KissMeData/222160/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	202300	1693262220	5920	5920	5920	5920	8831
3	20231027	202200	1693262220	5920	5920	5920	5920	0
4	20231027	202100	1693262220	5920	5920	5920	5920	0
5	20231027	202000	1693262220	5920	5920	5920	5920	0
6	20231027	201900	1693262220	5920	5920	5920	5920	0
7	20231027	201800	1693262220	5920	5920	5920	5920	0
8	20231027	201700	1693262220	5920	5920	5920	5920	0
9	20231027	201600	1693262220	5920	5920	5920	5920	0
10	20231027	201500	1693262220	5920	5920	5920	5920	0
11	20231027	201400	1693262220	5920	5920	5920	5920	0
12	20231027	201300	1693262220	5920	5920	5920	5920	0
13	20231027	201200	1693262220	5920	5920	5920	5920	0
14	20231027	201100	1693262220	5920	5920	5920	5920	0
15	20231027	201000	1693262220	5920	5920	5920	5920	0
16	20231027	200900	1693262220	5920	5920	5920	5920	0
17	20231027	200800	1693262220	5920	5920	5920	5920	0
18	20231027	200700	1693262220	5920	5920	5920	5920	0
19	20231027	200600	1693262220	5920	5920	5920	5920	0
20	20231027	200500	1693262220	5920	5920	5920	5920	0
21	20231027	200400	1693262220	5920	5920	5920	5920	0
22	20231027	200300	1693262220	5920	5920	5920	5920	0
23	20231027	200200	1693262220	5920	5920	5920	5920	0
24	20231027	200100	1693262220	5920	5920	5920	5920	0
25	20231027	200000	1693262220	5920	5920	5920	5920	0
26	20231027	195900	1693262220	5920	5920	5920	5920	0
27	20231027	195800	1693262220	5920	5920	5920	5920	0
28	20231027	195700	1693262220	5920	5920	5920	5920	0
29	20231027	195600	1693262220	5920	5920	5920	5920	0
30	20231027	195500	1693262220	5920	5920	5920	5920	0
31	20231027	195400	1693262220	5920	5920	5920	5920	0
32	20231027	195300	1693262220	5920	5920	5920	5920	8831
33	20231027	195200	1693262220	5920	5920	5920	5920	0
34	20231027	195100	1693262220	5920	5920	5920	5920	0
35	20231027	195000	1693262220	5920	5920	5920	5920	0
36	20231027	194900	1693262220	5920	5920	5920	5920	0
37	20231027	194800	1693262220	5920	5920	5920	5920	0
38	20231027	194700	1693262220	5920	5920	5920	5920	0
39	20231027	194600	1693262220	5920	5920	5920	5920	0
40	20231027	194500	1693262220	5920	5920	5920	5920	0
41	20231027	194400	1693262220	5920	5920	5920	5920	0
42	20231027	194300	1693262220	5920	5920	5920	5920	0
43	20231027	194200	1693262220	5920	5920	5920	5920	0
44	20231027	194100	1693262220	5920	5920	5920	5920	0
45	20231027	194000	1693262220	5920	5920	5920	5920	0
46	20231027	193900	1693262220	5920	5920	5920	5920	0
47	20231027	193800	1693262220	5920	5920	5920	5920	0
48	20231027	193700	1693262220	5920	5920	5920	5920	0
49	20231027	193600	1693262220	5920	5920	5920	5920	0
50	20231027	193500	1693262220	5920	5920	5920	5920	0
51	20231027	193400	1693262220	5920	5920	5920	5920	0
52	20231027	193300	1693262220	5920	5920	5920	5920	0
53	20231027	193200	1693262220	5920	5920	5920	5920	0
54	20231027	193100	1693262220	5920	5920	5920	5920	0
55	20231027	193000	1693262220	5920	5920	5920	5920	0
56	20231027	192900	1693262220	5920	5920	5920	5920	0
57	20231027	192800	1693262220	5920	5920	5920	5920	0
58	20231027	192700	1693262220	5920	5920	5920	5920	0
59	20231027	192600	1693262220	5920	5920	5920	5920	0
60	20231027	192500	1693262220	5920	5920	5920	5920	0
61	20231027	192400	1693262220	5920	5920	5920	5920	0
62	20231027	192300	1693262220	5920	5920	5920	5920	8831
63	20231027	192200	1693262220	5920	5920	5920	5920	0
64	20231027	192100	1693262220	5920	5920	5920	5920	0
65	20231027	192000	1693262220	5920	5920	5920	5920	0
66	20231027	191900	1693262220	5920	5920	5920	5920	0
67	20231027	191800	1693262220	5920	5920	5920	5920	0
68	20231027	191700	1693262220	5920	5920	5920	5920	0
69	20231027	191600	1693262220	5920	5920	5920	5920	0
70	20231027	191500	1693262220	5920	5920	5920	5920	0
71	20231027	191400	1693262220	5920	5920	5920	5920	0
72	20231027	191300	1693262220	5920	5920	5920	5920	0
73	20231027	191200	1693262220	5920	5920	5920	5920	0
74	20231027	191100	1693262220	5920	5920	5920	5920	0
75	20231027	191000	1693262220	5920	5920	5920	5920	0
76	20231027	190900	1693262220	5920	5920	5920	5920	0
77	20231027	190800	1693262220	5920	5920	5920	5920	0
78	20231027	190700	1693262220	5920	5920	5920	5920	0
79	20231027	190600	1693262220	5920	5920	5920	5920	0
80	20231027	190500	1693262220	5920	5920	5920	5920	0
81	20231027	190400	1693262220	5920	5920	5920	5920	0
82	20231027	190300	1693262220	5920	5920	5920	5920	0
83	20231027	190200	1693262220	5920	5920	5920	5920	0
84	20231027	190100	1693262220	5920	5920	5920	5920	0
85	20231027	190000	1693262220	5920	5920	5920	5920	0
86	20231027	185900	1693262220	5920	5920	5920	5920	0
87	20231027	185800	1693262220	5920	5920	5920	5920	0
88	20231027	185700	1693262220	5920	5920	5920	5920	0
