KissMeData/003220/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183800	1987877610	16700	16700	16700	16700	2449
3	20231012	183700	1987877610	16700	16700	16700	16700	0
4	20231012	183600	1987877610	16700	16700	16700	16700	0
5	20231012	183500	1987877610	16700	16700	16700	16700	0
6	20231012	183400	1987877610	16700	16700	16700	16700	0
7	20231012	183300	1987877610	16700	16700	16700	16700	0
8	20231012	183200	1987877610	16700	16700	16700	16700	0
9	20231012	183100	1987877610	16700	16700	16700	16700	0
10	20231012	183000	1987877610	16700	16700	16700	16700	0
11	20231012	182900	1987877610	16700	16700	16700	16700	0
12	20231012	182800	1987877610	16700	16700	16700	16700	0
13	20231012	182700	1987877610	16700	16700	16700	16700	0
14	20231012	182600	1987877610	16700	16700	16700	16700	0
15	20231012	182500	1987877610	16700	16700	16700	16700	0
16	20231012	182400	1987877610	16700	16700	16700	16700	0
17	20231012	182300	1987877610	16700	16700	16700	16700	0
18	20231012	182200	1987877610	16700	16700	16700	16700	0
19	20231012	182100	1987877610	16700	16700	16700	16700	0
20	20231012	182000	1987877610	16700	16700	16700	16700	0
21	20231012	181900	1987877610	16700	16700	16700	16700	0
22	20231012	181800	1987877610	16700	16700	16700	16700	0
23	20231012	181700	1987877610	16700	16700	16700	16700	0
24	20231012	181600	1987877610	16700	16700	16700	16700	0
25	20231012	181500	1987877610	16700	16700	16700	16700	0
26	20231012	181400	1987877610	16700	16700	16700	16700	0
27	20231012	181300	1987877610	16700	16700	16700	16700	0
28	20231012	181200	1987877610	16700	16700	16700	16700	0
29	20231012	181100	1987877610	16700	16700	16700	16700	0
30	20231012	181000	1987877610	16700	16700	16700	16700	0
31	20231012	180900	1987877610	16700	16700	16700	16700	0
32	20231012	180800	1987877610	16700	16700	16700	16700	2449
33	20231012	180700	1987877610	16700	16700	16700	16700	0
34	20231012	180600	1987877610	16700	16700	16700	16700	0
35	20231012	180500	1987877610	16700	16700	16700	16700	0
36	20231012	180400	1987877610	16700	16700	16700	16700	0
37	20231012	180300	1987877610	16700	16700	16700	16700	0
38	20231012	180200	1987877610	16700	16700	16700	16700	0
39	20231012	180100	1987877610	16700	16700	16700	16700	0
40	20231012	180000	1987877610	16700	16700	16700	16700	0
41	20231012	175900	1987877610	16700	16700	16700	16700	0
42	20231012	175800	1987877610	16700	16700	16700	16700	0
43	20231012	175700	1987877610	16700	16700	16700	16700	0
44	20231012	175600	1987877610	16700	16700	16700	16700	0
45	20231012	175500	1987877610	16700	16700	16700	16700	0
46	20231012	175400	1987877610	16700	16700	16700	16700	0
47	20231012	175300	1987877610	16700	16700	16700	16700	0
48	20231012	175200	1987877610	16700	16700	16700	16700	0
49	20231012	175100	1987877610	16700	16700	16700	16700	0
50	20231012	175000	1987877610	16700	16700	16700	16700	0
51	20231012	174900	1987877610	16700	16700	16700	16700	0
52	20231012	174800	1987877610	16700	16700	16700	16700	0
53	20231012	174700	1987877610	16700	16700	16700	16700	0
54	20231012	174600	1987877610	16700	16700	16700	16700	0
55	20231012	174500	1987877610	16700	16700	16700	16700	0
56	20231012	174400	1987877610	16700	16700	16700	16700	0
57	20231012	174300	1987877610	16700	16700	16700	16700	0
58	20231012	174200	1987877610	16700	16700	16700	16700	0
59	20231012	174100	1987877610	16700	16700	16700	16700	0
60	20231012	174000	1987877610	16700	16700	16700	16700	0
61	20231012	173900	1987877610	16700	16700	16700	16700	0
62	20231012	173800	1987877610	16700	16700	16700	16700	2449
63	20231012	173700	1987877610	16700	16700	16700	16700	0
64	20231012	173600	1987877610	16700	16700	16700	16700	0
65	20231012	173500	1987877610	16700	16700	16700	16700	0
66	20231012	173400	1987877610	16700	16700	16700	16700	0
67	20231012	173300	1987877610	16700	16700	16700	16700	0
68	20231012	173200	1987877610	16700	16700	16700	16700	0
69	20231012	173100	1987877610	16700	16700	16700	16700	0
70	20231012	173000	1987877610	16700	16700	16700	16700	0
71	20231012	172900	1987877610	16700	16700	16700	16700	0
