KissMeData/215360/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202000	844414150	16610	16610	16610	16610	840
3	20231011	201900	844414150	16610	16610	16610	16610	0
4	20231011	201800	844414150	16610	16610	16610	16610	0
5	20231011	201700	844414150	16610	16610	16610	16610	0
6	20231011	201600	844414150	16610	16610	16610	16610	0
7	20231011	201500	844414150	16610	16610	16610	16610	0
8	20231011	201400	844414150	16610	16610	16610	16610	0
9	20231011	201300	844414150	16610	16610	16610	16610	0
10	20231011	201200	844414150	16610	16610	16610	16610	0
11	20231011	201100	844414150	16610	16610	16610	16610	0
12	20231011	201000	844414150	16610	16610	16610	16610	0
13	20231011	200900	844414150	16610	16610	16610	16610	0
14	20231011	200800	844414150	16610	16610	16610	16610	0
15	20231011	200700	844414150	16610	16610	16610	16610	0
16	20231011	200600	844414150	16610	16610	16610	16610	0
17	20231011	200500	844414150	16610	16610	16610	16610	0
18	20231011	200400	844414150	16610	16610	16610	16610	0
19	20231011	200300	844414150	16610	16610	16610	16610	0
20	20231011	200200	844414150	16610	16610	16610	16610	0
21	20231011	200100	844414150	16610	16610	16610	16610	0
22	20231011	200000	844414150	16610	16610	16610	16610	0
23	20231011	195900	844414150	16610	16610	16610	16610	0
24	20231011	195800	844414150	16610	16610	16610	16610	0
25	20231011	195700	844414150	16610	16610	16610	16610	0
26	20231011	195600	844414150	16610	16610	16610	16610	0
27	20231011	195500	844414150	16610	16610	16610	16610	0
28	20231011	195400	844414150	16610	16610	16610	16610	0
29	20231011	195300	844414150	16610	16610	16610	16610	0
30	20231011	195200	844414150	16610	16610	16610	16610	0
31	20231011	195100	844414150	16610	16610	16610	16610	0
32	20231011	195000	844414150	16610	16610	16610	16610	840
33	20231011	194900	844414150	16610	16610	16610	16610	0
34	20231011	194800	844414150	16610	16610	16610	16610	0
35	20231011	194700	844414150	16610	16610	16610	16610	0
36	20231011	194600	844414150	16610	16610	16610	16610	0
37	20231011	194500	844414150	16610	16610	16610	16610	0
38	20231011	194400	844414150	16610	16610	16610	16610	0
39	20231011	194300	844414150	16610	16610	16610	16610	0
40	20231011	194200	844414150	16610	16610	16610	16610	0
41	20231011	194100	844414150	16610	16610	16610	16610	0
42	20231011	194000	844414150	16610	16610	16610	16610	0
43	20231011	193900	844414150	16610	16610	16610	16610	0
44	20231011	193800	844414150	16610	16610	16610	16610	0
45	20231011	193700	844414150	16610	16610	16610	16610	0
46	20231011	193600	844414150	16610	16610	16610	16610	0
47	20231011	193500	844414150	16610	16610	16610	16610	0
48	20231011	193400	844414150	16610	16610	16610	16610	0
49	20231011	193300	844414150	16610	16610	16610	16610	0
50	20231011	193200	844414150	16610	16610	16610	16610	0
51	20231011	193100	844414150	16610	16610	16610	16610	0
52	20231011	193000	844414150	16610	16610	16610	16610	0
53	20231011	192900	844414150	16610	16610	16610	16610	0
54	20231011	192800	844414150	16610	16610	16610	16610	0
55	20231011	192700	844414150	16610	16610	16610	16610	0
56	20231011	192600	844414150	16610	16610	16610	16610	0
57	20231011	192500	844414150	16610	16610	16610	16610	0
58	20231011	192400	844414150	16610	16610	16610	16610	0
59	20231011	192300	844414150	16610	16610	16610	16610	0
60	20231011	192200	844414150	16610	16610	16610	16610	0
61	20231011	192100	844414150	16610	16610	16610	16610	0
62	20231011	192000	844414150	16610	16610	16610	16610	840
63	20231011	191900	844414150	16610	16610	16610	16610	0
64	20231011	191800	844414150	16610	16610	16610	16610	0
65	20231011	191700	844414150	16610	16610	16610	16610	0
66	20231011	191600	844414150	16610	16610	16610	16610	0
67	20231011	191500	844414150	16610	16610	16610	16610	0
68	20231011	191400	844414150	16610	16610	16610	16610	0
69	20231011	191300	844414150	16610	16610	16610	16610	0
70	20231011	191200	844414150	16610	16610	16610	16610	0
71	20231011	191100	844414150	16610	16610	16610	16610	0
72	20231011	191000	844414150	16610	16610	16610	16610	0
73	20231011	190900	844414150	16610	16610	16610	16610	0
74	20231011	190800	844414150	16610	16610	16610	16610	0
75	20231011	190700	844414150	16610	16610	16610	16610	0
76	20231011	190600	844414150	16610	16610	16610	16610	0
77	20231011	190500	844414150	16610	16610	16610	16610	0
78	20231011	190400	844414150	16610	16610	16610	16610	0
79	20231011	190300	844414150	16610	16610	16610	16610	0
80	20231011	190200	844414150	16610	16610	16610	16610	0
81	20231011	190100	844414150	16610	16610	16610	16610	0
82	20231011	190000	844414150	16610	16610	16610	16610	0
83	20231011	185900	844414150	16610	16610	16610	16610	0
84	20231011	185800	844414150	16610	16610	16610	16610	0
85	20231011	185700	844414150	16610	16610	16610	16610	0
86	20231011	185600	844414150	16610	16610	16610	16610	0
87	20231011	185500	844414150	16610	16610	16610	16610	0
