	16930	16930	16930	16930	0
43	20231012	185100	1610100780	16930	16930	16930	16930	0
44	20231012	185000	1610100780	16930	16930	16930	16930	0
45	20231012	184900	1610100780	16930	16930	16930	16930	0
46	20231012	184800	1610100780	16930	16930	16930	16930	0
47	20231012	184700	1610100780	16930	16930	16930	16930	0
48	20231012	184600	1610100780	16930	16930	16930	16930	0
49	20231012	184500	1610100780	16930	16930	16930	16930	0
50	20231012	184400	1610100780	16930	16930	16930	16930	0
51	20231012	184300	1610100780	16930	16930	16930	16930	0
52	20231012	184200	1610100780	16930	16930	16930	16930	0
53	20231012	184100	1610100780	16930	16930	16930	16930	0
54	20231012	184000	1610100780	16930	16930	16930	16930	0
55	20231012	183900	1610100780	16930	16930	16930	16930	0
56	20231012	183800	1610100780	16930	16930	16930	16930	0
57	20231012	183700	1610100780	16930	16930	16930	16930	0
58	20231012	183600	1610100780	16930	16930	16930	16930	0
59	20231012	183500	1610100780	16930	16930	16930	16930	0
60	20231012	183400	1610100780	16930	16930	16930	16930	0
61	20231012	183300	1610100780	16930	16930	16930	16930	0
62	20231012	183200	1610100780	16930	16930	16930	16930	1575
63	20231012	183100	1610100780	16930	16930	16930	16930	0
64	20231012	183000	1610100780	16930	16930	16930	16930	0
65	20231012	182900	1610100780	16930	16930	16930	16930	0
66	20231012	182800	1610100780	16930	16930	16930	16930	0
67	20231012	182700	1610100780	16930	16930	16930	16930	0
68	20231012	182600	1610100780	16930	16930	16930	16930	0
69	20231012	182500	1610100780	16930	16930	16930	16930	0
70	20231012	182400	1610100780	16930	16930	16930	16930	0
71	20231012	182300	1610100780	16930	16930	16930	16930	0
72	20231012	182200	1610100780	16930	16930	16930	16930	0
73	20231012	182100	1610100780	16930	16930	16930	16930	0
74	20231012	182000	1610100780	16930	16930	16930	16930	0
75	20231012	181900	1610100780	16930	16930	16930	16930	0
76	20231012	181800	1610100780	16930	16930	16930	16930	0
77	20231012	181700	1610100780	16930	16930	16930	16930	0
78	20231012	181600	1610100780	16930	16930	16930	16930	0
79	20231012	181500	1610100780	16930	16930	16930	16930	0
80	20231012	181400	1610100780	16930	16930	16930	16930	0
81	20231012	181300	1610100780	16930	16930	16930	16930	0
82	20231012	181200	1610100780	16930	16930	16930	16930	0
83	20231012	181100	1610100780	16930	16930	16930	16930	0
84	20231012	181000	1610100780	16930	16930	16930	16930	0
85	20231012	180900	1610100780	16930	16930	16930	16930	0
86	20231012	180800	1610100780	16930	16930	16930	16930	0
87	20231012	180700	1610100780	16930	16930	16930	16930	0
88	20231012	180600	1610100780	16930	16930	16930	16930	0
89	20231012	180500	1610100780	16930	16930	16930	16930	0
90	20231012	180400	1610100780	16930	16930	16930	16930	0
91	20231012	180300	1610100780	16930	16930	16930	16930	0
92	20231012	180200	1610100780	16930	16930	16930	16930	1575
93	20231012	180100	1610100780	16930	16930	16930	16930	0
94	20231012	180000	1610100780	16930	16930	16930	16930	0
95	20231012	175900	1610100780	16930	16930	16930	16930	0
96	20231012	175800	1610100780	16930	16930	16930	16930	0
97	20231012	175700	1610100780	16930	16930	16930	16930	0
98	20231012	175600	1610100780	16930	16930	16930	16930	0
99	20231012	175500	1610100780	16930	16930	16930	16930	0
100	20231012	175400	1610100780	16930	16930	16930	16930	0
101	20231012	175300	1610100780	16930	16930	16930	16930	0
102	20231012	175200	1610100780	16930	16930	16930	16930	0
103	20231012	175100	1610100780	16930	16930	16930	16930	0
104	20231012	175000	1610100780	16930	16930	16930	16930	0
105	20231012	174900	1610100780	16930	16930	16930	16930	0
106	20231012	174800	1610100780	16930	16930	16930	16930	0
107	20231012	174700	1610100780	16930	16930	16930	16930	0
108	20231012	174600	1610100780	16930	16930	16930	16930	0
109	20231012	174500	1610100780	16930	16930	16930	16930	0
110	20231012	174400	1610100780	16930	16930	16930	16930	0
111	20231012	174300	1610100780	16930	16930	16930	16930	0
112	20231012	174200	1610100780	16930	16930	16930	16930	0
113	20231012	174100	1610100780	16930	16930	16930	16930	0
114	20231012	174000	1610100780	16930	16930	16930	16930	0
115	20231012	173900	1610100780	16930	16930	16930	16930	0
116	20231012	173800	1610100780	16930	16930	16930	16930	0
117	20231012	173700	1610100780	16930	16930	16930	16930	0