72	20231012	172800	1987877610	16700	16700	16700	16700	0
73	20231012	172700	1987877610	16700	16700	16700	16700	0
74	20231012	172600	1987877610	16700	16700	16700	16700	0
75	20231012	172500	1987877610	16700	16700	16700	16700	0
76	20231012	172400	1987877610	16700	16700	16700	16700	0
77	20231012	172300	1987877610	16700	16700	16700	16700	0
78	20231012	172200	1987877610	16700	16700	16700	16700	0
79	20231012	172100	1987877610	16700	16700	16700	16700	0
80	20231012	172000	1987877610	16700	16700	16700	16700	0
81	20231012	171900	1987877610	16700	16700	16700	16700	0
82	20231012	171800	1987877610	16700	16700	16700	16700	0
83	20231012	171700	1987877610	16700	16700	16700	16700	0
84	20231012	171600	1987877610	16700	16700	16700	16700	0
85	20231012	171500	1987877610	16700	16700	16700	16700	0
86	20231012	171400	1987877610	16700	16700	16700	16700	0
87	20231012	171300	1987877610	16700	16700	16700	16700	0
88	20231012	171200	1987877610	16700	16700	16700	16700	0
89	20231012	171100	1987877610	16700	16700	16700	16700	0
90	20231012	171000	1987877610	16700	16700	16700	16700	0
91	20231012	170900	1987877610	16700	16700	16700	16700	0
92	20231012	170800	1987877610	16700	16700	16700	16700	2449
93	20231012	170700	1987877610	16700	16700	16700	16700	0
94	20231012	170600	1987877610	16700	16700	16700	16700	0
95	20231012	170500	1987877610	16700	16700	16700	16700	0
96	20231012	170400	1987877610	16700	16700	16700	16700	0
97	20231012	170300	1987877610	16700	16700	16700	16700	0
98	20231012	170200	1987877610	16700	16700	16700	16700	0
99	20231012	170100	1987877610	16700	16700	16700	16700	0
100	20231012	170000	1987877610	16700	16700	16700	16700	0
101	20231012	165900	1987877610	16700	16700	16700	16700	0
102	20231012	165800	1987877610	16700	16700	16700	16700	0
103	20231012	165700	1987877610	16700	16700	16700	16700	0
104	20231012	165600	1987877610	16700	16700	16700	16700	0
105	20231012	165500	1987877610	16700	16700	16700	16700	0
106	20231012	165400	1987877610	16700	16700	16700	16700	0
107	20231012	165300	1987877610	16700	16700	16700	16700	0
108	20231012	165200	1987877610	16700	16700	16700	16700	0
109	20231012	165100	1987877610	16700	16700	16700	16700	0
110	20231012	165000	1987877610	16700	16700	16700	16700	0
111	20231012	164900	1987877610	16700	16700	16700	16700	0
112	20231012	164800	1987877610	16700	16700	16700	16700	0
113	20231012	164700	1987877610	16700	16700	16700	16700	0
114	20231012	164600	1987877610	16700	16700	16700	16700	0
115	20231012	164500	1987877610	16700	16700	16700	16700	0
116	20231012	164400	1987877610	16700	16700	16700	16700	0
117	20231012	164300	1987877610	16700	16700	16700	16700	0
118	20231012	164200	1987877610	16700	16700	16700	16700	0
119	20231012	164100	1987877610	16700	16700	16700	16700	0
120	20231012	164000	1987877610	16700	16700	16700	16700	0
121	20231012	163900	1987877610	16700	16700	16700	16700	0
122	20231012	163800	1987877610	16700	16700	16700	16700	2449
123	20231012	163700	1987877610	16700	16700	16700	16700	0
124	20231012	163600	1987877610	16700	16700	16700	16700	0
125	20231012	163500	1987877610	16700	16700	16700	16700	0
126	20231012	163400	1987877610	16700	16700	16700	16700	0
127	20231012	163300	1987877610	16700	16700	16700	16700	0
128	20231012	163200	1987877610	16700	16700	16700	16700	0
129	20231012	163100	1987877610	16700	16700	16700	16700	0
130	20231012	163000	1987877610	16700	16700	16700	16700	0
131	20231012	162900	1987877610	16700	16700	16700	16700	0
132	20231012	162800	1987877610	16700	16700	16700	16700	0
133	20231012	162700	1987877610	16700	16700	16700	16700	0
134	20231012	162600	1987877610	16700	16700	16700	16700	0
135	20231012	162500	1987877610	16700	16700	16700	16700	0
136	20231012	162400	1987877610	16700	16700	16700	16700	0
137	20231012	162300	1987877610	16700	16700	16700	16700	0
138	20231012	162200	1987877610	16700	16700	16700	16700	0
139	20231012	162100	1987877610	16700	16700	16700	16700	0
140	20231012	162000	1987877610	16700	16700	16700	16700	0
141	20231012	161900	1987877610	16700	16700	16700	16700	0