88	20231011	185400	844414150	16610	16610	16610	16610	0
89	20231011	185300	844414150	16610	16610	16610	16610	0
90	20231011	185200	844414150	16610	16610	16610	16610	0
91	20231011	185100	844414150	16610	16610	16610	16610	0
92	20231011	185000	844414150	16610	16610	16610	16610	840
93	20231011	184900	844414150	16610	16610	16610	16610	0
94	20231011	184800	844414150	16610	16610	16610	16610	0
95	20231011	184700	844414150	16610	16610	16610	16610	0
96	20231011	184600	844414150	16610	16610	16610	16610	0
97	20231011	184500	844414150	16610	16610	16610	16610	0
98	20231011	184400	844414150	16610	16610	16610	16610	0
99	20231011	184300	844414150	16610	16610	16610	16610	0
100	20231011	184200	844414150	16610	16610	16610	16610	0
101	20231011	184100	844414150	16610	16610	16610	16610	0
102	20231011	184000	844414150	16610	16610	16610	16610	0
103	20231011	183900	844414150	16610	16610	16610	16610	0
104	20231011	183800	844414150	16610	16610	16610	16610	0
105	20231011	183700	844414150	16610	16610	16610	16610	0
106	20231011	183600	844414150	16610	16610	16610	16610	0
107	20231011	183500	844414150	16610	16610	16610	16610	0
108	20231011	183400	844414150	16610	16610	16610	16610	0
109	20231011	183300	844414150	16610	16610	16610	16610	0
110	20231011	183200	844414150	16610	16610	16610	16610	0
111	20231011	183100	844414150	16610	16610	16610	16610	0
112	20231011	183000	844414150	16610	16610	16610	16610	0
113	20231011	182900	844414150	16610	16610	16610	16610	0
114	20231011	182800	844414150	16610	16610	16610	16610	0
115	20231011	182700	844414150	16610	16610	16610	16610	0
116	20231011	182600	844414150	16610	16610	16610	16610	0
117	20231011	182500	844414150	16610	16610	16610	16610	0
118	20231011	182400	844414150	16610	16610	16610	16610	0
119	20231011	182300	844414150	16610	16610	16610	16610	0
120	20231011	182200	844414150	16610	16610	16610	16610	0
121	20231011	182100	844414150	16610	16610	16610	16610	0
122	20231011	182000	844414150	16610	16610	16610	16610	840
123	20231011	181900	844414150	16610	16610	16610	16610	0
124	20231011	181800	844414150	16610	16610	16610	16610	0
125	20231011	181700	844414150	16610	16610	16610	16610	0
126	20231011	181600	844414150	16610	16610	16610	16610	0
127	20231011	181500	844414150	16610	16610	16610	16610	0
128	20231011	181400	844414150	16610	16610	16610	16610	0
129	20231011	181300	844414150	16610	16610	16610	16610	0
130	20231011	181200	844414150	16610	16610	16610	16610	0
131	20231011	181100	844414150	16610	16610	16610	16610	0
132	20231011	181000	844414150	16610	16610	16610	16610	0
133	20231011	180900	844414150	16610	16610	16610	16610	0
134	20231011	180800	844414150	16610	16610	16610	16610	0
135	20231011	180700	844414150	16610	16610	16610	16610	0
136	20231011	180600	844414150	16610	16610	16610	16610	0
137	20231011	180500	844414150	16610	16610	16610	16610	0
138	20231011	180400	844414150	16610	16610	16610	16610	0
139	20231011	180300	844414150	16610	16610	16610	16610	0
140	20231011	180200	844414150	16610	16610	16610	16610	0
141	20231011	180100	844414150	16610	16610	16610	16610	0
142	20231011	180000	844414150	16610	16610	16610	16610	0
143	20231011	175900	844414150	16610	16610	16610	16610	0
144	20231011	175800	844414150	16610	16610	16610	16610	0
145	20231011	175700	844414150	16610	16610	16610	16610	0
146	20231011	175600	844414150	16610	16610	16610	16610	0
147	20231011	175500	844414150	16610	16610	16610	16610	0
148	20231011	175400	844414150	16610	16610	16610	16610	0
149	20231011	175300	844414150	16610	16610	16610	16610	0
150	20231011	175200	844414150	16610	16610	16610	16610	0
151	20231011	175100	844414150	16610	16610	16610	16610	0
152	20231011	175000	844414150	16610	16610	16610	16610	840
153	20231011	174900	844414150	16610	16610	16610	16610	0
154	20231011	174800	844414150	16610	16610	16610	16610	0
155	20231011	174700	844414150	16610	16610	16610	16610	0
156	20231011	174600	844414150	16610	16610	16610	16610	0
157	20231011	174500	844414150	16610	16610	16610	16610	0
158	20231011	174400	844414150	16610	16610	16610	16610	0
159	20231011	174300	844414150	16610	16610	16610	16610	0
160	20231011	174200	844414150	16610	16610	16610	16610	0
161	20231011	174100	844414150	16610	16610	16610	16610	0
162	20231011	174000	844414150	16610	16610	16610	16610	0
163	20231011	173900	844414150	16610	16610	16610	16610	0
164	20231011	173800	844414150	16610	16610	16610	16610	0
165	20231011	173700	844414150	16610	16610	16610	16610	0
166	20231011	173600	844414150	16610	16610	16610	16610	0
167	20231011	173500	844414150	16610	16610	16610	16610	0
168	20231011	173400	844414150	16610	16610	16610	16610	0
169	20231011	173300	844414150	16610	16610	16610	16610	0
170	20231011	173200	844414150	16610	16610	16610	16610	0
171	20231011	173100	844414150	16610	16610	16610	16610	0
172	20231011	173000	844414150	16610	16610	16610	16610	0
173	20231011	172900	844414150	16610	16610	16610	16610	0
