KissMeData/060370/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	192900	1696552280	9820	9820	9820	9820	531
3	20231006	192800	1696552280	9820	9820	9820	9820	0
4	20231006	192700	1696552280	9820	9820	9820	9820	0
5	20231006	192600	1696552280	9820	9820	9820	9820	0
6	20231006	192500	1696552280	9820	9820	9820	9820	0
7	20231006	192400	1696552280	9820	9820	9820	9820	0
8	20231006	192300	1696552280	9820	9820	9820	9820	0
9	20231006	192200	1696552280	9820	9820	9820	9820	0
10	20231006	192100	1696552280	9820	9820	9820	9820	0
11	20231006	192000	1696552280	9820	9820	9820	9820	0
12	20231006	191900	1696552280	9820	9820	9820	9820	0
13	20231006	191800	1696552280	9820	9820	9820	9820	0
14	20231006	191700	1696552280	9820	9820	9820	9820	0
15	20231006	191600	1696552280	9820	9820	9820	9820	0
16	20231006	191500	1696552280	9820	9820	9820	9820	0
17	20231006	191400	1696552280	9820	9820	9820	9820	0
18	20231006	191300	1696552280	9820	9820	9820	9820	0
19	20231006	191200	1696552280	9820	9820	9820	9820	0
20	20231006	191100	1696552280	9820	9820	9820	9820	0
21	20231006	191000	1696552280	9820	9820	9820	9820	0
22	20231006	190900	1696552280	9820	9820	9820	9820	0
23	20231006	190800	1696552280	9820	9820	9820	9820	0
24	20231006	190700	1696552280	9820	9820	9820	9820	0
25	20231006	190600	1696552280	9820	9820	9820	9820	0
26	20231006	190500	1696552280	9820	9820	9820	9820	0
27	20231006	190400	1696552280	9820	9820	9820	9820	0
28	20231006	190300	1696552280	9820	9820	9820	9820	0
29	20231006	190200	1696552280	9820	9820	9820	9820	0
30	20231006	190100	1696552280	9820	9820	9820	9820	0
31	20231006	190000	1696552280	9820	9820	9820	9820	0
32	20231006	185900	1696552280	9820	9820	9820	9820	531
33	20231006	185800	1696552280	9820	9820	9820	9820	0
34	20231006	185700	1696552280	9820	9820	9820	9820	0
35	20231006	185600	1696552280	9820	9820	9820	9820	0
36	20231006	185500	1696552280	9820	9820	9820	9820	0
37	20231006	185400	1696552280	9820	9820	9820	9820	0
38	20231006	185300	1696552280	9820	9820	9820	9820	0
39	20231006	185200	1696552280	9820	9820	9820	9820	0
40	20231006	185100	1696552280	9820	9820	9820	9820	0
41	20231006	185000	1696552280	9820	9820	9820	9820	0
42	20231006	184900	1696552280	9820	9820	9820	9820	0
43	20231006	184800	1696552280	9820	9820	9820	9820	0
44	20231006	184700	1696552280	9820	9820	9820	9820	0
45	20231006	184600	1696552280	9820	9820	9820	9820	0
46	20231006	184500	1696552280	9820	9820	9820	9820	0
47	20231006	184400	1696552280	9820	9820	9820	9820	0
48	20231006	184300	1696552280	9820	9820	9820	9820	0
49	20231006	184200	1696552280	9820	9820	9820	9820	0
50	20231006	184100	1696552280	9820	9820	9820	9820	0
51	20231006	184000	1696552280	9820	9820	9820	9820	0
52	20231006	183900	1696552280	9820	9820	9820	9820	0
53	20231006	183800	1696552280	9820	9820	9820	9820	0
54	20231006	183700	1696552280	9820	9820	9820	9820	0
55	20231006	183600	1696552280	9820	9820	9820	9820	0
56	20231006	183500	1696552280	9820	9820	9820	9820	0
57	20231006	183400	1696552280	9820	9820	9820	9820	0
58	20231006	183300	1696552280	9820	9820	9820	9820	0
59	20231006	183200	1696552280	9820	9820	9820	9820	0
60	20231006	183100	1696552280	9820	9820	9820	9820	0
61	20231006	183000	1696552280	9820	9820	9820	9820	0
62	20231006	182900	1696552280	9820	9820	9820	9820	531
63	20231006	182800	1696552280	9820	9820	9820	9820	0
64	20231006	182700	1696552280	9820	9820	9820	9820	0
65	20231006	182600	1696552280	9820	9820	9820	9820	0
66	20231006	182500	1696552280	9820	9820	9820	9820	0
67	20231006	182400	1696552280	9820	9820	9820	9820	0
68	20231006	182300	1696552280	9820	9820	9820	9820	0
69	20231006	182200	1696552280	9820	9820	9820	9820	0
70	20231006	182100	1696552280	9820	9820	9820	9820	0
71	20231006	182000	1696552280	9820	9820	9820	9820	0
72	20231006	181900	1696552280	9820	9820	9820	9820	0
73	20231006	181800	1696552280	9820	9820	9820	9820	0
74	20231006	181700	1696552280	9820	9820	9820	9820	0
75	20231006	181600	1696552280	9820	9820	9820	9820	0
76	20231006	181500	1696552280	9820	9820	9820	9820	0
77	20231006	181400	1696552280	9820	9820	9820	9820	0
78	20231006	181300	1696552280	9820	9820	9820	9820	0
79	20231006	181200	1696552280	9820	9820	9820	9820	0
80	20231006	181100	1696552280	9820	9820	9820	9820	0
81	20231006	181000	1696552280	9820	9820	9820	9820	0