142	20231012	161800	1987877610	16700	16700	16700	16700	0
143	20231012	161700	1987877610	16700	16700	16700	16700	0
144	20231012	161600	1987877610	16700	16700	16700	16700	0
145	20231012	161500	1987877610	16700	16700	16700	16700	0
146	20231012	161400	1987877610	16700	16700	16700	16700	0
147	20231012	161300	1987877610	16700	16700	16700	16700	0
148	20231012	161200	1987877610	16700	16700	16700	16700	0
149	20231012	161100	1987877610	16700	16700	16700	16700	0
150	20231012	161000	1987877610	16700	16700	16700	16700	0
151	20231012	160900	1987877610	16700	16700	16700	16700	0
152	20231012	160800	1987877610	16700	16700	16700	16700	2449
153	20231012	160700	1987877610	16700	16700	16700	16700	0
154	20231012	160600	1987877610	16700	16700	16700	16700	0
155	20231012	160500	1987877610	16700	16700	16700	16700	0
156	20231012	160400	1987877610	16700	16700	16700	16700	0
157	20231012	160300	1987877610	16700	16700	16700	16700	0
158	20231012	160200	1987877610	16700	16700	16700	16700	0
159	20231012	160100	1987877610	16700	16700	16700	16700	0
160	20231012	160000	1987877610	16700	16700	16700	16700	0
161	20231012	155900	1987877610	16700	16700	16700	16700	0
162	20231012	155800	1987877610	16700	16700	16700	16700	0
163	20231012	155700	1987877610	16700	16700	16700	16700	0
164	20231012	155600	1987877610	16700	16700	16700	16700	0
165	20231012	155500	1987877610	16700	16700	16700	16700	0
166	20231012	155400	1987877610	16700	16700	16700	16700	0
167	20231012	155300	1987877610	16700	16700	16700	16700	0
168	20231012	155200	1987877610	16700	16700	16700	16700	0
169	20231012	155100	1987877610	16700	16700	16700	16700	0
170	20231012	155000	1987877610	16700	16700	16700	16700	0
171	20231012	154900	1987877610	16700	16700	16700	16700	0
172	20231012	154800	1987877610	16700	16700	16700	16700	0
173	20231012	154700	1987877610	16700	16700	16700	16700	0
174	20231012	154600	1987877610	16700	16700	16700	16700	0
175	20231012	154500	1987877610	16700	16700	16700	16700	0
176	20231012	154400	1987877610	16700	16700	16700	16700	0
177	20231012	154300	1987877610	16700	16700	16700	16700	0
178	20231012	154200	1987877610	16700	16700	16700	16700	0
179	20231012	154100	1987877610	16700	16700	16700	16700	0
180	20231012	154000	1987877610	16700	16700	16700	16700	0
181	20231012	153900	1987877610	16700	16700	16700	16700	0
182	20231012	153800	1987877610	16700	16700	16700	16700	2449
183	20231012	153700	1987877610	16700	16700	16700	16700	0
184	20231012	153600	1987877610	16700	16700	16700	16700	0
185	20231012	153500	1987877610	16700	16700	16700	16700	0
186	20231012	153400	1987877610	16700	16700	16700	16700	0
187	20231012	153300	1987877610	16700	16700	16700	16700	0
188	20231012	153200	1987877610	16700	16700	16700	16700	0
189	20231012	153100	1987877610	16700	16700	16700	16700	0
190	20231012	153000	1987877610	16700	16700	16700	16700	2449
191	20231012	152900	1946979310	16810	16810	16810	16810	0
192	20231012	152800	1946979310	16810	16810	16810	16810	0
193	20231012	152700	1946979310	16810	16810	16810	16810	0
194	20231012	152600	1946979310	16810	16810	16810	16810	0
195	20231012	152500	1946979310	16810	16810	16810	16810	0
196	20231012	152400	1946979310	16810	16810	16810	16810	0
197	20231012	152300	1946979310	16810	16810	16810	16810	0
198	20231012	152200	1946979310	16810	16810	16810	16810	0
199	20231012	152100	1946979310	16810	16810	16810	16810	0
200	20231012	152000	1946979310	16810	16810	16810	16810	0
201	20231012	151900	1946979310	16810	16780	16820	16770	174
202	20231012	151800	1944056930	16790	16770	16790	16770	313
203	20231012	151700	1938807470	16790	16790	16790	16770	94
204	20231012	151600	1937229530	16790	16790	16800	16730	63
205	20231012	151500	1936172970	16790	16790	16790	16790	23
206	20231012	151400	1935786800	16800	16810	16810	16760	28
207	20231012	151300	1935316270	16810	16820	16820	16800	78
208	20231012	151200	1934005560	16820	16820	16820	16820	45
209	20231012	151100	1933248660	16830	16820	16830	16820	29
210	20231012	151000	1932760870	16820	16810	16820	16810	65