174	20231011	172800	844414150	16610	16610	16610	16610	0
175	20231011	172700	844414150	16610	16610	16610	16610	0
176	20231011	172600	844414150	16610	16610	16610	16610	0
177	20231011	172500	844414150	16610	16610	16610	16610	0
178	20231011	172400	844414150	16610	16610	16610	16610	0
179	20231011	172300	844414150	16610	16610	16610	16610	0
180	20231011	172200	844414150	16610	16610	16610	16610	0
181	20231011	172100	844414150	16610	16610	16610	16610	0
182	20231011	172000	844414150	16610	16610	16610	16610	840
183	20231011	171900	844414150	16610	16610	16610	16610	0
184	20231011	171800	844414150	16610	16610	16610	16610	0
185	20231011	171700	844414150	16610	16610	16610	16610	0
186	20231011	171600	844414150	16610	16610	16610	16610	0
187	20231011	171500	844414150	16610	16610	16610	16610	0
188	20231011	171400	844414150	16610	16610	16610	16610	0
189	20231011	171300	844414150	16610	16610	16610	16610	0
190	20231011	171200	844414150	16610	16610	16610	16610	0
191	20231011	171100	844414150	16610	16610	16610	16610	0
192	20231011	171000	844414150	16610	16610	16610	16610	0
193	20231011	170900	844414150	16610	16610	16610	16610	0
194	20231011	170800	844414150	16610	16610	16610	16610	0
195	20231011	170700	844414150	16610	16610	16610	16610	0
196	20231011	170600	844414150	16610	16610	16610	16610	0
197	20231011	170500	844414150	16610	16610	16610	16610	0
198	20231011	170400	844414150	16610	16610	16610	16610	0
199	20231011	170300	844414150	16610	16610	16610	16610	0
200	20231011	170200	844414150	16610	16610	16610	16610	0
201	20231011	170100	844414150	16610	16610	16610	16610	0
202	20231011	170000	844414150	16610	16610	16610	16610	0
203	20231011	165900	844414150	16610	16610	16610	16610	0
204	20231011	165800	844414150	16610	16610	16610	16610	0
205	20231011	165700	844414150	16610	16610	16610	16610	0
206	20231011	165600	844414150	16610	16610	16610	16610	0
207	20231011	165500	844414150	16610	16610	16610	16610	0
208	20231011	165400	844414150	16610	16610	16610	16610	0
209	20231011	165300	844414150	16610	16610	16610	16610	0
210	20231011	165200	844414150	16610	16610	16610	16610	0
211	20231011	165100	844414150	16610	16610	16610	16610	0
212	20231011	165000	844414150	16610	16610	16610	16610	840
213	20231011	164900	844414150	16610	16610	16610	16610	0
214	20231011	164800	844414150	16610	16610	16610	16610	0
215	20231011	164700	844414150	16610	16610	16610	16610	0
216	20231011	164600	844414150	16610	16610	16610	16610	0
217	20231011	164500	844414150	16610	16610	16610	16610	0
218	20231011	164400	844414150	16610	16610	16610	16610	0
219	20231011	164300	844414150	16610	16610	16610	16610	0
220	20231011	164200	844414150	16610	16610	16610	16610	0
221	20231011	164100	844414150	16610	16610	16610	16610	0
222	20231011	164000	844414150	16610	16610	16610	16610	0
223	20231011	163900	844414150	16610	16610	16610	16610	0
224	20231011	163800	844414150	16610	16610	16610	16610	0
225	20231011	163700	844414150	16610	16610	16610	16610	0
226	20231011	163600	844414150	16610	16610	16610	16610	0
227	20231011	163500	844414150	16610	16610	16610	16610	0
228	20231011	163400	844414150	16610	16610	16610	16610	0
229	20231011	163300	844414150	16610	16610	16610	16610	0
230	20231011	163200	844414150	16610	16610	16610	16610	0
231	20231011	163100	844414150	16610	16610	16610	16610	0
232	20231011	163000	844414150	16610	16610	16610	16610	0
233	20231011	162900	844414150	16610	16610	16610	16610	0
234	20231011	162800	844414150	16610	16610	16610	16610	0
235	20231011	162700	844414150	16610	16610	16610	16610	0
236	20231011	162600	844414150	16610	16610	16610	16610	0
237	20231011	162500	844414150	16610	16610	16610	16610	0
238	20231011	162400	844414150	16610	16610	16610	16610	0
239	20231011	162300	844414150	16610	16610	16610	16610	0
240	20231011	162200	844414150	16610	16610	16610	16610	0
241	20231011	162100	844414150	16610	16610	16610	16610	0
242	20231011	162000	844414150	16610	16610	16610	16610	840
243	20231011	161900	844414150	16610	16610	16610	16610	0
244	20231011	161800	844414150	16610	16610	16610	16610	0
245	20231011	161700	844414150	16610	16610	16610	16610	0
246	20231011	161600	844414150	16610	16610	16610	16610	0
247	20231011	161500	844414150	16610	16610	16610	16610	0
248	20231011	161400	844414150	16610	16610	16610	16610	0
249	20231011	161300	844414150	16610	16610	16610	16610	0
250	20231011	161200	844414150	16610	16610	16610	16610	0
251	20231011	161100	844414150	16610	16610	16610	16610	0
252	20231011	161000	844414150	16610	16610	16610	16610	0
253	20231011	160900	844414150	16610	16610	16610	16610	0
254	20231011	160800	844414150	16610	16610	16610	16610	0
255	20231011	160700	844414150	16610	16610	16610	16610	0
256	20231011	160600	844414150	16610	16610	16610	16610	0
257	20231011	160500	844414150	16610	16610	16610	16610	0
258	20231011	160400	844414150	16610	16610	16610	16610	0