82	20231006	180900	1696552280	9820	9820	9820	9820	0
83	20231006	180800	1696552280	9820	9820	9820	9820	0
84	20231006	180700	1696552280	9820	9820	9820	9820	0
85	20231006	180600	1696552280	9820	9820	9820	9820	0
86	20231006	180500	1696552280	9820	9820	9820	9820	0
87	20231006	180400	1696552280	9820	9820	9820	9820	0
88	20231006	180300	1696552280	9820	9820	9820	9820	0
89	20231006	180200	1696552280	9820	9820	9820	9820	0
90	20231006	180100	1696552280	9820	9820	9820	9820	0
91	20231006	180000	1696552280	9820	9820	9820	9820	0
92	20231006	175900	1696552280	9820	9820	9820	9820	531
93	20231006	175800	1696552280	9820	9820	9820	9820	0
94	20231006	175700	1696552280	9820	9820	9820	9820	0
95	20231006	175600	1696552280	9820	9820	9820	9820	0
96	20231006	175500	1696552280	9820	9820	9820	9820	0
97	20231006	175400	1696552280	9820	9820	9820	9820	0
98	20231006	175300	1696552280	9820	9820	9820	9820	0
99	20231006	175200	1696552280	9820	9820	9820	9820	0
100	20231006	175100	1696552280	9820	9820	9820	9820	0
101	20231006	175000	1696552280	9820	9820	9820	9820	0
102	20231006	174900	1696552280	9820	9820	9820	9820	0
103	20231006	174800	1696552280	9820	9820	9820	9820	0
104	20231006	174700	1696552280	9820	9820	9820	9820	0
105	20231006	174600	1696552280	9820	9820	9820	9820	0
106	20231006	174500	1696552280	9820	9820	9820	9820	0
107	20231006	174400	1696552280	9820	9820	9820	9820	0
108	20231006	174300	1696552280	9820	9820	9820	9820	0
109	20231006	174200	1696552280	9820	9820	9820	9820	0
110	20231006	174100	1696552280	9820	9820	9820	9820	0
111	20231006	174000	1696552280	9820	9820	9820	9820	0
112	20231006	173900	1696552280	9820	9820	9820	9820	0
113	20231006	173800	1696552280	9820	9820	9820	9820	0
114	20231006	173700	1696552280	9820	9820	9820	9820	0
115	20231006	173600	1696552280	9820	9820	9820	9820	0
116	20231006	173500	1696552280	9820	9820	9820	9820	0
117	20231006	173400	1696552280	9820	9820	9820	9820	0
118	20231006	173300	1696552280	9820	9820	9820	9820	0
119	20231006	173200	1696552280	9820	9820	9820	9820	0
120	20231006	173100	1696552280	9820	9820	9820	9820	0
121	20231006	173000	1696552280	9820	9820	9820	9820	0
122	20231006	172900	1696552280	9820	9820	9820	9820	531
123	20231006	172800	1696552280	9820	9820	9820	9820	0
124	20231006	172700	1696552280	9820	9820	9820	9820	0
125	20231006	172600	1696552280	9820	9820	9820	9820	0
126	20231006	172500	1696552280	9820	9820	9820	9820	0
127	20231006	172400	1696552280	9820	9820	9820	9820	0
128	20231006	172300	1696552280	9820	9820	9820	9820	0
129	20231006	172200	1696552280	9820	9820	9820	9820	0
130	20231006	172100	1696552280	9820	9820	9820	9820	0
131	20231006	172000	1696552280	9820	9820	9820	9820	0
132	20231006	171900	1696552280	9820	9820	9820	9820	0
133	20231006	171800	1696552280	9820	9820	9820	9820	0
134	20231006	171700	1696552280	9820	9820	9820	9820	0
135	20231006	171600	1696552280	9820	9820	9820	9820	0
136	20231006	171500	1696552280	9820	9820	9820	9820	0
137	20231006	171400	1696552280	9820	9820	9820	9820	0
138	20231006	171300	1696552280	9820	9820	9820	9820	0
139	20231006	171200	1696552280	9820	9820	9820	9820	0
140	20231006	171100	1696552280	9820	9820	9820	9820	0
141	20231006	171000	1696552280	9820	9820	9820	9820	0
142	20231006	170900	1696552280	9820	9820	9820	9820	0
143	20231006	170800	1696552280	9820	9820	9820	9820	0
144	20231006	170700	1696552280	9820	9820	9820	9820	0
145	20231006	170600	1696552280	9820	9820	9820	9820	0
146	20231006	170500	1696552280	9820	9820	9820	9820	0
147	20231006	170400	1696552280	9820	9820	9820	9820	0
148	20231006	170300	1696552280	9820	9820	9820	9820	0
149	20231006	170200	1696552280	9820	9820	9820	9820	0
150	20231006	170100	1696552280	9820	9820	9820	9820	0
151	20231006	170000	1696552280	9820	9820	9820	9820	0
152	20231006	165900	1696552280	9820	9820	9820	9820	531
153	20231006	165800	1696552280	9820	9820	9820	9820	0
154	20231006	165700	1696552280	9820	9820	9820	9820	0
155	20231006	165600	1696552280	9820	9820	9820	9820	0
156	20231006	165500	1696552280	9820	9820	9820	9820	0
157	20231006	165400	1696552280	9820	9820	9820	9820	0
158	20231006	165300	1696552280	9820	9820	9820	9820	0
159	20231006	165200	1696552280	9820	9820	9820	9820	0
160	20231006	165100	1696552280	9820	9820	9820	9820	0
161	20231006	165000	1696552280	9820	9820	9820	9820	0