89	20231027	185600	1693262220	5920	5920	5920	5920	0
90	20231027	185500	1693262220	5920	5920	5920	5920	0
91	20231027	185400	1693262220	5920	5920	5920	5920	0
92	20231027	185300	1693262220	5920	5920	5920	5920	8831
93	20231027	185200	1693262220	5920	5920	5920	5920	0
94	20231027	185100	1693262220	5920	5920	5920	5920	0
95	20231027	185000	1693262220	5920	5920	5920	5920	0
96	20231027	184900	1693262220	5920	5920	5920	5920	0
97	20231027	184800	1693262220	5920	5920	5920	5920	0
98	20231027	184700	1693262220	5920	5920	5920	5920	0
99	20231027	184600	1693262220	5920	5920	5920	5920	0
100	20231027	184500	1693262220	5920	5920	5920	5920	0
101	20231027	184400	1693262220	5920	5920	5920	5920	0
102	20231027	184300	1693262220	5920	5920	5920	5920	0
103	20231027	184200	1693262220	5920	5920	5920	5920	0
104	20231027	184100	1693262220	5920	5920	5920	5920	0
105	20231027	184000	1693262220	5920	5920	5920	5920	0
106	20231027	183900	1693262220	5920	5920	5920	5920	0
107	20231027	183800	1693262220	5920	5920	5920	5920	0
108	20231027	183700	1693262220	5920	5920	5920	5920	0
109	20231027	183600	1693262220	5920	5920	5920	5920	0
110	20231027	183500	1693262220	5920	5920	5920	5920	0
111	20231027	183400	1693262220	5920	5920	5920	5920	0
112	20231027	183300	1693262220	5920	5920	5920	5920	0
113	20231027	183200	1693262220	5920	5920	5920	5920	0
114	20231027	183100	1693262220	5920	5920	5920	5920	0
115	20231027	183000	1693262220	5920	5920	5920	5920	0
116	20231027	182900	1693262220	5920	5920	5920	5920	0
117	20231027	182800	1693262220	5920	5920	5920	5920	0
118	20231027	182700	1693262220	5920	5920	5920	5920	0
119	20231027	182600	1693262220	5920	5920	5920	5920	0
120	20231027	182500	1693262220	5920	5920	5920	5920	0
121	20231027	182400	1693262220	5920	5920	5920	5920	0
122	20231027	182300	1693262220	5920	5920	5920	5920	8831
123	20231027	182200	1693262220	5920	5920	5920	5920	0
124	20231027	182100	1693262220	5920	5920	5920	5920	0
125	20231027	182000	1693262220	5920	5920	5920	5920	0
126	20231027	181900	1693262220	5920	5920	5920	5920	0
127	20231027	181800	1693262220	5920	5920	5920	5920	0
128	20231027	181700	1693262220	5920	5920	5920	5920	0
129	20231027	181600	1693262220	5920	5920	5920	5920	0
130	20231027	181500	1693262220	5920	5920	5920	5920	0
131	20231027	181400	1693262220	5920	5920	5920	5920	0
132	20231027	181300	1693262220	5920	5920	5920	5920	0
133	20231027	181200	1693262220	5920	5920	5920	5920	0
134	20231027	181100	1693262220	5920	5920	5920	5920	0
135	20231027	181000	1693262220	5920	5920	5920	5920	0
136	20231027	180900	1693262220	5920	5920	5920	5920	0
137	20231027	180800	1693262220	5920	5920	5920	5920	0
138	20231027	180700	1693262220	5920	5920	5920	5920	0
139	20231027	180600	1693262220	5920	5920	5920	5920	0
140	20231027	180500	1693262220	5920	5920	5920	5920	0
141	20231027	180400	1693262220	5920	5920	5920	5920	0
142	20231027	180300	1693262220	5920	5920	5920	5920	0
143	20231027	180200	1693262220	5920	5920	5920	5920	0
144	20231027	180100	1693262220	5920	5920	5920	5920	0
145	20231027	180000	1693262220	5920	5920	5920	5920	0
146	20231027	175900	1693262220	5920	5920	5920	5920	0
147	20231027	175800	1693262220	5920	5920	5920	5920	0
148	20231027	175700	1693262220	5920	5920	5920	5920	0
149	20231027	175600	1693262220	5920	5920	5920	5920	0
150	20231027	175500	1693262220	5920	5920	5920	5920	0
151	20231027	175400	1693262220	5920	5920	5920	5920	0
152	20231027	175300	1693262220	5920	5920	5920	5920	8831
153	20231027	175200	1693262220	5920	5920	5920	5920	0
154	20231027	175100	1693262220	5920	5920	5920	5920	0
155	20231027	175000	1693262220	5920	5920	5920	5920	0
156	20231027	174900	1693262220	5920	5920	5920	5920	0
157	20231027	174800	1693262220	5920	5920	5920	5920	0
158	20231027	174700	1693262220	5920	5920	5920	5920	0
159	20231027	174600	1693262220	5920	5920	5920	5920	0
160	20231027	174500	1693262220	5920	5920	5920	5920	0
161	20231027	174400	1693262220	5920	5920	5920	5920	0
162	20231027	174300	1693262220	5920	5920	5920	5920	0
163	20231027	174200	1693262220	5920	5920	5920	5920	0
164	20231027	174100	1693262220	5920	5920	5920	5920	0
165	20231027	174000	1693262220	5920	5920	5920	5920	0
166	20231027	173900	1693262220	5920	5920	5920	5920	0
167	20231027	173800	1693262220	5920	5920	5920	5920	0
168	20231027	173700	1693262220	5920	5920	5920	5920	0
169	20231027	173600	1693262220	5920	5920	5920	5920	0
170	20231027	173500	1693262220	5920	5920	5920	5920	0
171	20231027	173400	1693262220	5920	5920	5920	5920	0
172	20231027	173300	1693262220	5920	5920	5920	5920	0
173	20231027	173200	1693262220	5920	5920	5920	5920	0
174	20231027	173100	1693262220	5920	5920	5920	5920	0
175	20231027	173000	1693262220	5920	5920	5920	5920	0