211	20231012	150900	1931667600	16820	16810	16820	16810	62
212	20231012	150800	1930625370	16820	16820	16820	16820	322
213	20231012	150700	1925209330	16820	16810	16830	16810	398
214	20231012	150600	1918513920	16810	16800	16810	16800	48
215	20231012	150500	1917707060	16820	16810	16820	16790	21
216	20231012	150400	1917353940	16830	16820	16830	16810	183
217	20231012	150300	1914275690	16820	16820	16820	16780	49
218	20231012	150200	1913452010	16820	16820	16820	16820	0
219	20231012	150100	1913452010	16820	16820	16830	16820	99
220	20231012	150000	1911786750	16830	16780	16830	16780	352
221	20231012	145900	1905878190	16780	16780	16780	16780	5
222	20231012	145800	1905794290	16780	16780	16780	16780	684
223	20231012	145700	1894316770	16780	16790	16810	16770	75
224	20231012	145600	1893057480	16810	16800	16810	16800	21
225	20231012	145500	1892704670	16810	16780	16820	16780	90
226	20231012	145400	1891193620	16820	16810	16830	16790	387
227	20231012	145300	1884683860	16810	16790	16820	16790	468
228	20231012	145200	1876815820	16790	16820	16820	16790	71
229	20231012	145100	1875622620	16820	16810	16830	16750	74
230	20231012	145000	1874378240	16810	16810	16830	16810	574
231	20231012	144900	1864723640	16810	16810	16810	16780	31
232	20231012	144800	1864202600	16810	16820	16830	16800	347
233	20231012	144700	1858368230	16810	16820	16830	16800	232
234	20231012	144600	1854464900	16820	16800	16830	16800	265
235	20231012	144500	1850008740	16800	16790	16800	16790	327
236	20231012	144400	1844515960	16790	16780	16790	16780	45
237	20231012	144300	1843760600	16780	16780	16790	16780	56
238	20231012	144200	1842820900	16780	16800	16800	16670	103
239	20231012	144100	1841092530	16800	16790	16800	16770	73
240	20231012	144000	1839867400	16790	16790	16800	16780	323
241	20231012	143900	1834441330	16790	16790	16790	16790	83
242	20231012	143800	1833047760	16790	16780	16800	16770	66
243	20231012	143700	1831939490	16790	16790	16800	16790	21
244	20231012	143600	1831586890	16800	16790	16800	16780	108
245	20231012	143500	1829773740	16790	16780	16790	16780	29
246	20231012	143400	1829286840	16800	16760	16800	16760	451
247	20231012	143300	1821711990	16760	16750	16760	16740	491
248	20231012	143200	1813483460	16750	16760	16760	16750	23
249	20231012	143100	1813097990	16750	16750	16760	16680	350
250	20231012	143000	1807255180	16760	16740	16760	16740	41
251	20231012	142900	1806568430	16750	16760	16760	16750	63
252	20231012	142800	1805513160	16760	16750	16760	16750	40
253	20231012	142700	1804842860	16760	16760	16760	16740	246
254	20231012	142600	1800722210	16760	16780	16780	16750	67
255	20231012	142500	1799599260	16780	16770	16800	16770	49
256	20231012	142400	1798776630	16800	16790	16810	16700	179
257	20231012	142300	1795783260	16810	16810	16810	16700	233
258	20231012	142200	1791881290	16810	16780	16810	16780	44
259	20231012	142100	1791142250	16790	16810	16810	16790	28
260	20231012	142000	1790671590	16810	16810	16810	16780	180
261	20231012	141900	1787647630	16830	16810	16830	16800	65
262	20231012	141800	1786553730	16830	16840	16840	16750	1533
263	20231012	141700	1760871210	16840	16840	16840	16810	114
264	20231012	141600	1758951640	16840	16840	16840	16840	2086
265	20231012	141500	1723823400	16840	16840	16840	16840	15
266	20231012	141400	1723570800	16840	16840	16840	16830	84
267	20231012	141300	1722156460	16840	16830	16840	16810	522
268	20231012	141200	1713366930	16840	16830	16840	16830	101
269	20231012	141100	1711667090	16830	16840	16840	16820	102
270	20231012	141000	1709949820	16840	16840	16840	16840	65
271	20231012	140900	1708855220	16830	16810	16840	16810	581
272	20231012	140800	1699071790	16840	16840	16840	16840	82
273	20231012	140700	1697690910	16840	16840	16840	16830	57
274	20231012	140600	1696731160	16820	16830	16840	16760	741
275	20231012	140500	1684255850	16830	16810	16830	16810	25
276	20231012	140400	1683835120	16830	16830	16830	16800	81
277	20231012	140300	1682471940	16830	16830	16840	16790	635
278	20231012	140200	1671802270	16840	16840	16840	16820	31