162	20231006	164900	1696552280	9820	9820	9820	9820	0
163	20231006	164800	1696552280	9820	9820	9820	9820	0
164	20231006	164700	1696552280	9820	9820	9820	9820	0
165	20231006	164600	1696552280	9820	9820	9820	9820	0
166	20231006	164500	1696552280	9820	9820	9820	9820	0
167	20231006	164400	1696552280	9820	9820	9820	9820	0
168	20231006	164300	1696552280	9820	9820	9820	9820	0
169	20231006	164200	1696552280	9820	9820	9820	9820	0
170	20231006	164100	1696552280	9820	9820	9820	9820	0
171	20231006	164000	1696552280	9820	9820	9820	9820	0
172	20231006	163900	1696552280	9820	9820	9820	9820	0
173	20231006	163800	1696552280	9820	9820	9820	9820	0
174	20231006	163700	1696552280	9820	9820	9820	9820	0
175	20231006	163600	1696552280	9820	9820	9820	9820	0
176	20231006	163500	1696552280	9820	9820	9820	9820	0
177	20231006	163400	1696552280	9820	9820	9820	9820	0
178	20231006	163300	1696552280	9820	9820	9820	9820	0
179	20231006	163200	1696552280	9820	9820	9820	9820	0
180	20231006	163100	1696552280	9820	9820	9820	9820	0
181	20231006	163000	1696552280	9820	9820	9820	9820	0
182	20231006	162900	1696552280	9820	9820	9820	9820	531
183	20231006	162800	1696552280	9820	9820	9820	9820	0
184	20231006	162700	1696552280	9820	9820	9820	9820	0
185	20231006	162600	1696552280	9820	9820	9820	9820	0
186	20231006	162500	1696552280	9820	9820	9820	9820	0
187	20231006	162400	1696552280	9820	9820	9820	9820	0
188	20231006	162300	1696552280	9820	9820	9820	9820	0
189	20231006	162200	1696552280	9820	9820	9820	9820	0
190	20231006	162100	1696552280	9820	9820	9820	9820	0
191	20231006	162000	1696552280	9820	9820	9820	9820	0
192	20231006	161900	1696552280	9820	9820	9820	9820	0
193	20231006	161800	1696552280	9820	9820	9820	9820	0
194	20231006	161700	1696552280	9820	9820	9820	9820	0
195	20231006	161600	1696552280	9820	9820	9820	9820	0
196	20231006	161500	1696552280	9820	9820	9820	9820	0
197	20231006	161400	1696552280	9820	9820	9820	9820	0
198	20231006	161300	1696552280	9820	9820	9820	9820	0
199	20231006	161200	1696552280	9820	9820	9820	9820	0
200	20231006	161100	1696552280	9820	9820	9820	9820	0
201	20231006	161000	1696552280	9820	9820	9820	9820	0
202	20231006	160900	1696552280	9820	9820	9820	9820	0
203	20231006	160800	1696552280	9820	9820	9820	9820	0
204	20231006	160700	1696552280	9820	9820	9820	9820	0
205	20231006	160600	1696552280	9820	9820	9820	9820	0
206	20231006	160500	1696552280	9820	9820	9820	9820	0
207	20231006	160400	1696552280	9820	9820	9820	9820	0
208	20231006	160300	1696552280	9820	9820	9820	9820	0
209	20231006	160200	1696552280	9820	9820	9820	9820	0
210	20231006	160100	1696552280	9820	9820	9820	9820	0
211	20231006	160000	1696552280	9820	9820	9820	9820	0
212	20231006	155900	1696552280	9820	9820	9820	9820	531
213	20231006	155800	1696552280	9820	9820	9820	9820	0
214	20231006	155700	1696552280	9820	9820	9820	9820	0
215	20231006	155600	1696552280	9820	9820	9820	9820	0
216	20231006	155500	1696552280	9820	9820	9820	9820	0
217	20231006	155400	1696552280	9820	9820	9820	9820	0
218	20231006	155300	1696552280	9820	9820	9820	9820	0
219	20231006	155200	1696552280	9820	9820	9820	9820	0
220	20231006	155100	1696552280	9820	9820	9820	9820	0
221	20231006	155000	1696552280	9820	9820	9820	9820	0
222	20231006	154900	1696552280	9820	9820	9820	9820	0
223	20231006	154800	1696552280	9820	9820	9820	9820	0
224	20231006	154700	1696552280	9820	9820	9820	9820	0
225	20231006	154600	1696552280	9820	9820	9820	9820	0
226	20231006	154500	1696552280	9820	9820	9820	9820	0
227	20231006	154400	1696552280	9820	9820	9820	9820	0
228	20231006	154300	1696552280	9820	9820	9820	9820	0
229	20231006	154200	1696552280	9820	9820	9820	9820	0
230	20231006	154100	1696552280	9820	9820	9820	9820	0
231	20231006	154000	1696552280	9820	9820	9820	9820	0
232	20231006	153900	1696552280	9820	9820	9820	9820	0
233	20231006	153800	1696552280	9820	9820	9820	9820	0
234	20231006	153700	1696552280	9820	9820	9820	9820	0
235	20231006	153600	1696552280	9820	9820	9820	9820	0
236	20231006	153500	1696552280	9820	9820	9820	9820	0
237	20231006	153400	1696552280	9820	9820	9820	9820	0
238	20231006	153300	1696552280	9820	9820	9820	9820	0
239	20231006	153200	1696552280	9820	9820	9820	9820	0
240	20231006	153100	1696552280	9820	9820	9820	9820	0