118	20231012	173600	1610100780	16930	16930	16930	16930	0
119	20231012	173500	1610100780	16930	16930	16930	16930	0
120	20231012	173400	1610100780	16930	16930	16930	16930	0
121	20231012	173300	1610100780	16930	16930	16930	16930	0
122	20231012	173200	1610100780	16930	16930	16930	16930	1575
123	20231012	173100	1610100780	16930	16930	16930	16930	0
124	20231012	173000	1610100780	16930	16930	16930	16930	0
125	20231012	172900	1610100780	16930	16930	16930	16930	0
126	20231012	172800	1610100780	16930	16930	16930	16930	0
127	20231012	172700	1610100780	16930	16930	16930	16930	0
128	20231012	172600	1610100780	16930	16930	16930	16930	0
129	20231012	172500	1610100780	16930	16930	16930	16930	0
130	20231012	172400	1610100780	16930	16930	16930	16930	0
131	20231012	172300	1610100780	16930	16930	16930	16930	0
132	20231012	172200	1610100780	16930	16930	16930	16930	0
133	20231012	172100	1610100780	16930	16930	16930	16930	0
134	20231012	172000	1610100780	16930	16930	16930	16930	0
135	20231012	171900	1610100780	16930	16930	16930	16930	0
136	20231012	171800	1610100780	16930	16930	16930	16930	0
137	20231012	171700	1610100780	16930	16930	16930	16930	0
138	20231012	171600	1610100780	16930	16930	16930	16930	0
139	20231012	171500	1610100780	16930	16930	16930	16930	0
140	20231012	171400	1610100780	16930	16930	16930	16930	0
141	20231012	171300	1610100780	16930	16930	16930	16930	0
142	20231012	171200	1610100780	16930	16930	16930	16930	0
143	20231012	171100	1610100780	16930	16930	16930	16930	0
144	20231012	171000	1610100780	16930	16930	16930	16930	0
145	20231012	170900	1610100780	16930	16930	16930	16930	0
146	20231012	170800	1610100780	16930	16930	16930	16930	0
147	20231012	170700	1610100780	16930	16930	16930	16930	0
148	20231012	170600	1610100780	16930	16930	16930	16930	0
149	20231012	170500	1610100780	16930	16930	16930	16930	0
150	20231012	170400	1610100780	16930	16930	16930	16930	0
151	20231012	170300	1610100780	16930	16930	16930	16930	0
152	20231012	170200	1610100780	16930	16930	16930	16930	1575
153	20231012	170100	1610100780	16930	16930	16930	16930	0
154	20231012	170000	1610100780	16930	16930	16930	16930	0
155	20231012	165900	1610100780	16930	16930	16930	16930	0
156	20231012	165800	1610100780	16930	16930	16930	16930	0
157	20231012	165700	1610100780	16930	16930	16930	16930	0
158	20231012	165600	1610100780	16930	16930	16930	16930	0
159	20231012	165500	1610100780	16930	16930	16930	16930	0
160	20231012	165400	1610100780	16930	16930	16930	16930	0
161	20231012	165300	1610100780	16930	16930	16930	16930	0
162	20231012	165200	1610100780	16930	16930	16930	16930	0
163	20231012	165100	1610100780	16930	16930	16930	16930	0
164	20231012	165000	1610100780	16930	16930	16930	16930	0
165	20231012	164900	1610100780	16930	16930	16930	16930	0
166	20231012	164800	1610100780	16930	16930	16930	16930	0
167	20231012	164700	1610100780	16930	16930	16930	16930	0
168	20231012	164600	1610100780	16930	16930	16930	16930	0
169	20231012	164500	1610100780	16930	16930	16930	16930	0
170	20231012	164400	1610100780	16930	16930	16930	16930	0
171	20231012	164300	1610100780	16930	16930	16930	16930	0
172	20231012	164200	1610100780	16930	16930	16930	16930	0
173	20231012	164100	1610100780	16930	16930	16930	16930	0
174	20231012	164000	1610100780	16930	16930	16930	16930	0
175	20231012	163900	1610100780	16930	16930	16930	16930	0
176	20231012	163800	1610100780	16930	16930	16930	16930	0
177	20231012	163700	1610100780	16930	16930	16930	16930	0
178	20231012	163600	1610100780	16930	16930	16930	16930	0
179	20231012	163500	1610100780	16930	16930	16930	16930	0
180	20231012	163400	1610100780	16930	16930	16930	16930	0
181	20231012	163300	1610100780	16930	16930	16930	16930	0
182	20231012	163200	1610100780	16930	16930	16930	16930	1575
183	20231012	163100	1610100780	16930	16930	16930	16930	0
184	20231012	163000	1610100780	16930	16930	16930	16930	0
185	20231012	162900	1610100780	16930	16930	16930	16930	0
186	20231012	162800	1610100780	16930	16930	16930	16930	0
187	20231012	162700	1610100780	16930	16930	16930	16930	0
188	20231012	162600	1610100780	16930	16930	16930	16930	0
189	20231012	162500	1610100780	16930	16930	16930	16930	0
190	20231012	162400	1610100780	16930	16930	16930	16930	0
191	20231012	162300	1610100780	16930	16930	16930	16930	0
192	20231012	162200	1610100780	16930	16930	16930	16930	0