279	20231012	140100	1671280260	16820	16880	16900	16820	540
280	20231012	140000	1662161330	16880	16880	16880	16870	56
281	20231012	135900	1661216110	16880	16880	16900	16860	437
282	20231012	135800	1653833840	16850	16880	16880	16850	78
283	20231012	135700	1652517680	16880	16860	16880	16860	41
284	20231012	135600	1651826400	16890	16880	16890	16870	66
285	20231012	135500	1650711840	16880	16870	16890	16820	37
286	20231012	135400	1650087970	16840	16870	16890	16840	370
287	20231012	135300	1643850550	16890	16890	16890	16890	0
288	20231012	135200	1643850550	16890	16860	16890	16860	163
289	20231012	135100	1641098740	16880	16880	16880	16880	43
290	20231012	135000	1640372900	16880	16880	16880	16880	0
291	20231012	134900	1640372900	16880	16880	16880	16880	82
292	20231012	134800	1638988740	16880	16880	16880	16880	65
293	20231012	134700	1637891540	16880	16880	16880	16880	1
294	20231012	134600	1637874660	16880	16880	16880	16880	26
295	20231012	134500	1637435780	16820	16890	16890	16820	133
296	20231012	134400	1635194740	16890	16890	16890	16880	40
297	20231012	134300	1634519150	16900	16870	16900	16870	25
298	20231012	134200	1634096920	16890	16890	16890	16890	86
299	20231012	134100	1632644380	16890	16890	16890	16890	19
300	20231012	134000	1632323470	16890	16870	16890	16870	39
301	20231012	133900	1631665240	16890	16870	16890	16870	79
302	20231012	133800	1630331270	16880	16890	16890	16880	49
303	20231012	133700	1629504140	16880	16890	16890	16870	41
304	20231012	133600	1628811720	16890	16890	16890	16880	66
305	20231012	133500	1627696990	16890	16890	16890	16870	43
306	20231012	133400	1626970740	16890	16890	16890	16870	25
307	20231012	133300	1626548510	16880	16880	16880	16860	80
308	20231012	133200	1625199360	16890	16890	16890	16870	48
309	20231012	133100	1624388660	16890	16890	16890	16890	23
310	20231012	133000	1624000190	16890	16870	16890	16870	86
311	20231012	132900	1622549300	16900	16890	16900	16890	65
312	20231012	132800	1621451440	16890	16880	16890	16880	11
313	20231012	132700	1621265750	16890	16890	16890	16890	87
314	20231012	132600	1619796320	16890	16900	16900	16870	59
315	20231012	132500	1618799730	16890	16900	16900	16890	98
316	20231012	132400	1617143540	16900	16890	16900	16870	893
317	20231012	132300	1602056820	16890	16890	16890	16890	43
318	20231012	132200	1601330550	16890	16890	16890	16890	2
319	20231012	132100	1601296770	16890	16880	16890	16880	42
320	20231012	132000	1600587650	16890	16890	16890	16890	87
321	20231012	131900	1599118220	16880	16880	16880	16880	18
322	20231012	131800	1598814380	16880	16890	16890	16820	40
323	20231012	131700	1598139630	16890	16880	16890	16880	77
324	20231012	131600	1596839110	16890	16880	16890	16880	225
325	20231012	131500	1593038880	16890	16890	16890	16890	26
326	20231012	131400	1592599740	16890	16890	16890	16880	76
327	20231012	131300	1591316110	16890	16860	16890	16860	147
328	20231012	131200	1588836190	16860	16840	16860	16840	164
329	20231012	131100	1586073940	16840	16840	16840	16840	62
330	20231012	131000	1585029860	16840	16840	16840	16840	59
331	20231012	130900	1584036300	16840	16830	16850	16830	27
332	20231012	130800	1583581850	16830	16830	16830	16830	71
333	20231012	130700	1582386920	16840	16850	16850	16840	71
334	20231012	130600	1581190670	16850	16850	16850	16850	15
335	20231012	130500	1580937920	16850	16850	16850	16850	88
336	20231012	130400	1579455120	16850	16900	16900	16850	1331
337	20231012	130300	1557012960	16900	16900	16900	16900	0
338	20231012	130200	1557012960	16900	16890	16900	16890	120
339	20231012	130100	1554985070	16890	16880	16900	16870	31
340	20231012	130000	1554461230	16900	16880	16900	16880	11
341	20231012	125900	1554275530	16900	16900	16900	16900	84
342	20231012	125800	1552855930	16900	16900	16900	16900	37
343	20231012	125700	1552230630	16900	16880	16900	16850	180
344	20231012	125600	1549190630	16900	16890	16900	16890	304
345	20231012	125500	1544053970	16900	16900	16900	16900	86
346	20231012	125400	1542600570	16880	16900	16900	16880	35