259	20231011	160300	844414150	16610	16610	16610	16610	0
260	20231011	160200	844414150	16610	16610	16610	16610	0
261	20231011	160100	844414150	16610	16610	16610	16610	0
262	20231011	160000	844414150	16610	16610	16610	16610	0
263	20231011	155900	844414150	16610	16610	16610	16610	0
264	20231011	155800	844414150	16610	16610	16610	16610	0
265	20231011	155700	844414150	16610	16610	16610	16610	0
266	20231011	155600	844414150	16610	16610	16610	16610	0
267	20231011	155500	844414150	16610	16610	16610	16610	0
268	20231011	155400	844414150	16610	16610	16610	16610	0
269	20231011	155300	844414150	16610	16610	16610	16610	0
270	20231011	155200	844414150	16610	16610	16610	16610	0
271	20231011	155100	844414150	16610	16610	16610	16610	0
272	20231011	155000	844414150	16610	16610	16610	16610	840
273	20231011	154900	844414150	16610	16610	16610	16610	0
274	20231011	154800	844414150	16610	16610	16610	16610	0
275	20231011	154700	844414150	16610	16610	16610	16610	0
276	20231011	154600	844414150	16610	16610	16610	16610	0
277	20231011	154500	844414150	16610	16610	16610	16610	0
278	20231011	154400	844414150	16610	16610	16610	16610	0
279	20231011	154300	844414150	16610	16610	16610	16610	0
280	20231011	154200	844414150	16610	16610	16610	16610	0
281	20231011	154100	844414150	16610	16610	16610	16610	0
282	20231011	154000	844414150	16610	16610	16610	16610	0
283	20231011	153900	844414150	16610	16610	16610	16610	0
284	20231011	153800	844414150	16610	16610	16610	16610	0
285	20231011	153700	844414150	16610	16610	16610	16610	0
286	20231011	153600	844414150	16610	16610	16610	16610	0
287	20231011	153500	844414150	16610	16610	16610	16610	0
288	20231011	153400	844414150	16610	16610	16610	16610	0
289	20231011	153300	844414150	16610	16610	16610	16610	0
290	20231011	153200	844414150	16610	16610	16610	16610	0
291	20231011	153100	844414150	16610	16610	16610	16610	0
292	20231011	153000	844414150	16610	16610	16610	16610	840
293	20231011	152900	830461750	16660	16660	16660	16660	0
294	20231011	152800	830461750	16660	16660	16660	16660	0
295	20231011	152700	830461750	16660	16660	16660	16660	0
296	20231011	152600	830461750	16660	16660	16660	16660	0
297	20231011	152500	830461750	16660	16660	16660	16660	0
298	20231011	152400	830461750	16660	16660	16660	16660	0
299	20231011	152300	830461750	16660	16660	16660	16660	0
300	20231011	152200	830461750	16660	16660	16660	16660	0
301	20231011	152100	830461750	16660	16660	16660	16660	0
302	20231011	152000	830461750	16660	16660	16660	16660	0
303	20231011	151900	830461750	16660	16620	16660	16620	50
304	20231011	151800	829630440	16620	16620	16620	16620	4
305	20231011	151700	829563960	16630	16630	16630	16630	1
306	20231011	151600	829547330	16600	16600	16600	16600	0
307	20231011	151500	829547330	16600	16630	16630	16600	93
308	20231011	151400	828001790	16630	16630	16630	16630	168
309	20231011	151300	825207950	16630	16600	16630	16600	19
310	20231011	151200	824892220	16630	16620	16630	16620	26
311	20231011	151100	824460060	16620	16650	16650	16500	4005
312	20231011	151000	758164530	16700	16700	16700	16650	285
313	20231011	150900	753419030	16680	16680	16680	16680	193
314	20231011	150800	750199790	16680	16680	16680	16680	4
315	20231011	150700	750133070	16680	16660	16680	16660	12
316	20231011	150600	749933130	16680	16680	16680	16680	4
317	20231011	150500	749866410	16680	16680	16680	16680	1
318	20231011	150400	749849730	16670	16670	16670	16670	41
319	20231011	150300	749166260	16660	16660	16660	16660	0
320	20231011	150200	749166260	16660	16660	16660	16660	56
321	20231011	150100	748233300	16670	16670	16670	16670	50
322	20231011	150000	747399800	16680	16680	16680	16670	53
323	20231011	145900	746515770	16680	16680	16680	16680	0
324	20231011	145800	746515770	16680	16680	16680	16680	4
325	20231011	145700	746449050	16680	16680	16680	16680	0
326	20231011	145600	746449050	16680	16680	16680	16680	4
327	20231011	145500	746382330	16680	16680	16680	16680	0
328	20231011	145400	746382330	16680	16680	16680	16680	4
329	20231011	145300	746315610	16680	16680	16680	16680	0
330	20231011	145200	746315610	16680	16680	16680	16680	3
331	20231011	145100	746265570	16680	16680	16680	16680	0
332	20231011	145000	746265570	16680	16680	16680	16680	4
333	20231011	144900	746198850	16680	16680	16680	16680	0
334	20231011	144800	746198850	16680	16680	16680	16680	9
335	20231011	144700	746048730	16680	16680	16680	16680	0
336	20231011	144600	746048730	16680	16680	16680	16680	0
337	20231011	144500	746048730	16680	16650	16680	16650	10
338	20231011	144400	745881990	16680	16680	16680	16680	1
339	20231011	144300	745865310	16650	16650	16650	16650	0
340	20231011	144200	745865310	16650	16650	16650	16650	202
341	20231011	144100	742502010	16680	16680	16680	16680	4
342	20231011	144000	742435290	16690	16660	16690	16660	320
343	20231011	143900	737103790	16690	16660	16690	16660	13