176	20231027	172900	1693262220	5920	5920	5920	5920	0
177	20231027	172800	1693262220	5920	5920	5920	5920	0
178	20231027	172700	1693262220	5920	5920	5920	5920	0
179	20231027	172600	1693262220	5920	5920	5920	5920	0
180	20231027	172500	1693262220	5920	5920	5920	5920	0
181	20231027	172400	1693262220	5920	5920	5920	5920	0
182	20231027	172300	1693262220	5920	5920	5920	5920	8831
183	20231027	172200	1693262220	5920	5920	5920	5920	0
184	20231027	172100	1693262220	5920	5920	5920	5920	0
185	20231027	172000	1693262220	5920	5920	5920	5920	0
186	20231027	171900	1693262220	5920	5920	5920	5920	0
187	20231027	171800	1693262220	5920	5920	5920	5920	0
188	20231027	171700	1693262220	5920	5920	5920	5920	0
189	20231027	171600	1693262220	5920	5920	5920	5920	0
190	20231027	171500	1693262220	5920	5920	5920	5920	0
191	20231027	171400	1693262220	5920	5920	5920	5920	0
192	20231027	171300	1693262220	5920	5920	5920	5920	0
193	20231027	171200	1693262220	5920	5920	5920	5920	0
194	20231027	171100	1693262220	5920	5920	5920	5920	0
195	20231027	171000	1693262220	5920	5920	5920	5920	0
196	20231027	170900	1693262220	5920	5920	5920	5920	0
197	20231027	170800	1693262220	5920	5920	5920	5920	0
198	20231027	170700	1693262220	5920	5920	5920	5920	0
199	20231027	170600	1693262220	5920	5920	5920	5920	0
200	20231027	170500	1693262220	5920	5920	5920	5920	0
201	20231027	170400	1693262220	5920	5920	5920	5920	0
202	20231027	170300	1693262220	5920	5920	5920	5920	0
203	20231027	170200	1693262220	5920	5920	5920	5920	0
204	20231027	170100	1693262220	5920	5920	5920	5920	0
205	20231027	170000	1693262220	5920	5920	5920	5920	0
206	20231027	165900	1693262220	5920	5920	5920	5920	0
207	20231027	165800	1693262220	5920	5920	5920	5920	0
208	20231027	165700	1693262220	5920	5920	5920	5920	0
209	20231027	165600	1693262220	5920	5920	5920	5920	0
210	20231027	165500	1693262220	5920	5920	5920	5920	0
211	20231027	165400	1693262220	5920	5920	5920	5920	0
212	20231027	165300	1693262220	5920	5920	5920	5920	8831
213	20231027	165200	1693262220	5920	5920	5920	5920	0
214	20231027	165100	1693262220	5920	5920	5920	5920	0
215	20231027	165000	1693262220	5920	5920	5920	5920	0
216	20231027	164900	1693262220	5920	5920	5920	5920	0
217	20231027	164800	1693262220	5920	5920	5920	5920	0
218	20231027	164700	1693262220	5920	5920	5920	5920	0
219	20231027	164600	1693262220	5920	5920	5920	5920	0
220	20231027	164500	1693262220	5920	5920	5920	5920	0
221	20231027	164400	1693262220	5920	5920	5920	5920	0
222	20231027	164300	1693262220	5920	5920	5920	5920	0
223	20231027	164200	1693262220	5920	5920	5920	5920	0
224	20231027	164100	1693262220	5920	5920	5920	5920	0
225	20231027	164000	1693262220	5920	5920	5920	5920	0
226	20231027	163900	1693262220	5920	5920	5920	5920	0
227	20231027	163800	1693262220	5920	5920	5920	5920	0
228	20231027	163700	1693262220	5920	5920	5920	5920	0
229	20231027	163600	1693262220	5920	5920	5920	5920	0
230	20231027	163500	1693262220	5920	5920	5920	5920	0
231	20231027	163400	1693262220	5920	5920	5920	5920	0
232	20231027	163300	1693262220	5920	5920	5920	5920	0
233	20231027	163200	1693262220	5920	5920	5920	5920	0
234	20231027	163100	1693262220	5920	5920	5920	5920	0
235	20231027	163000	1693262220	5920	5920	5920	5920	0
236	20231027	162900	1693262220	5920	5920	5920	5920	0
237	20231027	162800	1693262220	5920	5920	5920	5920	0
238	20231027	162700	1693262220	5920	5920	5920	5920	0
239	20231027	162600	1693262220	5920	5920	5920	5920	0
240	20231027	162500	1693262220	5920	5920	5920	5920	0
241	20231027	162400	1693262220	5920	5920	5920	5920	0
242	20231027	162300	1693262220	5920	5920	5920	5920	8831
243	20231027	162200	1693262220	5920	5920	5920	5920	0
244	20231027	162100	1693262220	5920	5920	5920	5920	0
245	20231027	162000	1693262220	5920	5920	5920	5920	0
246	20231027	161900	1693262220	5920	5920	5920	5920	0
247	20231027	161800	1693262220	5920	5920	5920	5920	0
248	20231027	161700	1693262220	5920	5920	5920	5920	0
249	20231027	161600	1693262220	5920	5920	5920	5920	0
250	20231027	161500	1693262220	5920	5920	5920	5920	0
251	20231027	161400	1693262220	5920	5920	5920	5920	0
252	20231027	161300	1693262220	5920	5920	5920	5920	0
253	20231027	161200	1693262220	5920	5920	5920	5920	0
254	20231027	161100	1693262220	5920	5920	5920	5920	0
255	20231027	161000	1693262220	5920	5920	5920	5920	0
256	20231027	160900	1693262220	5920	5920	5920	5920	0
257	20231027	160800	1693262220	5920	5920	5920	5920	0
258	20231027	160700	1693262220	5920	5920	5920	5920	0
259	20231027	160600	1693262220	5920	5920	5920	5920	0
260	20231027	160500	1693262220	5920	5920	5920	5920	0
261	20231027	160400	1693262220	5920	5920	5920	5920	0