241	20231006	153000	1696552280	9820	9820	9820	9820	531
242	20231006	152900	1691337860	9830	9830	9830	9830	0
243	20231006	152800	1691337860	9830	9830	9830	9830	0
244	20231006	152700	1691337860	9830	9830	9830	9830	0
245	20231006	152600	1691337860	9830	9830	9830	9830	0
246	20231006	152500	1691337860	9830	9830	9830	9830	0
247	20231006	152400	1691337860	9830	9830	9830	9830	0
248	20231006	152300	1691337860	9830	9830	9830	9830	0
249	20231006	152200	1691337860	9830	9830	9830	9830	0
250	20231006	152100	1691337860	9830	9830	9830	9830	0
251	20231006	152000	1691337860	9830	9830	9830	9830	0
252	20231006	151900	1691337860	9830	9830	9830	9810	113
253	20231006	151800	1690227280	9820	9830	9830	9820	84
254	20231006	151700	1689401890	9830	9800	9830	9790	419
255	20231006	151600	1685295680	9800	9800	9800	9790	114
256	20231006	151500	1684178490	9800	9830	9830	9800	90
257	20231006	151400	1683296460	9800	9800	9800	9780	1750
258	20231006	151300	1666159130	9830	9830	9830	9800	683
259	20231006	151200	1659459990	9810	9800	9820	9800	174
260	20231006	151100	1657753130	9800	9800	9810	9800	286
261	20231006	151000	1654948570	9790	9790	9790	9790	1
262	20231006	150900	1654938780	9790	9790	9790	9790	44
263	20231006	150800	1654508020	9790	9790	9790	9790	27
264	20231006	150700	1654243690	9790	9800	9800	9790	6
265	20231006	150600	1654184940	9800	9830	9830	9800	25
266	20231006	150500	1653939910	9830	9790	9830	9790	61
267	20231006	150400	1653342240	9790	9800	9800	9790	159
268	20231006	150300	1651785620	9800	9800	9800	9790	504
269	20231006	150200	1646846430	9800	9830	9830	9780	120
270	20231006	150100	1645672350	9790	9790	9790	9790	2
271	20231006	150000	1645652770	9800	9800	9800	9790	4
272	20231006	145900	1645613580	9800	9790	9830	9790	102
273	20231006	145800	1644613290	9830	9830	9830	9830	58
274	20231006	145700	1644043150	9830	9830	9830	9830	1
275	20231006	145600	1644033320	9830	9830	9830	9830	13
276	20231006	145500	1643905530	9840	9840	9840	9830	52
277	20231006	145400	1643393900	9780	9800	9840	9780	1087
278	20231006	145300	1632756130	9800	9800	9830	9800	56
279	20231006	145200	1632206490	9840	9840	9840	9840	54
280	20231006	145100	1631675130	9840	9840	9840	9840	39
281	20231006	145000	1631291370	9840	9840	9840	9840	42
282	20231006	144900	1630878090	9790	9790	9790	9780	120
283	20231006	144800	1629703490	9790	9780	9790	9780	946
284	20231006	144700	1620445170	9780	9770	9780	9770	104
285	20231006	144600	1619429080	9780	9770	9780	9770	127
286	20231006	144500	1618188260	9770	9770	9770	9770	323
287	20231006	144400	1615032550	9770	9760	9770	9760	121
288	20231006	144300	1613850580	9770	9770	9770	9760	1747
289	20231006	144200	1596797330	9770	9780	9780	9770	131
290	20231006	144100	1595517330	9780	9780	9790	9760	3674
291	20231006	144000	1559645900	9780	9770	9780	9770	635
292	20231006	143900	1553441560	9760	9780	9780	9760	351
293	20231006	143800	1550009440	9780	9770	9780	9760	185
294	20231006	143700	1548202820	9770	9780	9780	9770	246
295	20231006	143600	1545798940	9780	9780	9790	9780	24
296	20231006	143500	1545564120	9790	9790	9790	9790	301
297	20231006	143400	1542617330	9790	9780	9790	9770	834
298	20231006	143300	1534468380	9790	9790	9790	9780	11
299	20231006	143200	1534360700	9780	9770	9780	9770	110
300	20231006	143100	1533285900	9770	9770	9770	9760	286
301	20231006	143000	1530492420	9770	9820	9820	9760	2838
302	20231006	142900	1502730350	9820	9790	9830	9790	338
303	20231006	142800	1499418500	9790	9820	9830	9780	7145
304	20231006	142700	1429409760	9820	9820	9820	9820	0
305	20231006	142600	1429409760	9820	9820	9820	9820	13
306	20231006	142500	1429282100	9820	9820	9820	9820	28
307	20231006	142400	1429007140	9830	9830	9830	9830	0
308	20231006	142300	1429007140	9830	9830	9830	9830	0
309	20231006	142200	1429007140	9830	9830	9830	9830	1
310	20231006	142100	1428997310	9830	9820	9830	9820	2
311	20231006	142000	1428977660	9820	9820	9820	9820	1
312	20231006	141900	1428967840	9820	9820	9820	9820	3
313	20231006	141800	1428938380	9820	9820	9820	9820	0
314	20231006	141700	1428938380	9820	9820	9820	9820	7
315	20231006	141600	1428869640	9820	9820	9820	9820	0
316	20231006	141500	1428869640	9820	9820	9820	9820	3
317	20231006	141400	1428840180	9820	9830	9830	9820	11
318	20231006	141300	1428732150	9830	9830	9830	9830	0