344	20231011	143800	736887090	16690	16690	16690	16670	68
345	20231011	143700	735753490	16670	16670	16690	16670	162
346	20231011	143600	733052870	16670	16670	16670	16670	0
347	20231011	143500	733052870	16670	16690	16690	16670	193
348	20231011	143400	729835500	16660	16660	16660	16660	0
349	20231011	143300	729835500	16660	16660	16660	16660	0
350	20231011	143200	729835500	16660	16660	16660	16660	0
351	20231011	143100	729835500	16660	16700	16700	16660	454
352	20231011	143000	722271580	16690	16690	16690	16690	29
353	20231011	142900	721787570	16690	16690	16690	16690	3
354	20231011	142800	721737500	16660	16660	16660	16660	0
355	20231011	142700	721737500	16660	16660	16660	16660	0
356	20231011	142600	721737500	16660	16690	16690	16660	437
357	20231011	142500	714448780	16690	16690	16690	16690	4
358	20231011	142400	714382020	16690	16690	16690	16690	10
359	20231011	142300	714215120	16690	16690	16690	16690	7
360	20231011	142200	714098290	16690	16690	16690	16690	75
361	20231011	142100	712846540	16700	16700	16700	16700	1
362	20231011	142000	712829840	16670	16670	16670	16670	86
363	20231011	141900	711396220	16670	16670	16670	16670	310
364	20231011	141800	706228520	16700	16700	16700	16700	4
365	20231011	141700	706161720	16700	16700	16700	16700	0
366	20231011	141600	706161720	16700	16700	16700	16700	9
367	20231011	141500	706011420	16700	16700	16700	16700	0
368	20231011	141400	706011420	16700	16700	16700	16700	3
369	20231011	141300	705961320	16700	16700	16700	16700	86
370	20231011	141200	704525120	16700	16700	16700	16700	5
371	20231011	141100	704441620	16700	16700	16700	16700	83
372	20231011	141000	703055520	16710	16710	16710	16710	3
373	20231011	140900	703005390	16710	16680	16710	16680	771
374	20231011	140800	690131730	16680	16710	16710	16680	206
375	20231011	140700	686695530	16710	16710	16710	16710	148
376	20231011	140600	684222450	16710	16710	16710	16710	7
377	20231011	140500	684105480	16720	16720	16720	16720	0
378	20231011	140400	684105480	16720	16720	16720	16720	149
379	20231011	140300	681614200	16670	16670	16670	16670	7
380	20231011	140200	681497510	16720	16720	16720	16720	4
381	20231011	140100	681430630	16720	16720	16720	16720	7
382	20231011	140000	681313590	16720	16720	16720	16720	9
383	20231011	135900	681163110	16720	16720	16720	16720	0
384	20231011	135800	681163110	16720	16720	16720	16720	3
385	20231011	135700	681112950	16720	16720	16720	16720	0
386	20231011	135600	681112950	16720	16720	16720	16720	4
387	20231011	135500	681046070	16720	16720	16720	16720	0
388	20231011	135400	681046070	16720	16720	16720	16720	4
389	20231011	135300	680979190	16730	16730	16730	16730	0
390	20231011	135200	680979190	16730	16710	16730	16710	14
391	20231011	135100	680745180	16720	16720	16720	16720	0
392	20231011	135000	680745180	16720	16720	16720	16720	0
393	20231011	134900	680745180	16720	16720	16720	16720	4
394	20231011	134800	680678300	16670	16670	16670	16670	0
395	20231011	134700	680678300	16670	16660	16670	16660	153
396	20231011	134600	678129220	16670	16670	16670	16670	105
397	20231011	134500	676378870	16680	16690	16690	16680	112
398	20231011	134400	674510590	16690	16690	16690	16690	0
399	20231011	134300	674510590	16690	16690	16690	16690	55
400	20231011	134200	673592640	16730	16730	16730	16730	0
401	20231011	134100	673592640	16730	16730	16730	16730	4
402	20231011	134000	673525720	16730	16730	16730	16730	0
403	20231011	133900	673525720	16730	16730	16730	16730	3
404	20231011	133800	673475530	16730	16730	16730	16730	0
405	20231011	133700	673475530	16730	16730	16730	16730	4
406	20231011	133600	673408610	16730	16730	16730	16730	1
407	20231011	133500	673391880	16730	16730	16730	16730	4
408	20231011	133400	673324960	16730	16720	16730	16720	6
409	20231011	133300	673224630	16720	16720	16720	16720	5
410	20231011	133200	673141030	16730	16730	16730	16730	0
411	20231011	133100	673141030	16730	16720	16730	16720	13
412	20231011	133000	672923650	16680	16680	16680	16680	125
413	20231011	132900	670838650	16690	16700	16700	16690	150
414	20231011	132800	668334650	16700	16700	16700	16700	100
415	20231011	132700	666664650	16730	16730	16730	16700	60
416	20231011	132600	665662370	16730	16730	16730	16730	1
417	20231011	132500	665645640	16720	16720	16720	16720	0
418	20231011	132400	665645640	16720	16720	16720	16720	5
419	20231011	132300	665562040	16720	16720	16720	16720	10
420	20231011	132200	665394840	16720	16720	16720	16720	4
421	20231011	132100	665327960	16720	16720	16720	16720	0
422	20231011	132000	665327960	16720	16720	16720	16720	3
423	20231011	131900	665277800	16720	16720	16720	16720	0
424	20231011	131800	665277800	16720	16720	16720	16720	4
425	20231011	131700	665210920	16720	16720	16720	16720	0
426	20231011	131600	665210920	16720	16720	16720	16720	4
427	20231011	131500	665144040	16720	16720	16720	16720	0
428	20231011	131400	665144040	16720	16720	16720	16720	3