262	20231027	160300	1693262220	5920	5920	5920	5920	0
263	20231027	160200	1693262220	5920	5920	5920	5920	0
264	20231027	160100	1693262220	5920	5920	5920	5920	0
265	20231027	160000	1693262220	5920	5920	5920	5920	0
266	20231027	155900	1693262220	5920	5920	5920	5920	0
267	20231027	155800	1693262220	5920	5920	5920	5920	0
268	20231027	155700	1693262220	5920	5920	5920	5920	0
269	20231027	155600	1693262220	5920	5920	5920	5920	0
270	20231027	155500	1693262220	5920	5920	5920	5920	0
271	20231027	155400	1693262220	5920	5920	5920	5920	0
272	20231027	155300	1693262220	5920	5920	5920	5920	8831
273	20231027	155200	1693262220	5920	5920	5920	5920	0
274	20231027	155100	1693262220	5920	5920	5920	5920	0
275	20231027	155000	1693262220	5920	5920	5920	5920	0
276	20231027	154900	1693262220	5920	5920	5920	5920	0
277	20231027	154800	1693262220	5920	5920	5920	5920	0
278	20231027	154700	1693262220	5920	5920	5920	5920	0
279	20231027	154600	1693262220	5920	5920	5920	5920	0
280	20231027	154500	1693262220	5920	5920	5920	5920	0
281	20231027	154400	1693262220	5920	5920	5920	5920	0
282	20231027	154300	1693262220	5920	5920	5920	5920	0
283	20231027	154200	1693262220	5920	5920	5920	5920	0
284	20231027	154100	1693262220	5920	5920	5920	5920	0
285	20231027	154000	1693262220	5920	5920	5920	5920	0
286	20231027	153900	1693262220	5920	5920	5920	5920	0
287	20231027	153800	1693262220	5920	5920	5920	5920	0
288	20231027	153700	1693262220	5920	5920	5920	5920	0
289	20231027	153600	1693262220	5920	5920	5920	5920	0
290	20231027	153500	1693262220	5920	5920	5920	5920	0
291	20231027	153400	1693262220	5920	5920	5920	5920	0
292	20231027	153300	1693262220	5920	5920	5920	5920	0
293	20231027	153200	1693262220	5920	5920	5920	5920	0
294	20231027	153100	1693262220	5920	5920	5920	5920	0
295	20231027	153000	1693262220	5920	5920	5920	5920	8831
296	20231027	152900	1640982700	5930	5930	5930	5930	0
297	20231027	152800	1640982700	5930	5930	5930	5930	0
298	20231027	152700	1640982700	5930	5930	5930	5930	0
299	20231027	152600	1640982700	5930	5930	5930	5930	0
300	20231027	152500	1640982700	5930	5930	5930	5930	0
301	20231027	152400	1640982700	5930	5930	5930	5930	0
302	20231027	152300	1640982700	5930	5930	5930	5930	0
303	20231027	152200	1640982700	5930	5930	5930	5930	0
304	20231027	152100	1640982700	5930	5930	5930	5930	0
305	20231027	152000	1640982700	5930	5930	5930	5930	0
306	20231027	151900	1640982700	5930	5930	5950	5910	1551
307	20231027	151800	1631799700	5930	5910	5930	5810	3000
308	20231027	151700	1614156570	5920	5930	5930	5920	181
309	20231027	151600	1613083880	5900	5880	5900	5870	1348
310	20231027	151500	1605141960	5880	5890	5890	5870	333
311	20231027	151400	1603181240	5860	5810	5860	5810	220
312	20231027	151300	1601893040	5850	5850	5850	5850	345
313	20231027	151200	1599874790	5850	5820	5850	5800	530
314	20231027	151100	1596798510	5820	5810	5850	5810	340
315	20231027	151000	1594819520	5800	5830	5870	5800	2462
316	20231027	150900	1580506820	5870	5860	5870	5840	250
317	20231027	150800	1579045620	5830	5840	5840	5830	157
318	20231027	150700	1578129880	5830	5830	5830	5830	786
319	20231027	150600	1573547500	5820	5850	5860	5820	4149
320	20231027	150500	1549366610	5850	5860	5860	5840	2065
321	20231027	150400	1537303550	5850	5890	5890	5850	1341
322	20231027	150300	1529418340	5900	5900	5900	5900	229
323	20231027	150200	1528067240	5900	5890	5900	5890	21
324	20231027	150100	1527943350	5880	5900	5900	5880	586
325	20231027	150000	1524496840	5900	5910	5910	5900	65
326	20231027	145900	1524112770	5920	5920	5920	5920	0
327	20231027	145800	1524112770	5920	5920	5920	5920	79
328	20231027	145700	1523645090	5880	5880	5880	5880	0
329	20231027	145600	1523645090	5880	5880	5880	5880	850
330	20231027	145500	1518647090	5880	5880	5880	5880	51
331	20231027	145400	1518347210	5920	5920	5920	5920	30
332	20231027	145300	1518169610	5930	5930	5930	5930	0
333	20231027	145200	1518169610	5930	5930	5930	5930	0
334	20231027	145100	1518169610	5930	5930	5930	5930	0
335	20231027	145000	1518169610	5930	5930	5930	5930	0
336	20231027	144900	1518169610	5930	5930	5930	5930	0
337	20231027	144800	1518169610	5930	5930	5930	5930	0
338	20231027	144700	1518169610	5930	5930	5930	5930	1
339	20231027	144600	1518163680	5880	5880	5880	5880	1
340	20231027	144500	1518157800	5900	5900	5900	5900	0
341	20231027	144400	1518157800	5900	5900	5900	5900	92
342	20231027	144300	1517615000	5850	5900	5900	5850	2501
343	20231027	144200	1502940430	5900	5910	5910	5900	19
344	20231027	144100	1502828300	5900	5900	5900	5900	108
345	20231027	144000	1502191100	5940	5940	5940	5940	0
346	20231027	143900	1502191100	5940	5940	5940	5850	9808