347	20231012	125300	1542009090	16900	16870	16900	16870	248
348	20231012	125200	1537821900	16870	16880	16880	16870	72
349	20231012	125100	1536606550	16880	16880	16880	16880	316
350	20231012	125000	1531272470	16880	16880	16880	16880	24
351	20231012	124900	1530867350	16880	16880	16880	16880	62
352	20231012	124800	1529820790	16900	16890	16900	16890	351
353	20231012	124700	1523889180	16890	16900	16900	16890	61
354	20231012	124600	1522858490	16900	16900	16900	16900	62
355	20231012	124500	1521810690	16900	16900	16900	16900	418
356	20231012	124400	1514746490	16900	16900	16900	16900	23
357	20231012	124300	1514357790	16900	16890	16900	16890	76
358	20231012	124200	1513073460	16900	16850	16900	16850	146
359	20231012	124100	1510607070	16850	16850	16890	16850	499
360	20231012	124000	1502183740	16850	16830	16850	16830	98
361	20231012	123900	1500533870	16840	16830	16840	16820	704
362	20231012	123800	1488690110	16840	16860	16860	16840	138
363	20231012	123700	1486366120	16890	16890	16890	16860	85
364	20231012	123600	1484930500	16890	16890	16890	16890	47
365	20231012	123500	1484136670	16890	16870	16890	16870	17
366	20231012	123400	1483849560	16890	16880	16890	16840	74
367	20231012	123300	1482601010	16890	16890	16900	16880	99
368	20231012	123200	1480928980	16890	16890	16890	16890	31
369	20231012	123100	1480405390	16910	16910	16910	16910	38
370	20231012	123000	1479762810	16910	16910	16910	16910	61
371	20231012	122900	1478731300	16910	16900	16910	16900	43
372	20231012	122800	1478004230	16920	16920	16920	16900	25
373	20231012	122700	1477581250	16920	16920	16920	16920	77
374	20231012	122600	1476278410	16920	16910	16930	16910	41
375	20231012	122500	1475584550	16930	16930	16930	16930	25
376	20231012	122400	1475161300	16930	16930	16930	16930	77
377	20231012	122300	1473857690	16930	16850	16930	16850	239
378	20231012	122200	1469828460	16850	16930	16930	16850	858
379	20231012	122100	1455362710	16890	16930	16930	16890	2307
380	20231012	122000	1416385290	16940	16940	16940	16940	56
381	20231012	121900	1415436650	16930	16940	16940	16930	28
382	20231012	121800	1414962360	16930	16930	16930	16930	62
383	20231012	121700	1413912700	16940	16940	16940	16940	41
384	20231012	121600	1413218160	16940	16940	16940	16940	16
385	20231012	121500	1412947120	16940	16940	16940	16940	89
386	20231012	121400	1411439460	16940	16940	16940	16940	51
387	20231012	121300	1410575520	16940	16940	16940	16940	0
388	20231012	121200	1410575520	16940	16950	16950	16940	40
389	20231012	121100	1409897770	16950	16940	16950	16940	109
390	20231012	121000	1408050690	16940	16930	16940	16930	41
391	20231012	120900	1407356160	16930	16940	16950	16930	35
392	20231012	120800	1406763490	16940	16950	16950	16940	109
393	20231012	120700	1404916030	16940	16940	16940	16940	0
394	20231012	120600	1404916030	16940	16940	16950	16940	99
395	20231012	120500	1403238730	16940	16940	16940	16940	0
396	20231012	120400	1403238730	16940	16940	16950	16940	106
397	20231012	120300	1401442940	16950	16950	16950	16950	25
398	20231012	120200	1401019190	16950	16940	16950	16900	516
399	20231012	120100	1392285810	16950	16950	16950	16950	58
400	20231012	120000	1391302710	16950	16950	16950	16950	26
401	20231012	115900	1390862010	16940	16940	16950	16940	303
402	20231012	115800	1385726190	16940	16950	16950	16940	31
403	20231012	115700	1385200750	16940	16950	16950	16940	58
404	20231012	115600	1384217760	16940	16940	16940	16940	26
405	20231012	115500	1383777320	16940	16940	16950	16940	101
406	20231012	115400	1382066130	16950	16940	16950	16940	11
407	20231012	115300	1381879690	16950	16940	16950	16940	381
408	20231012	115200	1375422160	16940	16940	16940	16940	130
409	20231012	115100	1373219960	16940	16940	16940	16940	11
410	20231012	115000	1373033620	16950	16950	16950	16950	87
411	20231012	114900	1371558970	16950	16940	16950	16940	54
412	20231012	114800	1370643760	16940	16930	16940	16930	147
413	20231012	114700	1368154000	16930	16920	16930	16920	68
414	20231012	114600	1367003060	16910	16910	16910	16910	123