193	20231012	162100	1610100780	16930	16930	16930	16930	0
194	20231012	162000	1610100780	16930	16930	16930	16930	0
195	20231012	161900	1610100780	16930	16930	16930	16930	0
196	20231012	161800	1610100780	16930	16930	16930	16930	0
197	20231012	161700	1610100780	16930	16930	16930	16930	0
198	20231012	161600	1610100780	16930	16930	16930	16930	0
199	20231012	161500	1610100780	16930	16930	16930	16930	0
200	20231012	161400	1610100780	16930	16930	16930	16930	0
201	20231012	161300	1610100780	16930	16930	16930	16930	0
202	20231012	161200	1610100780	16930	16930	16930	16930	0
203	20231012	161100	1610100780	16930	16930	16930	16930	0
204	20231012	161000	1610100780	16930	16930	16930	16930	0
205	20231012	160900	1610100780	16930	16930	16930	16930	0
206	20231012	160800	1610100780	16930	16930	16930	16930	0
207	20231012	160700	1610100780	16930	16930	16930	16930	0
208	20231012	160600	1610100780	16930	16930	16930	16930	0
209	20231012	160500	1610100780	16930	16930	16930	16930	0
210	20231012	160400	1610100780	16930	16930	16930	16930	0
211	20231012	160300	1610100780	16930	16930	16930	16930	0
212	20231012	160200	1610100780	16930	16930	16930	16930	1575
213	20231012	160100	1610100780	16930	16930	16930	16930	0
214	20231012	160000	1610100780	16930	16930	16930	16930	0
215	20231012	155900	1610100780	16930	16930	16930	16930	0
216	20231012	155800	1610100780	16930	16930	16930	16930	0
217	20231012	155700	1610100780	16930	16930	16930	16930	0
218	20231012	155600	1610100780	16930	16930	16930	16930	0
219	20231012	155500	1610100780	16930	16930	16930	16930	0
220	20231012	155400	1610100780	16930	16930	16930	16930	0
221	20231012	155300	1610100780	16930	16930	16930	16930	0
222	20231012	155200	1610100780	16930	16930	16930	16930	0
223	20231012	155100	1610100780	16930	16930	16930	16930	0
224	20231012	155000	1610100780	16930	16930	16930	16930	0
225	20231012	154900	1610100780	16930	16930	16930	16930	0
226	20231012	154800	1610100780	16930	16930	16930	16930	0
227	20231012	154700	1610100780	16930	16930	16930	16930	0
228	20231012	154600	1610100780	16930	16930	16930	16930	0
229	20231012	154500	1610100780	16930	16930	16930	16930	0
230	20231012	154400	1610100780	16930	16930	16930	16930	0
231	20231012	154300	1610100780	16930	16930	16930	16930	0
232	20231012	154200	1610100780	16930	16930	16930	16930	0
233	20231012	154100	1610100780	16930	16930	16930	16930	0
234	20231012	154000	1610100780	16930	16930	16930	16930	0
235	20231012	153900	1610100780	16930	16930	16930	16930	0
236	20231012	153800	1610100780	16930	16930	16930	16930	0
237	20231012	153700	1610100780	16930	16930	16930	16930	0
238	20231012	153600	1610100780	16930	16930	16930	16930	0
239	20231012	153500	1610100780	16930	16930	16930	16930	0
240	20231012	153400	1610100780	16930	16930	16930	16930	0
241	20231012	153300	1610100780	16930	16930	16930	16930	0
242	20231012	153200	1610100780	16930	16930	16930	16930	1575
243	20231012	153100	1610100780	16930	16930	16930	16930	0
244	20231012	153000	1610100780	16930	16930	16930	16930	1575
245	20231012	152900	1583436030	16930	16930	16930	16930	0
246	20231012	152800	1583436030	16930	16930	16930	16930	0
247	20231012	152700	1583436030	16930	16930	16930	16930	0
248	20231012	152600	1583436030	16930	16930	16930	16930	0
249	20231012	152500	1583436030	16930	16930	16930	16930	0
250	20231012	152400	1583436030	16930	16930	16930	16930	0
251	20231012	152300	1583436030	16930	16930	16930	16930	0
252	20231012	152200	1583436030	16930	16930	16930	16930	0
253	20231012	152100	1583436030	16930	16930	16930	16930	0
254	20231012	152000	1583436030	16930	16930	16930	16930	0
255	20231012	151900	1583436030	16930	16940	16940	16930	197
256	20231012	151800	1580098990	16940	16930	16990	16930	453
257	20231012	151700	1572419110	16940	16950	16950	16920	1873
258	20231012	151600	1540681470	16950	16990	16990	16950	10
259	20231012	151500	1540511650	16950	16950	17000	16950	45
260	20231012	151400	1539748740	16950	16950	16960	16950	22
261	20231012	151300	1539375740	16950	16990	16990	16950	137
262	20231012	151200	1537049550	16980	16980	16980	16980	352
263	20231012	151100	1531072590	16990	17000	17000	16990	302
264	20231012	151000	1525938620	17040	17030	17040	17010	38
265	20231012	150900	1525291500	17010	17010	17020	17010	201
266	20231012	150800	1521872440	17010	17010	17010	17010	8