347	20231027	143800	1444438800	5940	5950	5950	5940	19
348	20231027	143700	1444325880	5940	5940	5940	5940	303
349	20231027	143600	1442526060	5950	5950	5950	5950	0
350	20231027	143500	1442526060	5950	5950	5950	5950	0
351	20231027	143400	1442526060	5950	5950	5950	5950	0
352	20231027	143300	1442526060	5950	5950	5950	5950	0
353	20231027	143200	1442526060	5950	5950	5950	5950	60
354	20231027	143100	1442169060	5940	5940	5940	5940	0
355	20231027	143000	1442169060	5940	5940	5940	5940	0
356	20231027	142900	1442169060	5940	5950	5950	5940	501
357	20231027	142800	1439192620	5950	5950	5950	5950	450
358	20231027	142700	1436515120	5970	5970	5970	5970	0
359	20231027	142600	1436515120	5970	5970	5970	5970	200
360	20231027	142500	1435321120	5970	5970	5970	5970	100
361	20231027	142400	1434724120	5970	5960	5970	5940	230
362	20231027	142300	1433355320	5950	5950	5950	5950	98
363	20231027	142200	1432772220	5950	5950	5950	5950	0
364	20231027	142100	1432772220	5950	5950	5950	5950	300
365	20231027	142000	1430987220	5950	5950	5950	5950	0
366	20231027	141900	1430987220	5950	5960	5960	5950	200
367	20231027	141800	1429797160	5960	5960	5960	5960	48
368	20231027	141700	1429511080	5970	5970	5970	5970	12
369	20231027	141600	1429439440	5970	5970	5970	5970	10
370	20231027	141500	1429379740	5980	5980	5980	5980	88
371	20231027	141400	1428853500	5980	5970	5980	5970	100
372	20231027	141300	1428255600	5980	5980	5980	5980	1
373	20231027	141200	1428249620	5960	5960	5960	5960	22
374	20231027	141100	1428118500	5980	5980	5980	5980	10
375	20231027	141000	1428058700	5970	5970	5970	5970	0
376	20231027	140900	1428058700	5970	5970	5970	5970	2
377	20231027	140800	1428046760	5980	5980	5980	5980	40
378	20231027	140700	1427807560	6000	6000	6000	6000	0
379	20231027	140600	1427807560	6000	5970	6000	5960	126
380	20231027	140500	1427055580	5960	5960	5960	5960	0
381	20231027	140400	1427055580	5960	5960	5960	5960	0
382	20231027	140300	1427055580	5960	5960	5970	5960	28
383	20231027	140200	1426888530	5950	5980	5980	5950	148
384	20231027	140100	1426005850	5950	5970	5970	5950	333
385	20231027	140000	1424024220	5990	5990	5990	5990	0
386	20231027	135900	1424024220	5990	5990	5990	5990	0
387	20231027	135800	1424024220	5990	5980	5990	5980	120
388	20231027	135700	1423305530	5970	5970	5970	5970	1
389	20231027	135600	1423299560	5970	5970	5970	5970	0
390	20231027	135500	1423299560	5970	5970	5970	5970	0
391	20231027	135400	1423299560	5970	5960	5970	5960	97
392	20231027	135300	1422720940	5960	5940	5980	5910	463
393	20231027	135200	1419979670	5960	5980	5980	5960	410
394	20231027	135100	1417528490	5990	6000	6000	5980	364
395	20231027	135000	1415348940	6010	6010	6010	6010	9
396	20231027	134900	1415294850	6030	6010	6030	6000	114
397	20231027	134800	1414609650	6010	6010	6010	6010	132
398	20231027	134700	1413816330	6010	6010	6010	6010	0
399	20231027	134600	1413816330	6010	6030	6030	6010	76
400	20231027	134500	1413359430	6010	6010	6010	6010	0
401	20231027	134400	1413359430	6010	6010	6010	6010	1
402	20231027	134300	1413353420	6010	6010	6010	6010	25
403	20231027	134200	1413203170	6010	6010	6010	6010	0
404	20231027	134100	1413203170	6010	6010	6010	6010	1
405	20231027	134000	1413197160	6000	6000	6000	6000	181
406	20231027	133900	1412111160	6000	6000	6000	6000	1
407	20231027	133800	1412105160	6000	5990	6000	5990	307
408	20231027	133700	1410265510	5980	5980	5980	5980	200
409	20231027	133600	1409069510	5980	5960	5980	5960	205
410	20231027	133500	1407844010	5940	5940	5940	5940	0
411	20231027	133400	1407844010	5940	5940	5940	5940	86
412	20231027	133300	1407333170	5940	5940	5940	5940	5
413	20231027	133200	1407303470	5920	5920	5920	5920	0
414	20231027	133100	1407303470	5920	5920	5920	5920	0
415	20231027	133000	1407303470	5920	5920	5920	5920	0
416	20231027	132900	1407303470	5920	5920	5920	5920	0
417	20231027	132800	1407303470	5920	5920	5920	5920	0
418	20231027	132700	1407303470	5920	5920	5920	5920	0
419	20231027	132600	1407303470	5920	5920	5920	5920	117
420	20231027	132500	1406610830	5930	5970	5970	5930	2
421	20231027	132400	1406598930	5990	5990	5990	5990	0
422	20231027	132300	1406598930	5990	5940	5990	5940	200
423	20231027	132200	1405408880	5900	5900	5900	5900	15
424	20231027	132100	1405320380	5890	5890	5890	5890	0
425	20231027	132000	1405320380	5890	5890	5890	5890	1
426	20231027	131900	1405314490	5890	5900	5900	5890	119
427	20231027	131800	1404613380	5900	5900	5900	5900	499
428	20231027	131700	1401669280	5900	5950	5950	5900	2081
429	20231027	131600	1389359420	5950	5920	5950	5920	366
430	20231027	131500	1387191530	5920	5920	5920	5920	545
431	20231027	131400	1383965130	5920	5930	5930	5920	539