415	20231012	114500	1364923130	16910	16910	16910	16910	320
416	20231012	114400	1359511930	16900	16920	16920	16900	427
417	20231012	114300	1352294120	16910	16910	16910	16900	41
418	20231012	114200	1351600930	16910	16910	16910	16910	29
419	20231012	114100	1351110540	16920	16900	16920	16900	91
420	20231012	114000	1349571820	16900	16910	16910	16900	203
421	20231012	113900	1346139580	16920	16910	16920	16910	48
422	20231012	113800	1345327670	16910	16910	16920	16910	44
423	20231012	113700	1344583400	16900	16920	16920	16900	161
424	20231012	113600	1341859480	16920	16920	16920	16900	86
425	20231012	113500	1340404680	16920	16920	16920	16920	34
426	20231012	113400	1339829400	16900	16930	16930	16900	198
427	20231012	113300	1336479520	16930	16930	16930	16930	39
428	20231012	113200	1335819250	16930	16930	16930	16930	34
429	20231012	113100	1335243630	16850	16920	16920	16850	465
430	20231012	113000	1327393130	16920	16930	16930	16920	75
431	20231012	112900	1326123630	16920	16940	16940	16920	626
432	20231012	112800	1315529240	16940	16950	16970	16940	1289
433	20231012	112700	1293670780	16950	16950	16970	16950	459
434	20231012	112600	1285885670	16970	16960	16970	16950	639
435	20231012	112500	1275048250	16960	16930	16960	16930	1124
436	20231012	112400	1256001100	16920	16910	16920	16910	134
437	20231012	112300	1253733870	16890	16930	16930	16890	247
438	20231012	112200	1249558970	16920	16900	16920	16900	809
439	20231012	112100	1235879280	16900	16880	16900	16870	1819
440	20231012	112000	1205143260	16880	16880	16880	16880	20
441	20231012	111900	1204805660	16860	16880	16880	16860	436
442	20231012	111800	1197450180	16880	16860	16880	16860	576
443	20231012	111700	1187738020	16890	16850	16890	16850	1822
444	20231012	111600	1157009070	16850	16860	16860	16850	26
445	20231012	111500	1156570750	16870	16850	16870	16850	693
446	20231012	111400	1144891340	16850	16840	16850	16840	102
447	20231012	111300	1143173230	16840	16840	16840	16840	24
448	20231012	111200	1142769070	16850	16830	16850	16830	122
449	20231012	111100	1140713790	16830	16830	16850	16830	276
450	20231012	111000	1136066250	16850	16850	16850	16840	562
451	20231012	110900	1126601930	16850	16860	16860	16850	68
452	20231012	110800	1125455500	16850	16850	16870	16850	94
453	20231012	110700	1123871350	16850	16870	16870	16840	253
454	20231012	110600	1119607680	16870	16740	16880	16730	10089
455	20231012	110500	950152310	16730	16700	16730	16700	234
456	20231012	110400	946240820	16720	16740	16740	16700	155
457	20231012	110300	943650520	16730	16730	16730	16730	107
458	20231012	110200	941860410	16730	16730	16730	16680	335
459	20231012	110100	936258100	16740	16730	16740	16730	30
460	20231012	110000	935755910	16740	16690	16740	16690	30
461	20231012	105900	935254060	16690	16730	16740	16690	155
462	20231012	105800	932660700	16740	16740	16740	16730	134
463	20231012	105700	930417580	16740	16700	16740	16700	144
464	20231012	105600	928011650	16700	16740	16740	16700	86
465	20231012	105500	926574180	16740	16710	16740	16710	23
466	20231012	105400	926189400	16740	16710	16740	16710	135
467	20231012	105300	923932770	16710	16730	16740	16710	441
468	20231012	105200	916555110	16720	16740	16740	16650	46
469	20231012	105100	915786170	16740	16750	16760	16440	817
470	20231012	105000	902240380	16750	16750	16760	16740	1408
471	20231012	104900	878654610	16750	16690	16750	16690	7663
472	20231012	104800	750579960	16690	16690	16700	16680	525
473	20231012	104700	741816670	16680	16650	16680	16640	1991
474	20231012	104600	708633050	16650	16640	16650	16640	279
475	20231012	104500	703989690	16640	16620	16640	16620	521
476	20231012	104400	695323580	16620	16620	16620	16620	77
477	20231012	104300	694043840	16620	16620	16620	16620	41
478	20231012	104200	693362420	16590	16600	16600	16590	82
479	20231012	104100	692001630	16620	16620	16620	16620	82
480	20231012	104000	690638790	16620	16590	16620	16590	308
481	20231012	103900	685522920	16610	16610	16610	16610	0
482	20231012	103800	685522920	16610	16610	16610	16610	22