267	20231012	150700	1521736360	17010	17010	17010	17010	23
268	20231012	150600	1521345130	17010	17010	17010	17010	22
269	20231012	150500	1520970910	17010	17000	17010	17000	255
270	20231012	150400	1516634100	17000	16990	17000	16980	118
271	20231012	150300	1514628690	16970	16950	16970	16950	485
272	20231012	150200	1506402250	16950	16960	16960	16950	13
273	20231012	150100	1506181820	16960	16960	16960	16960	2
274	20231012	150000	1506147900	16960	16960	16960	16960	29
275	20231012	145900	1505656060	16960	16930	16960	16930	65
276	20231012	145800	1504555400	16910	16910	16910	16910	27
277	20231012	145700	1504098830	16920	16940	16940	16920	58
278	20231012	145600	1503117310	16920	16920	16920	16920	6
279	20231012	145500	1503015790	16910	16910	16910	16910	1
280	20231012	145400	1502998880	16910	16960	16960	16910	1599
281	20231012	145300	1475911490	16960	16960	16960	16950	117
282	20231012	145200	1473927220	16950	16970	16970	16950	231
283	20231012	145100	1470009550	16960	16960	16970	16960	135
284	20231012	145000	1467719870	16970	16970	16970	16970	124
285	20231012	144900	1465615590	16970	16960	16970	16960	45
286	20231012	144800	1464852320	16970	16970	16970	16970	10
287	20231012	144700	1464682620	16960	16970	16970	16960	1025
288	20231012	144600	1447288620	16970	16950	16970	16950	38
289	20231012	144500	1446644360	16950	16970	16970	16950	490
290	20231012	144400	1438334170	16970	16970	16970	16970	17
291	20231012	144300	1438045680	16970	16990	16990	16970	1082
292	20231012	144200	1419679870	17000	17000	17000	17000	0
293	20231012	144100	1419679870	17000	16990	17000	16990	337
294	20231012	144000	1413954160	17010	17010	17010	17010	15
295	20231012	143900	1413699010	17010	17010	17010	17000	731
296	20231012	143800	1401269920	17010	17010	17010	17010	0
297	20231012	143700	1401269920	17010	17010	17010	17010	81
298	20231012	143600	1399892110	17010	17010	17010	17010	24
299	20231012	143500	1399483870	17010	17010	17010	17010	0
300	20231012	143400	1399483870	17010	17020	17020	17000	309
301	20231012	143300	1394227860	17020	17020	17020	17020	99
302	20231012	143200	1392542880	17020	17020	17020	17020	74
303	20231012	143100	1391283400	17020	17030	17030	17020	263
304	20231012	143000	1386806840	17040	17040	17040	17040	15
305	20231012	142900	1386551240	17040	17040	17040	17040	1
306	20231012	142800	1386534200	17040	17040	17040	17040	8
307	20231012	142700	1386397880	17030	17030	17030	17030	44
308	20231012	142600	1385648560	17040	17040	17040	17040	22
309	20231012	142500	1385273680	17030	17030	17030	17030	1375
310	20231012	142400	1361857430	17040	17030	17040	17030	45
311	20231012	142300	1361090880	17040	17050	17050	17040	392
312	20231012	142200	1354411000	17060	17050	17060	17050	21
313	20231012	142100	1354052870	17060	17060	17060	17060	8
314	20231012	142000	1353916390	17050	17050	17050	17050	8
315	20231012	141900	1353779990	17050	17040	17050	17040	10
316	20231012	141800	1353609570	17050	17050	17050	17050	8
317	20231012	141700	1353473170	17040	17040	17040	17040	0
318	20231012	141600	1353473170	17040	17040	17050	17040	83
319	20231012	141500	1352058330	17040	17050	17050	17030	362
320	20231012	141400	1345889780	17060	17060	17060	17060	0
321	20231012	141300	1345889780	17060	17050	17060	17050	25
322	20231012	141200	1345463440	17050	17040	17050	17040	40
323	20231012	141100	1344781830	17050	17060	17060	17050	106
324	20231012	141000	1342974270	17060	17060	17060	17060	1
325	20231012	140900	1342957210	17050	17050	17050	17050	10
326	20231012	140800	1342786710	17060	17040	17060	17040	67
327	20231012	140700	1341644710	17040	17040	17040	17040	0
328	20231012	140600	1341644710	17040	17040	17040	17040	1
329	20231012	140500	1341627670	17050	17050	17050	17050	7
330	20231012	140400	1341508320	17030	17050	17050	17030	161
331	20231012	140300	1338763590	17060	17060	17060	17060	24
332	20231012	140200	1338354150	17060	17060	17060	17060	0
333	20231012	140100	1338354150	17060	17060	17060	17060	0
334	20231012	140000	1338354150	17060	17060	17060	17060	22
335	20231012	135900	1337978830	17060	17080	17080	17060	792
336	20231012	135800	1324464820	17090	17090	17090	17090	8
337	20231012	135700	1324328100	17080	17090	17090	17080	139
338	20231012	135600	1321953370	17090	17090	17090	17090	20
339	20231012	135500	1321611570	17100	17100	17100	17100	7