432	20231027	131300	1380771350	5930	5950	5950	5930	897
433	20231027	131200	1375439790	5950	5940	5950	5940	26
434	20231027	131100	1375285110	5950	5950	5950	5950	477
435	20231027	131000	1372446960	5940	5950	5950	5940	62
436	20231027	130900	1372078070	5950	5950	5950	5950	0
437	20231027	130800	1372078070	5950	5950	5950	5950	0
438	20231027	130700	1372078070	5950	5950	5950	5950	0
439	20231027	130600	1372078070	5950	5950	5950	5950	0
440	20231027	130500	1372078070	5950	5950	5950	5950	0
441	20231027	130400	1372078070	5950	5950	5950	5950	0
442	20231027	130300	1372078070	5950	5950	5950	5950	0
443	20231027	130200	1372078070	5950	5950	5950	5950	35
444	20231027	130100	1371869820	5990	5990	5990	5990	2
445	20231027	130000	1371857840	5950	5950	5950	5950	1
446	20231027	125900	1371851890	5980	5980	5980	5980	121
447	20231027	125800	1371128310	5980	5980	5980	5980	82
448	20231027	125700	1370637950	5950	5950	5950	5950	0
449	20231027	125600	1370637950	5950	5950	5950	5950	1294
450	20231027	125500	1362938650	5950	5950	5950	5930	1154
451	20231027	125400	1356072370	5930	5930	5930	5930	2
452	20231027	125300	1356060510	5930	5930	5930	5930	0
453	20231027	125200	1356060510	5930	5930	5930	5930	1
454	20231027	125100	1356054580	5930	5950	5950	5930	210
455	20231027	125000	1354807260	5950	5950	5950	5950	302
456	20231027	124900	1353010360	5950	5950	5950	5950	0
457	20231027	124800	1353010360	5950	5950	5950	5950	714
458	20231027	124700	1348762060	5980	5980	5980	5980	0
459	20231027	124600	1348762060	5980	5980	5980	5980	100
460	20231027	124500	1348164060	5950	5930	5950	5930	336
461	20231027	124400	1346167860	5930	5950	5950	5930	451
462	20231027	124300	1343487830	5950	5950	5950	5950	0
463	20231027	124200	1343487830	5950	5950	5950	5950	577
464	20231027	124100	1340054680	5950	5950	5950	5950	0
465	20231027	124000	1340054680	5950	5950	5950	5950	1100
466	20231027	123900	1333509680	5950	5950	5950	5950	20
467	20231027	123800	1333390680	5950	5950	5950	5950	0
468	20231027	123700	1333390680	5950	5950	5950	5950	15
469	20231027	123600	1333301430	5950	5950	5950	5950	222
470	20231027	123500	1331980530	5980	5960	5980	5930	310
471	20231027	123400	1330134500	5960	5960	5960	5960	50
472	20231027	123300	1329836500	5960	5960	5960	5960	53
473	20231027	123200	1329520620	5980	5980	5980	5980	0
474	20231027	123100	1329520620	5980	5980	5980	5980	0
475	20231027	123000	1329520620	5980	5950	5980	5950	602
476	20231027	122900	1325938660	5920	6000	6000	5920	426
477	20231027	122800	1323400340	6000	5990	6030	5990	749
478	20231027	122700	1318893690	6000	6000	6000	6000	0
479	20231027	122600	1318893690	6000	6000	6000	6000	0
480	20231027	122500	1318893690	6000	5980	6000	5980	1452
481	20231027	122400	1310186480	5970	5950	5970	5950	27
482	20231027	122300	1310025520	5950	5930	5950	5930	878
483	20231027	122200	1304810220	5920	5920	5920	5920	76
484	20231027	122100	1304360300	5920	5920	5920	5920	71
485	20231027	122000	1303939980	5910	5910	5910	5900	889
486	20231027	121900	1298688570	5910	5910	5910	5910	202
487	20231027	121800	1297494750	5910	5910	5910	5910	0
488	20231027	121700	1297494750	5910	5910	5910	5910	0
489	20231027	121600	1297494750	5910	5910	5910	5910	0
490	20231027	121500	1297494750	5910	5910	5910	5910	229
491	20231027	121400	1296141360	5910	5910	5910	5910	0
492	20231027	121300	1296141360	5910	5910	5910	5910	188
493	20231027	121200	1295030280	5910	5910	5910	5910	11
494	20231027	121100	1294965270	5920	5910	5920	5910	446
495	20231027	121000	1292329350	5910	5910	5920	5910	163
496	20231027	120900	1291365960	5930	5910	5930	5910	580
497	20231027	120800	1287935560	5930	5930	5930	5930	128
498	20231027	120700	1287176520	5950	5950	5950	5950	0
499	20231027	120600	1287176520	5950	5950	5950	5950	1
500	20231027	120500	1287170570	5900	5920	5920	5900	1021
501	20231027	120400	1281139590	5900	5900	5900	5900	0
502	20231027	120300	1281139590	5900	5920	5920	5900	2000
503	20231027	120200	1269338510	5930	5930	5930	5930	0
504	20231027	120100	1269338510	5930	5930	5930	5900	298
505	20231027	120000	1267576510	5910	5910	5910	5910	0
506	20231027	115900	1267576510	5910	5910	5910	5910	0
507	20231027	115800	1267576510	5910	5910	5910	5910	0
508	20231027	115700	1267576510	5910	5930	5930	5910	1040
509	20231027	115600	1261424250	5910	5910	5910	5910	0
510	20231027	115500	1261424250	5910	5940	5940	5910	273
511	20231027	115400	1259805220	5940	5940	5940	5940	10
512	20231027	115300	1259745820	5940	5940	5940	5940	10
513	20231027	115200	1259686420	5920	5920	5920	5920	0
514	20231027	115100	1259686420	5920	5920	5920	5920	11
515	20231027	115000	1259621300	5920	5960	5960	5910	2518
516	20231027	114900	1244649220	5960	5970	5970	5960	126