319	20231006	141200	1428732150	9830	9830	9830	9830	2
320	20231006	141100	1428712490	9830	9800	9830	9800	110
321	20231006	141000	1427634190	9800	9820	9820	9800	201
322	20231006	140900	1425663460	9810	9810	9810	9810	0
323	20231006	140800	1425663460	9810	9810	9810	9810	0
324	20231006	140700	1425663460	9810	9810	9810	9810	110
325	20231006	140600	1424584360	9810	9810	9810	9800	121
326	20231006	140500	1423397650	9810	9810	9810	9810	0
327	20231006	140400	1423397650	9810	9810	9840	9810	73
328	20231006	140300	1422681430	9810	9810	9810	9810	78
329	20231006	140200	1421916250	9810	9800	9810	9800	284
330	20231006	140100	1419130220	9800	9820	9820	9800	1200
331	20231006	140000	1407359120	9840	9820	9840	9810	11397
332	20231006	135900	1295524800	9820	9820	9820	9820	845
333	20231006	135800	1287226900	9820	9820	9820	9820	10
334	20231006	135700	1287128700	9820	9820	9820	9820	5
335	20231006	135600	1287079600	9820	9820	9820	9820	0
336	20231006	135500	1287079600	9820	9820	9820	9820	390
337	20231006	135400	1283249800	9840	9840	9840	9840	0
338	20231006	135300	1283249800	9840	9840	9840	9840	2
339	20231006	135200	1283230120	9840	9820	9840	9810	2544
340	20231006	135100	1258268100	9820	9830	9830	9820	2200
341	20231006	135000	1236664080	9830	9830	9830	9830	3
342	20231006	134900	1236634590	9830	9830	9830	9830	1
343	20231006	134800	1236624760	9830	9840	9840	9830	866
344	20231006	134700	1228107930	9840	9840	9840	9840	204
345	20231006	134600	1226100570	9840	9840	9840	9840	100
346	20231006	134500	1225116570	9840	9840	9840	9840	54
347	20231006	134400	1224585210	9840	9840	9840	9840	147
348	20231006	134300	1223138730	9840	9840	9840	9840	0
349	20231006	134200	1223138730	9840	9840	9840	9840	10
350	20231006	134100	1223040330	9840	9830	9840	9830	107
351	20231006	134000	1221988420	9830	9830	9830	9830	401
352	20231006	133900	1218046590	9830	9830	9830	9830	0
353	20231006	133800	1218046590	9830	9830	9830	9820	361
354	20231006	133700	1214499460	9830	9840	9840	9830	191
355	20231006	133600	1212621920	9840	9840	9840	9840	7
356	20231006	133500	1212553040	9820	9820	9820	9820	465
357	20231006	133400	1207986740	9820	9820	9820	9820	0
358	20231006	133300	1207986740	9820	9820	9820	9820	0
359	20231006	133200	1207986740	9820	9840	9840	9820	56
360	20231006	133100	1207436420	9840	9840	9840	9840	0
361	20231006	133000	1207436420	9840	9840	9840	9820	1321
362	20231006	132900	1194450210	9840	9860	9870	9840	165
363	20231006	132800	1192824890	9860	9860	9860	9860	0
364	20231006	132700	1192824890	9860	9860	9860	9860	110
365	20231006	132600	1191740290	9860	9860	9870	9860	102
366	20231006	132500	1190733970	9860	9860	9860	9860	98
367	20231006	132400	1189767690	9870	9870	9870	9870	47
368	20231006	132300	1189303800	9870	9870	9870	9870	13
369	20231006	132200	1189175490	9870	9870	9870	9870	0
370	20231006	132100	1189175490	9870	9870	9870	9870	0
371	20231006	132000	1189175490	9870	9870	9870	9870	150
372	20231006	131900	1187694990	9870	9870	9870	9870	0
373	20231006	131800	1187694990	9870	9870	9870	9870	1
374	20231006	131700	1187685120	9870	9870	9870	9870	1
375	20231006	131600	1187675250	9870	9870	9870	9870	0
376	20231006	131500	1187675250	9870	9870	9870	9870	1
377	20231006	131400	1187665380	9850	9860	9860	9850	180
378	20231006	131300	1185891680	9860	9860	9860	9860	0
379	20231006	131200	1185891680	9860	9860	9860	9860	98
380	20231006	131100	1184925400	9860	9870	9870	9860	12
381	20231006	131000	1184806980	9870	9870	9870	9870	198
382	20231006	130900	1182852720	9870	9870	9870	9870	2
383	20231006	130800	1182832980	9850	9850	9850	9850	100
384	20231006	130700	1181847980	9850	9850	9850	9850	0
385	20231006	130600	1181847980	9850	9850	9850	9850	0
386	20231006	130500	1181847980	9850	9850	9850	9850	0
387	20231006	130400	1181847980	9850	9850	9850	9850	0
388	20231006	130300	1181847980	9850	9850	9850	9850	0
389	20231006	130200	1181847980	9850	9850	9850	9850	0
390	20231006	130100	1181847980	9850	9840	9850	9840	492
391	20231006	130000	1177001850	9830	9830	9830	9830	0
392	20231006	125900	1177001850	9830	9830	9830	9830	50
393	20231006	125800	1176510350	9830	9830	9830	9830	55
394	20231006	125700	1175969700	9830	9830	9830	9830	10
395	20231006	125600	1175871400	9830	9830	9830	9830	6
396	20231006	125500	1175812420	9830	9830	9830	9830	9