429	20231011	131300	665093880	16720	16720	16720	16720	0
430	20231011	131200	665093880	16720	16720	16720	16720	8
431	20231011	131100	664960120	16720	16720	16720	16720	1
432	20231011	131000	664943400	16680	16680	16680	16670	26
433	20231011	130900	664509780	16680	16680	16680	16680	0
434	20231011	130800	664509780	16680	16710	16710	16680	114
435	20231011	130700	662607840	16710	16710	16710	16710	0
436	20231011	130600	662607840	16710	16710	16710	16710	19
437	20231011	130500	662290350	16710	16710	16710	16710	0
438	20231011	130400	662290350	16710	16710	16710	16710	3
439	20231011	130300	662240220	16710	16710	16710	16710	3
440	20231011	130200	662190090	16710	16710	16710	16710	4
441	20231011	130100	662123250	16710	16710	16710	16710	0
442	20231011	130000	662123250	16710	16710	16710	16710	4
443	20231011	125900	662056410	16710	16710	16710	16710	0
444	20231011	125800	662056410	16710	16710	16710	16710	13
445	20231011	125700	661839180	16710	16710	16710	16710	7
446	20231011	125600	661722210	16710	16710	16710	16710	9
447	20231011	125500	661571820	16710	16710	16710	16710	0
448	20231011	125400	661571820	16710	16710	16710	16710	9
449	20231011	125300	661421430	16710	16710	16710	16710	0
450	20231011	125200	661421430	16710	16710	16710	16710	0
451	20231011	125100	661421430	16710	16720	16720	16710	7
452	20231011	125000	661304420	16710	16710	16710	16710	0
453	20231011	124900	661304420	16710	16660	16710	16660	204
454	20231011	124800	657905680	16730	16730	16730	16730	0
455	20231011	124700	657905680	16730	16730	16730	16730	5
456	20231011	124600	657822030	16730	16730	16730	16730	0
457	20231011	124500	657822030	16730	16730	16730	16730	3
458	20231011	124400	657771840	16730	16730	16730	16730	0
459	20231011	124300	657771840	16730	16730	16730	16730	4
460	20231011	124200	657704920	16730	16730	16730	16730	8
461	20231011	124100	657571080	16730	16730	16730	16730	4
462	20231011	124000	657504160	16730	16730	16730	16730	0
463	20231011	123900	657504160	16730	16730	16730	16730	53
464	20231011	123800	656617470	16730	16730	16730	16730	0
465	20231011	123700	656617470	16730	16730	16730	16730	4
466	20231011	123600	656550550	16730	16730	16730	16730	0
467	20231011	123500	656550550	16730	16730	16730	16730	4
468	20231011	123400	656483630	16730	16730	16730	16730	1
469	20231011	123300	656466900	16730	16730	16730	16730	3
470	20231011	123200	656416710	16730	16730	16730	16730	64
471	20231011	123100	655345990	16730	16730	16730	16730	4
472	20231011	123000	655279070	16730	16730	16730	16730	0
473	20231011	122900	655279070	16730	16730	16730	16730	4
474	20231011	122800	655212150	16730	16730	16730	16730	0
475	20231011	122700	655212150	16730	16730	16730	16730	0
476	20231011	122600	655212150	16730	16730	16730	16730	3
477	20231011	122500	655161960	16730	16730	16730	16730	0
478	20231011	122400	655161960	16730	16730	16730	16730	4
479	20231011	122300	655095040	16730	16730	16730	16730	0
480	20231011	122200	655095040	16730	16730	16730	16730	4
481	20231011	122100	655028120	16730	16730	16730	16730	0
482	20231011	122000	655028120	16730	16730	16730	16730	3
483	20231011	121900	654977930	16730	16730	16730	16730	0
484	20231011	121800	654977930	16730	16730	16730	16730	8
485	20231011	121700	654844090	16730	16730	16730	16730	0
486	20231011	121600	654844090	16730	16730	16730	16730	3
487	20231011	121500	654793900	16640	16640	16640	16640	0
488	20231011	121400	654793900	16640	16640	16640	16640	107
489	20231011	121300	653013420	16650	16650	16650	16650	63
490	20231011	121200	651964470	16650	16740	16750	16650	13
491	20231011	121100	651747550	16750	16670	16750	16670	69
492	20231011	121000	650596920	16750	16750	16750	16750	4
493	20231011	120900	650529920	16750	16750	16750	16750	5
494	20231011	120800	650446170	16750	16750	16750	16750	3
495	20231011	120700	650395920	16750	16750	16750	16750	0
496	20231011	120600	650395920	16750	16750	16750	16750	4
497	20231011	120500	650328920	16750	16750	16750	16750	0
498	20231011	120400	650328920	16750	16750	16750	16750	7
499	20231011	120300	650211670	16750	16750	16750	16750	0
500	20231011	120200	650211670	16750	16750	16750	16750	4
501	20231011	120100	650144670	16620	16620	16620	16620	0
502	20231011	120000	650144670	16620	16620	16620	16620	0
503	20231011	115900	650144670	16620	16620	16620	16620	49
504	20231011	115800	649330290	16620	16690	16690	16620	951
505	20231011	115700	633501040	16770	16770	16770	16770	4
506	20231011	115600	633433960	16690	16690	16690	16690	0
507	20231011	115500	633433960	16690	16690	16690	16690	207
508	20231011	115400	629979130	16690	16700	16700	16690	121
509	20231011	115300	627959500	16700	16700	16700	16700	0
510	20231011	115200	627959500	16700	16710	16710	16700	706
511	20231011	115100	616166730	16710	16730	16730	16710	80
512	20231011	115000	614829090	16730	16730	16730	16730	0
513	20231011	114900	614829090	16730	16730	16730	16730	0