517	20231027	114800	1243898010	5970	5970	5970	5970	103
518	20231027	114700	1243283100	5970	5970	5980	5970	5
519	20231027	114600	1243253240	5980	5980	5980	5980	20
520	20231027	114500	1243133640	5980	5980	5980	5980	5
521	20231027	114400	1243103740	5980	5980	5980	5980	3
522	20231027	114300	1243085800	5980	5980	5980	5980	10
523	20231027	114200	1243026000	5980	5970	5980	5970	3
524	20231027	114100	1243008070	5970	5970	5970	5970	4
525	20231027	114000	1242984190	5970	5960	5970	5960	469
526	20231027	113900	1240188920	5950	5960	5960	5950	315
527	20231027	113800	1238314660	5970	5970	5970	5970	4
528	20231027	113700	1238290780	5970	5980	5980	5950	231
529	20231027	113600	1236913820	5980	5980	5980	5970	127
530	20231027	113500	1236154910	5990	5990	5990	5990	1
531	20231027	113400	1236148920	5990	5990	5990	5990	62
532	20231027	113300	1235777540	5990	5970	5990	5970	162
533	20231027	113200	1234808040	5970	5970	5970	5970	6
534	20231027	113100	1234772220	5980	5980	5980	5980	7
535	20231027	113000	1234730360	5980	5980	5980	5980	9
536	20231027	112900	1234676540	5980	5980	5980	5980	0
537	20231027	112800	1234676540	5980	5980	5980	5980	2021
538	20231027	112700	1222590960	5970	5950	5970	5950	245
539	20231027	112600	1221133190	5970	5970	5970	5970	6
540	20231027	112500	1221097370	5970	5960	5980	5950	482
541	20231027	112400	1218226860	5960	5960	5960	5960	20
542	20231027	112300	1218107660	5950	5970	5980	5950	610
543	20231027	112200	1214469280	5980	5980	5980	5970	384
544	20231027	112100	1212173420	5990	6010	6010	5990	90
545	20231027	112000	1211634290	5980	5980	5980	5980	0
546	20231027	111900	1211634290	5980	5980	5980	5980	501
547	20231027	111800	1208638310	5990	5980	5990	5980	1042
548	20231027	111700	1202397150	5980	5950	5980	5950	10
549	20231027	111600	1202337410	5950	5950	5960	5950	117
550	20231027	111500	1201640980	5960	5940	5960	5940	4
551	20231027	111400	1201617200	5930	5940	5940	5930	959
552	20231027	111300	1195928030	5940	5960	5960	5940	1239
553	20231027	111200	1188556370	5960	5980	5980	5960	1323
554	20231027	111100	1180655600	5990	6010	6010	5990	1701
555	20231027	111000	1170448090	6010	6010	6010	6010	515
556	20231027	110900	1167352940	6010	6010	6010	6010	7
557	20231027	110800	1167310870	6020	6020	6030	6020	117
558	20231027	110700	1166606520	6030	6030	6030	6030	0
559	20231027	110600	1166606520	6030	6030	6030	6030	50
560	20231027	110500	1166305020	6040	6040	6040	6040	40
561	20231027	110400	1166063420	6060	6080	6080	6060	31
562	20231027	110300	1165874960	6080	6030	6080	6030	302
563	20231027	110200	1164044830	6030	6010	6030	6010	311
564	20231027	110100	1162175520	6030	6030	6030	6020	334
565	20231027	110000	1160164500	6010	6020	6020	6010	593
566	20231027	105900	1156600370	6020	6010	6020	6010	334
567	20231027	105800	1154592970	6010	6010	6040	6010	180
568	20231027	105700	1153511140	6010	6080	6080	6000	838
569	20231027	105600	1148439690	6070	6120	6130	6070	1277
570	20231027	105500	1140663660	6130	6090	6130	6080	1683
571	20231027	105400	1130363110	6100	6100	6100	6100	422
572	20231027	105300	1127788910	6100	6070	6100	6070	1381
573	20231027	105200	1119395000	6070	6050	6070	6050	2367
574	20231027	105100	1105055670	6040	6040	6050	6030	981
575	20231027	105000	1099129230	6030	6010	6030	6000	2799
576	20231027	104900	1082295340	6010	5980	6010	5980	1012
577	20231027	104800	1076218550	5970	5970	5970	5970	30
578	20231027	104700	1076039450	5960	5960	5960	5960	321
579	20231027	104600	1074126290	5960	5970	5970	5960	128
580	20231027	104500	1073363170	5990	5990	5990	5990	277
581	20231027	104400	1071703940	5970	5960	5980	5950	991
582	20231027	104300	1065795420	5960	5960	5960	5960	107
583	20231027	104200	1065157700	5960	5960	5970	5960	844
584	20231027	104100	1060127350	5950	5960	5960	5950	317
585	20231027	104000	1058241120	5950	5950	5950	5950	20
586	20231027	103900	1058122120	5950	5950	5950	5950	10
587	20231027	103800	1058062620	5960	5960	5960	5960	155
588	20231027	103700	1057138820	5990	5990	5990	5990	0
589	20231027	103600	1057138820	5990	5990	5990	5990	0
590	20231027	103500	1057138820	5990	5990	5990	5960	1217
591	20231027	103400	1049849570	5970	5990	5990	5960	1098
592	20231027	103300	1043295350	5990	5990	5990	5990	300
593	20231027	103200	1041498350	5990	5960	5990	5960	481
594	20231027	103100	1038618390	5980	5970	5990	5970	208
595	20231027	103000	1037375450	5980	5980	5980	5980	5
596	20231027	102900	1037345550	5940	6020	6020	5940	3082
597	20231027	102800	1019025540	6020	5990	6020	5990	55
598	20231027	102700	1018695970	6020	5990	6020	5990	243
599	20231027	102600	1017235290	5990	5980	5990	5960	96
600	20231027	102500	1016660470	5980	5980	5980	5960	511