397	20231006	125400	1175723950	9830	9830	9830	9830	0
398	20231006	125300	1175723950	9830	9830	9830	9830	129
399	20231006	125200	1174455880	9830	9840	9840	9830	193
400	20231006	125100	1172557330	9840	9840	9850	9840	143
401	20231006	125000	1171150110	9840	9850	9850	9840	11
402	20231006	124900	1171041830	9850	9850	9850	9850	11
403	20231006	124800	1170933480	9850	9850	9850	9850	1
404	20231006	124700	1170923630	9870	9870	9870	9870	11
405	20231006	124600	1170815060	9850	9850	9850	9850	9
406	20231006	124500	1170726410	9850	9850	9850	9850	13
407	20231006	124400	1170598360	9850	9850	9850	9850	0
408	20231006	124300	1170598360	9850	9870	9870	9850	97
409	20231006	124200	1169641110	9840	9850	9850	9840	62
410	20231006	124100	1169031000	9840	9840	9840	9840	0
411	20231006	124000	1169031000	9840	9840	9840	9840	0
412	20231006	123900	1169031000	9840	9880	9880	9840	17
413	20231006	123800	1168863640	9880	9840	9880	9840	10
414	20231006	123700	1168765200	9880	9880	9880	9880	10
415	20231006	123600	1168666400	9820	9830	9830	9820	131
416	20231006	123500	1167378710	9820	9840	9840	9820	2244
417	20231006	123400	1145319340	9840	9860	9880	9840	321
418	20231006	123300	1142159510	9850	9850	9850	9850	0
419	20231006	123200	1142159510	9850	9880	9880	9850	8
420	20231006	123100	1142080680	9840	9870	9880	9840	16
421	20231006	123000	1141922680	9870	9870	9870	9840	19
422	20231006	122900	1141735330	9850	9860	9860	9850	6
423	20231006	122800	1141676220	9840	9860	9860	9840	7
424	20231006	122700	1141607290	9850	9850	9850	9850	6
425	20231006	122600	1141548190	9890	9860	9890	9850	13
426	20231006	122500	1141419810	9840	9870	9880	9840	152
427	20231006	122400	1139919720	9880	9880	9880	9880	0
428	20231006	122300	1139919720	9880	9880	9880	9880	1
429	20231006	122200	1139909840	9870	9870	9870	9870	0
430	20231006	122100	1139909840	9870	9870	9870	9840	11
431	20231006	122000	1139801300	9850	9850	9850	9850	10
432	20231006	121900	1139702800	9840	9880	9880	9840	385
433	20231006	121800	1135910570	9890	9890	9890	9890	0
434	20231006	121700	1135910570	9890	9890	9890	9890	4
435	20231006	121600	1135871010	9890	9890	9890	9890	0
436	20231006	121500	1135871010	9890	9890	9890	9890	6
437	20231006	121400	1135811670	9890	9890	9890	9890	0
438	20231006	121300	1135811670	9890	9890	9890	9890	10
439	20231006	121200	1135712770	9870	9880	9880	9870	676
440	20231006	121100	1129034550	9880	9880	9880	9880	0
441	20231006	121000	1129034550	9880	9880	9880	9880	0
442	20231006	120900	1129034550	9880	9880	9880	9880	0
443	20231006	120800	1129034550	9880	9890	9890	9880	195
444	20231006	120700	1127106380	9890	9890	9890	9890	22
445	20231006	120600	1126888800	9890	9890	9890	9890	0
446	20231006	120500	1126888800	9890	9900	9910	9890	1588
447	20231006	120400	1111174360	9890	9890	9890	9890	298
448	20231006	120300	1108227140	9880	9880	9880	9880	0
449	20231006	120200	1108227140	9880	9880	9880	9880	0
450	20231006	120100	1108227140	9880	9880	9880	9880	0
451	20231006	120000	1108227140	9880	9880	9880	9880	515
452	20231006	115900	1103138940	9870	9870	9870	9870	10
453	20231006	115800	1103040240	9870	9870	9870	9870	9
454	20231006	115700	1102951410	9880	9870	9880	9870	82
455	20231006	115600	1102142040	9870	9850	9870	9850	50
456	20231006	115500	1101649040	9860	9850	9860	9850	2
457	20231006	115400	1101629330	9860	9860	9860	9860	1
458	20231006	115300	1101619470	9850	9850	9850	9850	0
459	20231006	115200	1101619470	9850	9850	9850	9850	0
460	20231006	115100	1101619470	9850	9840	9860	9840	279
461	20231006	115000	1098870900	9840	9840	9840	9840	0
462	20231006	114900	1098870900	9840	9840	9840	9840	109
463	20231006	114800	1097798340	9840	9840	9870	9840	6
464	20231006	114700	1097739270	9840	9840	9840	9840	0
465	20231006	114600	1097739270	9840	9850	9850	9840	225
466	20231006	114500	1095525100	9850	9850	9850	9850	0
467	20231006	114400	1095525100	9850	9850	9850	9850	30
468	20231006	114300	1095229600	9870	9870	9870	9850	26
469	20231006	114200	1094973380	9870	9870	9870	9870	0
470	20231006	114100	1094973380	9870	9840	9870	9840	53
471	20231006	114000	1094451740	9840	9840	9840	9840	108
472	20231006	113900	1093389020	9840	9850	9850	9830	1117
473	20231006	113800	1082405180	9840	9840	9840	9840	1
474	20231006	113700	1082395340	9880	9880	9880	9880	0