340	20231012	135400	1321491870	17100	17100	17100	17100	60
341	20231012	135300	1320465870	17090	17100	17100	17080	34
342	20231012	135200	1319884740	17090	17090	17090	17090	0
343	20231012	135100	1319884740	17090	17100	17100	17090	11
344	20231012	135000	1319696650	17100	17100	17100	17100	12
345	20231012	134900	1319491450	17080	17080	17080	17080	42
346	20231012	134800	1318774090	17100	17100	17100	17100	4
347	20231012	134700	1318705690	17100	17100	17100	17100	4
348	20231012	134600	1318637290	17100	17100	17100	17100	16
349	20231012	134500	1318363690	17100	17100	17100	17100	38
350	20231012	134400	1317713890	17060	17060	17060	17060	0
351	20231012	134300	1317713890	17060	17030	17060	17030	710
352	20231012	134200	1305609510	17030	17110	17110	17030	4281
353	20231012	134100	1232589480	17100	17120	17120	17100	508
354	20231012	134000	1223902050	17130	17130	17130	17130	27
355	20231012	133900	1223439540	17130	17130	17130	17130	0
356	20231012	133800	1223439540	17130	17120	17130	17120	28
357	20231012	133700	1222960080	17120	17110	17120	17110	20
358	20231012	133600	1222617710	17110	17110	17110	17110	0
359	20231012	133500	1222617710	17110	17110	17110	17110	59
360	20231012	133400	1221608220	17110	17110	17110	17110	17
361	20231012	133300	1221317350	17110	17110	17110	17110	0
362	20231012	133200	1221317350	17110	17110	17110	17110	7
363	20231012	133100	1221197580	17100	17100	17100	17100	0
364	20231012	133000	1221197580	17100	17120	17130	17100	509
365	20231012	132900	1212492160	17120	17100	17120	17100	53
366	20231012	132800	1211584900	17100	17100	17100	17100	68
367	20231012	132700	1210422100	17100	17100	17100	17100	7
368	20231012	132600	1210302400	17090	17130	17130	17090	1065
369	20231012	132500	1192094410	17130	17130	17130	17130	1
370	20231012	132400	1192077280	17130	17150	17150	17110	1025
371	20231012	132300	1174534340	17160	17160	17160	17160	16
372	20231012	132200	1174259780	17160	17160	17160	17160	16
373	20231012	132100	1173985220	17160	17160	17160	17160	8
374	20231012	132000	1173847940	17160	17160	17160	17160	40
375	20231012	131900	1173161540	17160	17160	17160	17160	8
376	20231012	131800	1173024260	17160	17160	17160	17160	20
377	20231012	131700	1172681060	17160	17170	17170	17160	34
378	20231012	131600	1172097540	17170	17170	17170	17170	16
379	20231012	131500	1171822820	17170	17170	17170	17170	0
380	20231012	131400	1171822820	17170	17170	17170	17170	8
381	20231012	131300	1171685460	17170	17170	17170	17170	23
382	20231012	131200	1171290550	17170	17170	17170	17170	7
383	20231012	131100	1171170360	17170	17170	17170	17170	8
384	20231012	131000	1171033000	17160	17170	17170	17160	60
385	20231012	130900	1170002810	17170	17170	17170	17170	10
386	20231012	130800	1169831110	17170	17170	17170	17170	0
387	20231012	130700	1169831110	17170	17160	17170	17160	48
388	20231012	130600	1169006960	17170	17170	17170	17170	23
389	20231012	130500	1168612050	17160	17160	17160	17160	2
390	20231012	130400	1168577730	17160	17160	17160	17160	90
391	20231012	130300	1167033330	17160	17160	17160	17160	25
392	20231012	130200	1166604330	17160	17160	17160	17160	50
393	20231012	130100	1165746330	17160	17160	17160	17160	61
394	20231012	130000	1164699570	17150	17150	17150	17150	112
395	20231012	125900	1162778770	17150	17150	17150	17150	8
396	20231012	125800	1162641570	17140	17090	17140	17090	499
397	20231012	125700	1154099410	17090	17090	17090	17090	15
398	20231012	125600	1153843060	17100	17080	17100	17080	54
399	20231012	125500	1152920270	17080	17080	17080	17080	0
400	20231012	125400	1152920270	17080	17070	17080	17070	2008
401	20231012	125300	1118624350	17060	17080	17080	17060	68
402	20231012	125200	1117463770	17080	17080	17080	17080	31
403	20231012	125100	1116934290	17100	17100	17100	17100	8
404	20231012	125000	1116797490	17100	17100	17100	17100	15
405	20231012	124900	1116540990	17080	17080	17080	17080	15
406	20231012	124800	1116284790	17070	17070	17070	17070	5
407	20231012	124700	1116199440	17070	17070	17070	17070	1
408	20231012	124600	1116182370	17070	17070	17070	17070	11
409	20231012	124500	1115994600	17050	17050	17050	17050	20
410	20231012	124400	1115653600	17050	17050	17050	17050	1
411	20231012	124300	1115636550	17070	17050	17070	17050	28
412	20231012	124200	1115159010	17050	17050	17050	17050	0