601	20231027	102400	1013612910	5980	5990	5990	5960	1780
602	20231027	102300	1002997860	5990	6020	6020	5990	51
603	20231027	102200	1002692310	6020	6040	6040	6000	195
604	20231027	102100	1001520670	6040	6020	6040	6020	905
605	20231027	102000	996061770	5990	5990	6030	5990	360
606	20231027	101900	993901440	5990	6000	6010	5990	838
607	20231027	101800	988873080	5990	5990	5990	5990	143
608	20231027	101700	988016510	5990	5990	5990	5990	0
609	20231027	101600	988016510	5990	5980	5990	5980	890
610	20231027	101500	982689410	5980	5970	5980	5950	683
611	20231027	101400	978605730	5960	5960	5960	5960	447
612	20231027	101300	975941610	5960	5890	5960	5890	1044
613	20231027	101200	969761410	5880	5830	5880	5830	426
614	20231027	101100	967270250	5830	5840	5840	5830	121
615	20231027	101000	966563810	5840	5850	5850	5840	1368
616	20231027	100900	958574130	5880	5870	5880	5830	1030
617	20231027	100800	952518110	5820	5830	5830	5820	52
618	20231027	100700	952215270	5880	5880	5880	5880	301
619	20231027	100600	950445390	5820	5820	5820	5820	9
620	20231027	100500	950393010	5820	5820	5820	5820	873
621	20231027	100400	945312150	5750	5750	5750	5750	0
622	20231027	100300	945312150	5750	5750	5750	5750	0
623	20231027	100200	945312150	5750	5760	5760	5750	529
624	20231027	100100	942265230	5790	5790	5790	5790	60
625	20231027	100000	941917830	5820	5820	5820	5820	0
626	20231027	095900	941917830	5820	5760	5820	5750	676
627	20231027	095800	938024820	5750	5780	5820	5750	1016
628	20231027	095700	932158430	5820	5820	5820	5820	28
629	20231027	095600	931995470	5850	5810	5850	5810	2011
630	20231027	095500	920264230	5780	5780	5780	5780	10
631	20231027	095400	920206430	5770	5770	5770	5770	92
632	20231027	095300	919675590	5760	5820	5820	5760	1076
633	20231027	095200	913461270	5820	5800	5820	5750	1885
634	20231027	095100	902575030	5810	5830	5830	5810	146
635	20231027	095000	901724770	5830	5800	5830	5800	565
636	20231027	094900	898440820	5810	5760	5810	5760	375
637	20231027	094800	896262320	5760	5760	5760	5760	10
638	20231027	094700	896204720	5760	5760	5760	5760	1
639	20231027	094600	896198960	5810	5780	5810	5750	39
640	20231027	094500	895974570	5750	5810	5810	5750	166
641	20231027	094400	895018270	5770	5770	5790	5770	752
642	20231027	094300	890679030	5830	5790	5830	5760	42
643	20231027	094200	890436210	5800	5850	5850	5710	1563
644	20231027	094100	881388800	5850	5820	5850	5810	1170
645	20231027	094000	874589930	5850	5840	5870	5820	397
646	20231027	093900	872265890	5860	5910	5920	5860	607
647	20231027	093800	868699260	5910	5870	5910	5870	274
648	20231027	093700	867082800	5930	5850	5930	5830	2765
649	20231027	093600	850808700	5880	5900	5900	5860	912
650	20231027	093500	845431320	5910	5920	5980	5910	1199
651	20231027	093400	838328210	5940	5880	5980	5880	3267
652	20231027	093300	819055340	5880	5850	5880	5850	455
653	20231027	093200	816384110	5850	5790	5860	5790	2691
654	20231027	093100	800681810	5840	5790	5840	5770	1069
655	20231027	093000	794486470	5750	5790	5830	5750	705
656	20231027	092900	790396470	5750	5720	5790	5720	3398
657	20231027	092800	770942890	5720	5690	5790	5690	2645
658	20231027	092700	755718530	5690	5690	5690	5690	130
659	20231027	092600	754978830	5720	5710	5720	5670	1403
660	20231027	092500	746970180	5710	5640	5710	5640	799
661	20231027	092400	742434600	5620	5650	5650	5620	2086
662	20231027	092300	730681290	5700	5700	5700	5700	203
663	20231027	092200	729524190	5710	5640	5710	5630	513
664	20231027	092100	726624440	5670	5830	5830	5630	7162
665	20231027	092000	685685460	5830	5870	5870	5830	99
666	20231027	091900	685107030	5860	5870	5870	5850	286
667	20231027	091800	683428900	5870	5870	5870	5870	234
668	20231027	091700	682055320	5870	5830	5870	5830	340
669	20231027	091600	680060880	5830	5870	5870	5820	53
670	20231027	091500	679752330	5870	5850	5870	5800	1009
671	20231027	091400	673883750	5800	5840	5850	5800	4139
672	20231027	091300	649811560	5840	5800	5870	5800	232
673	20231027	091200	648453350	5800	5840	5870	5730	6737
674	20231027	091100	609348130	5840	5900	5900	5830	4907
675	20231027	091000	580604320	5900	5930	5940	5900	6549
676	20231027	090900	541860170	5930	5990	5990	5920	916
677	20231027	090800	536419870	5970	5940	6060	5940	14818
678	20231027	090700	447375330	5940	5990	5990	5800	8023
679	20231027	090600	399910090	5980	5730	6000	5710	13020
680	20231027	090500	323537310	5770	5560	5770	5550	5866
681	20231027	090400	290512210	5550	5570	5590	5530	6152
682	20231027	090300	256363900	5570	5650	5670	5550	6906
683	20231027	090200	217729260	5670	5610	5690	5610	4324
684	20231027	090100	193368160	5610	5570	5730	5540	9082
685	20231027	090000	142389300	5570	5640	5730	5550	21439