475	20231006	113600	1082395340	9880	9880	9880	9880	0
476	20231006	113500	1082395340	9880	9880	9880	9880	120
477	20231006	113400	1081209740	9880	9880	9880	9880	59
478	20231006	113300	1080626820	9880	9860	9880	9860	24
479	20231006	113200	1080390160	9860	9840	9860	9840	45
480	20231006	113100	1079947300	9840	9840	9840	9840	109
481	20231006	113000	1078874740	9860	9860	9860	9860	77
482	20231006	112900	1078115520	9830	9830	9830	9830	0
483	20231006	112800	1078115520	9830	9830	9830	9830	14
484	20231006	112700	1077977900	9830	9830	9830	9830	0
485	20231006	112600	1077977900	9830	9830	9830	9830	16
486	20231006	112500	1077820620	9830	9830	9830	9830	0
487	20231006	112400	1077820620	9830	9820	9830	9820	70
488	20231006	112300	1077132800	9820	9820	9820	9820	472
489	20231006	112200	1072497760	9820	9820	9820	9820	13
490	20231006	112100	1072370100	9830	9830	9830	9830	14
491	20231006	112000	1072232480	9820	9820	9820	9820	14
492	20231006	111900	1072095000	9820	9830	9830	9820	159
493	20231006	111800	1070532520	9830	9840	9840	9830	852
494	20231006	111700	1062152200	9850	9850	9850	9850	90
495	20231006	111600	1061265700	9860	9860	9860	9860	3
496	20231006	111500	1061236120	9860	9860	9860	9860	96
497	20231006	111400	1060289560	9860	9860	9860	9860	56
498	20231006	111300	1059737400	9830	9830	9830	9830	1
499	20231006	111200	1059727570	9860	9860	9860	9860	2
500	20231006	111100	1059707850	9860	9860	9860	9860	15
501	20231006	111000	1059559950	9860	9860	9860	9860	135
502	20231006	110900	1058228850	9860	9840	9860	9840	220
503	20231006	110800	1056061650	9840	9860	9860	9840	37
504	20231006	110700	1055696960	9860	9860	9860	9820	98
505	20231006	110600	1054733800	9860	9860	9860	9810	10167
506	20231006	110500	954610450	9870	9870	9870	9870	200
507	20231006	110400	952636450	9880	9870	9880	9870	81
508	20231006	110300	951836470	9880	9870	9880	9870	21
509	20231006	110200	951629150	9870	9860	9870	9860	5
510	20231006	110100	951579830	9870	9870	9870	9870	399
511	20231006	110000	947641700	9870	9870	9870	9860	4397
512	20231006	105900	904245510	9880	9880	9880	9880	198
513	20231006	105800	902289270	9880	9880	9880	9880	49
514	20231006	105700	901805150	9890	9890	9890	9890	0
515	20231006	105600	901805150	9890	9890	9900	9880	2352
516	20231006	105500	878555190	9890	9900	9900	9890	92
517	20231006	105400	877644410	9900	9900	9900	9900	10
518	20231006	105300	877545410	9890	9890	9890	9890	251
519	20231006	105200	875063020	9890	9890	9890	9890	0
520	20231006	105100	875063020	9890	9890	9890	9890	2
521	20231006	105000	875043240	9890	9890	9890	9890	0
522	20231006	104900	875043240	9890	9890	9890	9890	22
523	20231006	104800	874825660	9910	9900	9910	9900	330
524	20231006	104700	871558630	9910	9910	9910	9910	0
525	20231006	104600	871558630	9910	9910	9910	9910	14
526	20231006	104500	871419890	9910	9910	9910	9910	4
527	20231006	104400	871380250	9910	9910	9910	9910	5
528	20231006	104300	871330700	9910	9900	9910	9900	547
529	20231006	104200	865911090	9900	9900	9900	9900	17
530	20231006	104100	865742790	9890	9900	9900	9890	36
531	20231006	104000	865386420	9900	9900	9900	9900	185
532	20231006	103900	863554920	9910	9910	9910	9910	17
533	20231006	103800	863386450	9910	9910	9910	9910	0
534	20231006	103700	863386450	9910	9910	9910	9910	14
535	20231006	103600	863247710	9910	9910	9910	9910	101
536	20231006	103500	862246800	9910	9910	9910	9910	300
537	20231006	103400	859273800	9910	9910	9910	9900	111
538	20231006	103300	858174120	9910	9910	9910	9910	70
539	20231006	103200	857480420	9910	9910	9910	9910	393
540	20231006	103100	853585790	9910	9910	9910	9910	0
541	20231006	103000	853585790	9910	9910	9910	9910	3
542	20231006	102900	853556060	9910	9910	9910	9910	0
543	20231006	102800	853556060	9910	9910	9910	9910	132
544	20231006	102700	852247940	9910	9910	9910	9910	0
545	20231006	102600	852247940	9910	9910	9910	9910	50
546	20231006	102500	851752440	9910	9890	9910	9890	814
547	20231006	102400	843701780	9890	9910	9910	9890	2287
548	20231006	102300	821062700	9910	9910	9910	9910	19
549	20231006	102200	820874410	9910	9910	9910	9910	633
550	20231006	102100	814601380	9910	9910	9910	9910	0
551	20231006	102000	814601380	9910	9910	9910	9910	10
552	20231006	101900	814502280	9910	9910	9910	9910	1
553	20231006	101800	814492370	9910	9910	9910	9910	312