514	20231011	114800	614829090	16730	16770	16770	16730	104
515	20231011	114700	613089010	16770	16770	16770	16770	98
516	20231011	114600	611445550	16780	16780	16780	16780	0
517	20231011	114500	611445550	16780	16780	16780	16780	3
518	20231011	114400	611395210	16780	16780	16780	16780	10
519	20231011	114300	611227410	16780	16780	16780	16780	4
520	20231011	114200	611160290	16780	16780	16780	16780	0
521	20231011	114100	611160290	16780	16780	16780	16780	4
522	20231011	114000	611093170	16780	16780	16780	16780	0
523	20231011	113900	611093170	16780	16780	16780	16780	3
524	20231011	113800	611042830	16780	16780	16780	16780	3
525	20231011	113700	610992490	16780	16780	16780	16780	4
526	20231011	113600	610925370	16780	16780	16780	16780	0
527	20231011	113500	610925370	16780	16780	16780	16780	4
528	20231011	113400	610858250	16780	16780	16780	16780	5
529	20231011	113300	610774350	16780	16780	16780	16780	7
530	20231011	113200	610656890	16780	16780	16780	16780	0
531	20231011	113100	610656890	16780	16780	16780	16780	0
532	20231011	113000	610656890	16780	16780	16780	16780	4
533	20231011	112900	610589770	16720	16720	16720	16720	0
534	20231011	112800	610589770	16720	16720	16720	16720	0
535	20231011	112700	610589770	16720	16760	16760	16720	455
536	20231011	112600	602979000	16760	16780	16780	16760	15
537	20231011	112500	602727370	16780	16780	16780	16780	0
538	20231011	112400	602727370	16780	16780	16780	16780	4
539	20231011	112300	602660250	16780	16780	16780	16780	0
540	20231011	112200	602660250	16780	16780	16780	16780	4
541	20231011	112100	602593130	16780	16780	16780	16780	0
542	20231011	112000	602593130	16780	16780	16780	16780	3
543	20231011	111900	602542790	16780	16780	16780	16780	0
544	20231011	111800	602542790	16780	16790	16790	16780	7
545	20231011	111700	602425290	16790	16790	16790	16790	0
546	20231011	111600	602425290	16790	16790	16790	16790	6
547	20231011	111500	602324550	16740	16740	16740	16740	68
548	20231011	111400	601186230	16740	16740	16740	16740	3
549	20231011	111300	601136010	16740	16740	16740	16740	4
550	20231011	111200	601069050	16740	16760	16790	16740	114
551	20231011	111100	599160540	16750	16750	16750	16750	0
552	20231011	111000	599160540	16750	16790	16790	16750	17
553	20231011	110900	598875610	16790	16790	16790	16790	0
554	20231011	110800	598875610	16790	16790	16790	16790	3
555	20231011	110700	598825240	16790	16790	16790	16790	0
556	20231011	110600	598825240	16790	16790	16790	16790	4
557	20231011	110500	598758080	16790	16790	16790	16790	0
558	20231011	110400	598758080	16790	16790	16790	16790	0
559	20231011	110300	598758080	16790	16790	16790	16790	3
560	20231011	110200	598707710	16790	16790	16790	16790	0
561	20231011	110100	598707710	16790	16790	16790	16790	4
562	20231011	110000	598640550	16790	16790	16790	16790	0
563	20231011	105900	598640550	16790	16790	16790	16790	4
564	20231011	105800	598573390	16790	16790	16790	16790	10
565	20231011	105700	598405490	16790	16790	16790	16790	3
566	20231011	105600	598355120	16790	16790	16790	16790	0
567	20231011	105500	598355120	16790	16790	16790	16790	4
568	20231011	105400	598287960	16790	16790	16790	16790	0
569	20231011	105300	598287960	16790	16790	16790	16790	4
570	20231011	105200	598220800	16790	16790	16790	16790	0
571	20231011	105100	598220800	16790	16790	16790	16790	3
572	20231011	105000	598170430	16790	16790	16790	16790	0
573	20231011	104900	598170430	16790	16790	16790	16790	4
574	20231011	104800	598103270	16790	16790	16790	16790	0
575	20231011	104700	598103270	16790	16790	16790	16790	4
576	20231011	104600	598036110	16790	16790	16790	16790	0
577	20231011	104500	598036110	16790	16790	16790	16790	3
578	20231011	104400	597985740	16790	16790	16790	16790	0
579	20231011	104300	597985740	16790	16790	16790	16790	4
580	20231011	104200	597918580	16790	16790	16790	16790	0
581	20231011	104100	597918580	16790	16790	16790	16790	4
582	20231011	104000	597851420	16790	16790	16790	16790	0
583	20231011	103900	597851420	16790	16790	16790	16790	7
584	20231011	103800	597733890	16790	16790	16790	16790	0
585	20231011	103700	597733890	16790	16790	16790	16790	4
586	20231011	103600	597666730	16700	16700	16700	16700	0
587	20231011	103500	597666730	16700	16700	16700	16700	0
588	20231011	103400	597666730	16700	16700	16700	16700	251
589	20231011	103300	593475030	16700	16770	16770	16700	1991
590	20231011	103200	560179170	16790	16790	16790	16790	3
591	20231011	103100	560128800	16790	16790	16790	16790	9
592	20231011	103000	559977690	16860	16860	16860	16860	4
593	20231011	102900	559910250	16860	16860	16860	16860	0
594	20231011	102800	559910250	16860	16860	16860	16860	4
595	20231011	102700	559842810	16870	16860	16870	16860	3
596	20231011	102600	559792220	16860	16860	16860	16860	3
597	20231011	102500	559741640	16870	16870	16870	16870	0
598	20231011	102400	559741640	16870	16870	16870	16870	4