413	20231012	124100	1115159010	17050	17050	17050	17050	8
414	20231012	124000	1115022610	17040	17040	17040	17040	1
415	20231012	123900	1115005570	17040	17040	17040	17040	212
416	20231012	123800	1111393090	17050	17070	17070	17040	377
417	20231012	123700	1104965230	17080	17080	17080	17080	1
418	20231012	123600	1104948150	17080	17080	17080	17080	39
419	20231012	123500	1104282030	17080	17080	17080	17080	14
420	20231012	123400	1104042910	17080	17080	17080	17080	0
421	20231012	123300	1104042910	17080	17070	17080	17070	23
422	20231012	123200	1103650080	17080	17080	17080	17080	0
423	20231012	123100	1103650080	17080	17080	17080	17080	8
424	20231012	123000	1103513440	17080	17080	17080	17080	15
425	20231012	122900	1103257240	17080	17080	17080	17080	1
426	20231012	122800	1103240160	17080	17080	17080	17080	7
427	20231012	122700	1103120600	17050	17050	17050	17050	0
428	20231012	122600	1103120600	17050	17060	17060	17050	50
429	20231012	122500	1102267680	17080	17080	17080	17080	8
430	20231012	122400	1102131040	17080	17080	17080	17080	0
431	20231012	122300	1102131040	17080	17060	17080	17060	26
432	20231012	122200	1101687340	17060	17090	17090	17060	984
433	20231012	122100	1084889020	17100	17100	17100	17100	1
434	20231012	122000	1084871920	17100	17120	17120	17090	196
435	20231012	121900	1081519790	17120	17120	17120	17120	0
436	20231012	121800	1081519790	17120	17120	17120	17120	7
437	20231012	121700	1081399950	17110	17110	17110	17110	10
438	20231012	121600	1081228850	17110	17110	17110	17110	14
439	20231012	121500	1080989310	17110	17110	17110	17110	9
440	20231012	121400	1080835320	17110	17110	17110	17110	2
441	20231012	121300	1080801100	17110	17110	17120	17110	34
442	20231012	121200	1080219290	17120	17120	17120	17120	2
443	20231012	121100	1080185050	17120	17120	17120	17120	0
444	20231012	121000	1080185050	17120	17110	17120	17110	23
445	20231012	120900	1079791440	17110	17110	17110	17110	0
446	20231012	120800	1079791440	17110	17110	17110	17110	92
447	20231012	120700	1078217320	17110	17110	17110	17110	7
448	20231012	120600	1078097550	17110	17110	17110	17110	23
449	20231012	120500	1077704020	17110	17110	17110	17110	8
450	20231012	120400	1077567140	17110	17110	17110	17110	1
451	20231012	120300	1077550030	17110	17110	17110	17110	31
452	20231012	120200	1077019620	17110	17100	17110	17100	29
453	20231012	120100	1076523650	17110	17110	17110	17110	0
454	20231012	120000	1076523650	17110	17110	17110	17110	39
455	20231012	115900	1075856360	17110	17100	17110	17100	73
456	20231012	115800	1074607500	17100	17080	17100	17080	118
457	20231012	115700	1072590230	17090	17070	17090	17070	251
458	20231012	115600	1068302580	17080	17080	17080	17080	17
459	20231012	115500	1068012220	17080	17070	17080	17070	30
460	20231012	115400	1067500040	17070	17070	17070	17070	23
461	20231012	115300	1067107430	17070	17060	17070	17060	111
462	20231012	115200	1065212890	17060	17060	17060	17060	444
463	20231012	115100	1057638250	17070	17070	17070	17070	1
464	20231012	115000	1057621180	17070	17070	17080	17070	27
465	20231012	114900	1057160220	17070	17070	17070	17070	24
466	20231012	114800	1056750540	17060	17060	17060	17060	10
467	20231012	114700	1056579940	17050	17060	17060	17050	181
468	20231012	114600	1053492950	17060	17060	17060	17060	0
469	20231012	114500	1053492950	17060	17060	17060	17060	1
470	20231012	114400	1053475890	17070	17070	17070	17070	8
471	20231012	114300	1053339330	17070	17080	17080	17070	33
472	20231012	114200	1052775860	17080	17070	17080	17070	17
473	20231012	114100	1052485590	17070	17070	17070	17070	0
474	20231012	114000	1052485590	17070	17070	17070	17070	22
475	20231012	113900	1052110050	17070	17070	17070	17070	7
476	20231012	113800	1051990560	17060	17060	17060	17060	0
477	20231012	113700	1051990560	17060	17070	17070	17060	83
478	20231012	113600	1050574000	17070	17070	17070	17070	16
479	20231012	113500	1050300880	17070	17070	17070	17070	34
480	20231012	113400	1049720500	17070	17060	17070	17060	32
481	20231012	113300	1049174510	17060	17060	17060	17050	124
482	20231012	113200	1047059160	17060	17070	17070	17050	79
483	20231012	113100	1045711590	17060	17060	17060	17060	0
484	20231012	113000	1045711590	17060	17060	17060	17060	53
485	20231012	112900	1044807410	17070	17090	17090	17070	436
486	20231012	112800	1037364750	17080	17080	17080	17080	4