554	20231006	101700	811400450	9900	9910	9910	9900	839
555	20231006	101600	803086460	9910	9920	9920	9910	1400
556	20231006	101500	789211460	9950	9910	9950	9910	16
557	20231006	101400	789052860	9950	9930	9950	9910	787
558	20231006	101300	781243470	9950	9950	9950	9950	206
559	20231006	101200	779193770	9950	9910	9950	9910	1094
560	20231006	101100	768344720	9910	9910	9920	9910	4580
561	20231006	101000	722956890	9900	9900	9900	9900	0
562	20231006	100900	722956890	9900	9900	9900	9900	974
563	20231006	100800	713314290	9910	9910	9910	9900	1608
564	20231006	100700	697379210	9920	9910	9920	9910	703
565	20231006	100600	690410470	9910	9910	9910	9910	502
566	20231006	100500	685435650	9910	9900	9910	9900	3817
567	20231006	100400	647638580	9900	9900	9900	9900	356
568	20231006	100300	644114180	9900	9910	9910	9900	1616
569	20231006	100200	628107060	9910	9910	9930	9910	2209
570	20231006	100100	606205470	9910	9910	9910	9910	1521
571	20231006	100000	591132360	9900	9900	9900	9900	551
572	20231006	095900	585677460	9880	9900	9900	9880	353
573	20231006	095800	582186820	9900	9900	9900	9880	4643
574	20231006	095700	536299930	9910	9910	9910	9900	323
575	20231006	095600	533100750	9910	9910	9910	9910	23
576	20231006	095500	532872820	9900	9910	9910	9900	4
577	20231006	095400	532833190	9910	9910	9910	9910	60
578	20231006	095300	532238590	9910	9910	9940	9910	1022
579	20231006	095200	522108750	9910	9930	9940	9910	1200
580	20231006	095100	510214350	9910	9910	9910	9910	2203
581	20231006	095000	488382620	9910	9910	9910	9900	924
582	20231006	094900	479225850	9900	9910	9910	9900	25
583	20231006	094800	478978250	9910	9910	9930	9910	1081
584	20231006	094700	468264800	9910	9910	9910	9910	163
585	20231006	094600	466649470	9910	9890	9910	9880	1233
586	20231006	094500	454462860	9880	9890	9890	9880	605
587	20231006	094400	448480410	9890	9890	9890	9890	38
588	20231006	094300	448104590	9900	9900	9910	9890	1743
589	20231006	094200	430855140	9910	9910	9910	9910	30
590	20231006	094100	430557840	9910	9910	9910	9910	501
591	20231006	094000	425592930	9910	9910	9910	9910	824
592	20231006	093900	417427090	9910	9910	9910	9910	131
593	20231006	093800	416128880	9910	9910	9910	9910	1154
594	20231006	093700	404692740	9910	9920	9920	9910	369
595	20231006	093600	401034740	9920	9910	9920	9910	1443
596	20231006	093500	386734600	9910	9910	9910	9910	1768
597	20231006	093400	369213720	9910	9910	9910	9900	840
598	20231006	093300	360889350	9910	9910	9910	9910	269
599	20231006	093200	358223560	9910	9910	9920	9910	1912
600	20231006	093100	339274230	9910	9910	9910	9910	434
601	20231006	093000	334973290	9910	9910	9910	9910	838
602	20231006	092900	326668710	9910	9910	9920	9910	2615
603	20231006	092800	300746060	9900	9900	9900	9900	13
604	20231006	092700	300617360	9880	9910	9910	9880	908
605	20231006	092600	291634080	9900	9910	9910	9900	110
606	20231006	092500	290544830	9910	9910	9970	9910	1331
607	20231006	092400	277354020	9910	9910	9910	9910	670
608	20231006	092300	270714320	9910	9910	9910	9910	631
609	20231006	092200	264461110	9910	9900	9910	9900	1025
610	20231006	092100	254303630	9910	9960	9960	9910	1909
611	20231006	092000	235384990	9960	9960	9960	9960	10
612	20231006	091900	235285390	9970	9970	9970	9970	85
613	20231006	091800	234437940	9970	9910	9970	9910	2064
614	20231006	091700	213979860	9910	9910	9910	9900	3200
615	20231006	091600	182269860	9910	9910	9910	9910	1200
616	20231006	091500	170377860	9910	9950	10000	9890	6009
617	20231006	091400	110746830	9950	9950	9950	9950	11
618	20231006	091300	110637380	9950	9950	9950	9950	0
619	20231006	091200	110637380	9950	9990	9990	9950	109
620	20231006	091100	109548830	10000	10010	10010	10000	1068
621	20231006	091000	98862270	10000	9980	10000	9970	1783
622	20231006	090900	81043610	9910	9910	9910	9910	0
623	20231006	090800	81043610	9910	9910	9930	9860	2820
624	20231006	090700	53133960	9910	9910	9910	9910	67
625	20231006	090600	52469990	9910	9910	9910	9910	1766
626	20231006	090500	34968930	9910	9940	10000	9900	1838
627	20231006	090400	16736940	9930	9920	9930	9920	13
628	20231006	090300	16607910	9890	9920	9920	9890	99
629	20231006	090200	15627420	9920	9920	9920	9920	62
630	20231006	090100	15012380	9920	9890	9920	9890	731
631	20231006	090000	7782360	9890	9850	9890	9850	790