599	20231011	102300	559674160	16870	16870	16870	16870	0
600	20231011	102200	559674160	16870	16870	16870	16870	4
601	20231011	102100	559606680	16870	16850	16870	16850	10
602	20231011	102000	559438160	16850	16840	16850	16840	4
603	20231011	101900	559370790	16840	16840	16840	16840	0
604	20231011	101800	559370790	16840	16840	16840	16840	4
605	20231011	101700	559303430	16840	16840	16840	16840	5
606	20231011	101600	559219230	16730	16840	16840	16730	204
607	20231011	101500	555805740	16840	16840	16840	16840	0
608	20231011	101400	555805740	16840	16840	16840	16840	3
609	20231011	101300	555755220	16840	16840	16840	16840	0
610	20231011	101200	555755220	16840	16840	16840	16840	4
611	20231011	101100	555687860	16850	16850	16850	16850	1
612	20231011	101000	555671010	16730	16740	16740	16730	8
613	20231011	100900	555537130	16740	16740	16740	16730	1201
614	20231011	100800	535434400	16750	16850	16860	16750	1090
615	20231011	100700	517175570	16790	16810	16810	16790	600
616	20231011	100600	507097290	16860	16860	16860	16860	0
617	20231011	100500	507097290	16860	16860	16860	16860	4
618	20231011	100400	507029850	16880	16870	16880	16870	178
619	20231011	100300	504026980	16900	16900	16900	16900	0
620	20231011	100200	504026980	16900	16900	16900	16900	1
621	20231011	100100	504010080	16750	16810	16810	16750	2001
622	20231011	100000	470489020	16810	16810	16810	16810	120
623	20231011	095900	468471820	16810	16810	16810	16810	29
624	20231011	095800	467984330	16810	16810	16810	16810	57
625	20231011	095700	467026160	16810	16810	16810	16810	1000
626	20231011	095600	450216160	16920	16840	16920	16840	1375
627	20231011	095500	426985180	16860	16820	16860	16750	2100
628	20231011	095400	391792360	16920	16820	16920	16820	390
629	20231011	095300	385214270	16920	16910	16930	16910	1293
630	20231011	095200	363342300	16750	16840	16840	16750	3000
631	20231011	095100	313080750	16920	16920	16920	16920	0
632	20231011	095000	313080750	16920	16920	16920	16920	0
633	20231011	094900	313080750	16920	16910	16930	16910	571
634	20231011	094800	303414960	16910	16910	16910	16910	0
635	20231011	094700	303414960	16910	16900	16910	16900	46
636	20231011	094600	302637420	16900	16880	16900	16880	27
637	20231011	094500	302181640	16910	16910	16910	16910	0
638	20231011	094400	302181640	16910	16900	16910	16900	23
639	20231011	094300	301792830	16800	16800	16800	16800	491
640	20231011	094200	293544030	16800	16800	16800	16800	138
641	20231011	094100	291225630	16800	16840	16840	16800	722
642	20231011	094000	279082570	16840	16930	16930	16840	938
643	20231011	093900	263266670	16950	16850	16950	16850	200
644	20231011	093800	259896570	16830	16830	16830	16830	0
645	20231011	093700	259896570	16830	16950	16950	16830	96
646	20231011	093600	258274900	16950	16950	16950	16950	1
647	20231011	093500	258257950	16950	16950	16950	16950	1
648	20231011	093400	258241000	16950	16960	16970	16950	483
649	20231011	093300	250049810	16960	16960	16960	16960	4
650	20231011	093200	249981970	16960	16950	16970	16950	271
651	20231011	093100	245387990	16950	16950	16950	16950	0
652	20231011	093000	245387990	16950	16900	16950	16880	630
653	20231011	092900	234741030	16900	16920	16940	16900	1609
654	20231011	092800	207509300	16920	16890	16920	16890	714
655	20231011	092700	195436180	16890	16890	16890	16890	52
656	20231011	092600	194557900	16900	16900	16900	16900	0
657	20231011	092500	194557900	16900	16900	16900	16900	0
658	20231011	092400	194557900	16900	16900	16900	16900	0
659	20231011	092300	194557900	16900	16900	16900	16900	1
660	20231011	092200	194541000	16860	16860	16860	16860	0
661	20231011	092100	194541000	16860	16860	16860	16860	0
662	20231011	092000	194541000	16860	16910	16910	16860	120
663	20231011	091900	192516800	16920	16920	16920	16920	1
664	20231011	091800	192499880	16910	16910	16910	16910	100
665	20231011	091700	190808880	16920	16900	16920	16900	3
666	20231011	091600	190758160	16920	16920	16920	16920	1
667	20231011	091500	190741240	16930	16930	16930	16930	2
668	20231011	091400	190707380	16930	16930	16930	16930	89
669	20231011	091300	189200610	16930	16870	16930	16870	209
670	20231011	091200	185669670	16870	16870	16870	16870	6
671	20231011	091100	185568450	16890	16890	16890	16890	0
672	20231011	091000	185568450	16890	16690	16890	16690	563
673	20231011	090900	176151870	16700	16880	16880	16700	7004
674	20231011	090800	59178250	16830	16830	16830	16830	7
675	20231011	090700	59060440	16870	16870	16870	16870	150
676	20231011	090600	56529940	16860	16860	16860	16860	58
677	20231011	090500	55552060	16790	16790	16790	16790	30
678	20231011	090400	55048360	16790	16700	16820	16690	3080
679	20231011	090300	3632000	16820	16820	16820	16820	0
680	20231011	090200	3632000	16820	16820	16820	16820	0
681	20231011	090100	3632000	16820	16820	16820	16820	25
682	20231011	090000	3211500	16770	16710	16770	16710	192