487	20231012	112700	1037296430	17070	17080	17080	17070	30
488	20231012	112600	1036784280	17090	17080	17090	17080	63
489	20231012	112500	1035707960	17080	17080	17080	17080	109
490	20231012	112400	1033846240	17070	17080	17080	17070	172
491	20231012	112300	1030908740	17080	17060	17080	17060	92
492	20231012	112200	1029338530	17070	17070	17070	17070	61
493	20231012	112100	1028297260	17070	17070	17070	17070	80
494	20231012	112000	1026931660	17070	17070	17070	17070	601
495	20231012	111900	1016672590	17060	17070	17070	17060	11
496	20231012	111800	1016484860	17050	17070	17070	17050	30
497	20231012	111700	1015973260	17070	17060	17070	17050	33
498	20231012	111600	1015410260	17060	17060	17060	17060	28
499	20231012	111500	1014932580	17050	17050	17050	17050	0
500	20231012	111400	1014932580	17050	17060	17060	17050	37
501	20231012	111300	1014301610	17050	17060	17060	17050	26
502	20231012	111200	1013858160	17060	17060	17060	17060	1
503	20231012	111100	1013841100	17060	17060	17060	17060	9
504	20231012	111000	1013687560	17050	17050	17050	17050	5
505	20231012	110900	1013602310	17040	17040	17040	17040	51
506	20231012	110800	1012733270	17040	17040	17040	17040	3
507	20231012	110700	1012682150	17040	17050	17050	17040	81
508	20231012	110600	1011301860	17060	17050	17060	17050	29
509	20231012	110500	1010807170	17040	17050	17050	17040	146
510	20231012	110400	1008317880	17060	17060	17060	17060	0
511	20231012	110300	1008317880	17060	17060	17060	17060	23
512	20231012	110200	1007925500	17060	17060	17060	17060	5
513	20231012	110100	1007840200	17060	17060	17060	17060	8
514	20231012	110000	1007703720	17060	17060	17060	17060	18
515	20231012	105900	1007396640	17060	17070	17070	17060	88
516	20231012	105800	1005895340	17080	17120	17120	17080	840
517	20231012	105700	991540250	17110	17110	17110	17110	1
518	20231012	105600	991523140	17110	17110	17110	17110	21
519	20231012	105500	991163830	17120	17120	17120	17120	20
520	20231012	105400	990821430	17130	17130	17130	17130	5
521	20231012	105300	990735780	17130	17110	17130	17100	605
522	20231012	105200	980381070	17110	17110	17110	17110	8
523	20231012	105100	980244190	17110	17110	17110	17110	13
524	20231012	105000	980021760	17100	17110	17110	17100	26
525	20231012	104900	979577100	17100	17100	17100	17100	8
526	20231012	104800	979440300	17100	17130	17130	17100	589
527	20231012	104700	969353970	17130	17140	17150	17130	7
528	20231012	104600	969234000	17140	17150	17150	17140	27
529	20231012	104500	968771170	17140	17140	17140	17140	17
530	20231012	104400	968479790	17140	17140	17150	17140	13
531	20231012	104300	968256860	17130	17120	17130	17120	57
532	20231012	104200	967280770	17120	17130	17130	17120	69
533	20231012	104100	966099190	17120	17090	17130	17090	820
534	20231012	104000	952074950	17080	17060	17080	17060	278
535	20231012	103900	947328260	17060	17060	17060	17060	3
536	20231012	103800	947277080	17050	17050	17070	17050	119
537	20231012	103700	945247250	17040	17040	17040	17040	0
538	20231012	103600	945247250	17040	17040	17040	17040	119
539	20231012	103500	943219490	17030	17020	17030	17020	45
540	20231012	103400	942453440	17020	17020	17020	17020	25
541	20231012	103300	942027940	17020	17020	17020	17020	24
542	20231012	103200	941619460	17010	17010	17010	17010	79
543	20231012	103100	940275670	17010	17010	17010	17010	62
544	20231012	103000	939221050	17020	17000	17020	17000	147
545	20231012	102900	936721410	17000	17000	17000	17000	2
546	20231012	102800	936687410	17000	17000	17000	17000	10
547	20231012	102700	936517410	17000	17000	17000	16990	33
548	20231012	102600	935956550	17000	17020	17020	17000	55
549	20231012	102500	935021250	17020	17010	17020	17010	12
550	20231012	102400	934817060	17010	17010	17010	17010	18
551	20231012	102300	934510880	17020	17030	17030	17020	33
552	20231012	102200	933949050	17030	17020	17030	17020	13
553	20231012	102100	933727710	17030	17030	17030	17030	0
554	20231012	102000	933727710	17030	17020	17030	17020	20
555	20231012	101900	933387230	17000	17000	17000	17000	45
556	20231012	101800	932622230	17000	16980	17000	16980	483
557	20231012	101700	924411690	16980	16970	16980	16970	71
558	20231012	101600	923206460	16970	16980	16980	16960	1936
559	20231012	101500	890352990	16980	16980	16980	16980	26
560	20231012	101400	889911510	16970	16970	16970	16970	66
561	20231012	101300	888791490	16980	16980	16980	16980	31
562	20231012	101200	888265110	16980	16960	16980	16960	16
563	20231012	101100	887993590	16960	16960	16960	16950	83
564	20231012	101000	886585920	16960	16940	16960	16940	153
565	20231012	100900	883992700	16940	16940	16940	16940	3
566	20231012	100800	883941880	16950	16950	16950	16950	160
567	20231012	100700	881229880	16950	16960	16960	16910	647
568	20231012	100600	870270900	16960	16960	16960	16960	28
569	20231012	100500	869796020	16950	16950	16950	16950	102
570	20231012	100400	868067120	16940	16960	16960	16940	63
571	20231012	100300	866999310	16950	16950	16950	16950	237
572	20231012	100200	862982160	16950	16970	16970	16900	4053
573	20231012	100100	794410860	16990	17000	17000	16990	371
574	20231012	100000	788104160	17000	17010	17010	17000	381
575	20231012	095900	781627010	17010	17000	17010	17000	12
576	20231012	095800	781422900	16960	16960	16960	16960	300
577	20231012	095700	776334900	16970	17020	17020	16960	1234
578	20231012	095600	755374710	17020	17020	17020	17020	86
579	20231012	095500	753910990	17030	17050	17060	17030	612
580	20231012	095400	743481630	17050	17040	17050	17040	118
581	20231012	095300	741470660	17030	17030	17030	17030	1
582	20231012	095200	741453630	17030	17030	17030	17030	7
583	20231012	095100	741334420	17010	17010	17010	17010	10
584	20231012	095000	741164320	17000	17000	17000	17000	28
585	20231012	094900	740688320	17000	16980	17000	16960	47
586	20231012	094800	739889890	16960	16980	16980	16960	428
587	20231012	094700	732628990	16980	16970	17000	16970	183
588	20231012	094600	729521420	16980	17010	17010	16970	2033
589	20231012	094500	694971640	17010	17050	17050	17010	1742
590	20231012	094400	665290640	17070	17070	17070	17070	18
591	20231012	094300	664983380	17050	17050	17050	17050	3
592	20231012	094200	664932230	17080	17080	17080	17080	28
593	20231012	094100	664453990	17080	17080	17080	17080	17
594	20231012	094000	664163630	17080	17080	17080	17080	16
595	20231012	093900	663890350	17100	17120	17140	17050	710
596	20231012	093800	651751880	17100	17080	17100	17070	270
597	20231012	093700	647137870	17080	17110	17110	17080	152
598	20231012	093600	644538630	17130	17110	17160	17110	258
599	20231012	093500	640120660	17110	17110	17110	17100	30
600	20231012	093400	639607560	17110	17070	17110	17050	60
601	20231012	093300	638583110	17070	17050	17070	17050	3
602	20231012	093200	638531920	17050	17050	17050	17050	15
603	20231012	093100	638276170	17050	17080	17080	17050	64
604	20231012	093000	637184020	17070	17040	17070	17030	676
605	20231012	092900	625665790	17030	17060	17060	17030	371
606	20231012	092800	619344620	17080	17040	17180	17040	830
607	20231012	092700	605150510	17030	17070	17070	17030	1814
608	20231012	092600	574236570	17100	17110	17110	17060	1469
609	20231012	092500	549148450	17110	17130	17130	17110	200
610	20231012	092400	545724670	17140	17140	17140	17140	30
611	20231012	092300	545210470	17140	17160	17160	17130	160
612	20231012	092200	542468060	17170	17300	17300	17170	476
613	20231012	092100	534282700	17300	17260	17300	17260	155
614	20231012	092000	531607320	17260	17200	17260	17200	51
615	20231012	091900	530727600	17250	17330	17330	17250	39
616	20231012	091800	530054350	17330	17310	17330	17310	288
617	20231012	091700	525063410	17330	17330	17350	17330	1979
618	20231012	091600	490744230	17300	17190	17300	17190	3339
619	20231012	091500	433155910	17200	17240	17240	17190	742
620	20231012	091400	420393910	17190	17050	17190	17050	7937
621	20231012	091300	284408680	17040	17030	17040	17030	224
622	20231012	091200	280593580	17030	17130	17130	17030	411
623	20231012	091100	273581960	17040	17100	17120	17040	951
624	20231012	091000	257323440	17110	17040	17110	17040	316
625	20231012	090900	251925760	17110	17020	17110	17020	207
626	20231012	090800	248395130	17020	17050	17050	17020	876
627	20231012	090700	233464240	17050	17060	17150	17050	159
628	20231012	090600	230750130	17050	17170	17230	17050	3988
629	20231012	090500	162199450	17150	17120	17150	17040	344
630	20231012	090400	156313340	17120	16940	17120	16940	517
631	20231012	090300	147523750	16900	16970	16970	16850	4025
632	20231012	090200	79492750	16970	17010	17030	16970	2526
633	20231012	090100	36546570	17010	17170	17170	17010	1160
634	20231012	090000	16706200	17160	17280	17280	17160	967