483	20231012	103700	685157500	16610	16600	16610	16440	794
484	20231012	103600	671991000	16610	16600	16610	16600	41
485	20231012	103500	671310040	16600	16600	16620	16600	485
486	20231012	103400	663258600	16600	16620	16630	16600	216
487	20231012	103300	659671080	16610	16620	16620	16610	15
488	20231012	103200	659421920	16630	16630	16630	16630	37
489	20231012	103100	658806610	16630	16630	16630	16610	84
490	20231012	103000	657409900	16630	16630	16630	16620	232
491	20231012	102900	653553810	16630	16630	16630	16630	26
492	20231012	102800	653121430	16630	16620	16630	16620	28
493	20231012	102700	652655910	16620	16620	16620	16620	43
494	20231012	102600	651941250	16620	16630	16630	16620	66
495	20231012	102500	650844120	16630	16630	16630	16630	164
496	20231012	102400	648116800	16630	16620	16630	16620	52
497	20231012	102300	647252120	16620	16610	16620	16610	109
498	20231012	102200	645441610	16610	16570	16610	16570	697
499	20231012	102100	633879100	16580	16570	16580	16570	91
500	20231012	102000	632371210	16570	16570	16570	16530	989
501	20231012	101900	616011300	16580	16560	16580	16560	195
502	20231012	101800	612781030	16560	16560	16560	16560	108
503	20231012	101700	610992550	16560	16560	16560	16560	15
504	20231012	101600	610744150	16560	16560	16560	16550	87
505	20231012	101500	609303940	16550	16560	16560	16550	49
506	20231012	101400	608492510	16560	16560	16560	16560	0
507	20231012	101300	608492510	16560	16570	16570	16530	365
508	20231012	101200	602449200	16540	16500	16540	16500	1211
509	20231012	101100	582465900	16500	16500	16500	16500	49
510	20231012	101000	581657400	16500	16450	16500	16430	745
511	20231012	100900	569399440	16430	16450	16450	16430	83
512	20231012	100800	568034130	16450	16450	16450	16450	19
513	20231012	100700	567721580	16450	16450	16450	16450	26
514	20231012	100600	567293880	16450	16440	16450	16440	65
515	20231012	100500	566224640	16410	16440	16460	16410	832
516	20231012	100400	552542830	16460	16460	16460	16460	0
517	20231012	100300	552542830	16460	16460	16460	16460	46
518	20231012	100200	551785670	16440	16440	16440	16440	1854
519	20231012	100100	521305910	16460	16450	16460	16440	505
520	20231012	100000	513003460	16460	16460	16460	16460	141
521	20231012	095900	510682600	16450	16450	16460	16440	1435
522	20231012	095800	487090720	16450	16440	16450	16440	7
523	20231012	095700	486975580	16460	16460	16460	16460	0
524	20231012	095600	486975580	16460	16430	16460	16410	528
525	20231012	095500	478304510	16440	16450	16450	16440	24
526	20231012	095400	477909930	16460	16460	16460	16460	0
527	20231012	095300	477909930	16460	16460	16460	16460	2
528	20231012	095200	477877010	16470	16470	16470	16470	1
529	20231012	095100	477860540	16470	16470	16470	16470	0
530	20231012	095000	477860540	16470	16470	16470	16470	0
531	20231012	094900	477860540	16470	16440	16470	16440	3
532	20231012	094800	477811170	16480	16480	16480	16480	0
533	20231012	094700	477811170	16480	16480	16480	16480	0
534	20231012	094600	477811170	16480	16480	16480	16480	1
535	20231012	094500	477794690	16440	16440	16440	16440	42
536	20231012	094400	477104210	16440	16490	16490	16440	8
537	20231012	094300	476972430	16490	16470	16490	16460	114
538	20231012	094200	475095800	16500	16480	16500	16480	1184
539	20231012	094100	455583460	16510	16500	16510	16490	177
540	20231012	094000	452663500	16500	16480	16500	16480	83
541	20231012	093900	451294690	16480	16450	16480	16450	237
542	20231012	093800	447390060	16450	16440	16450	16440	12
543	20231012	093700	447192670	16450	16440	16450	16410	23
544	20231012	093600	446815130	16400	16400	16400	16400	163
545	20231012	093500	444141930	16400	16410	16410	16400	105
546	20231012	093400	442419540	16410	16400	16450	16400	244
547	20231012	093300	438414820	16400	16470	16470	16400	1511
548	20231012	093200	413564590	16470	16500	16500	16470	262
549	20231012	093100	409247440	16500	16500	16500	16470	6
550	20231012	093000	409148520	16500	16470	16520	16470	112
551	20231012	092900	407300450	16520	16520	16520	16520	1
552	20231012	092800	407283930	16520	16530	16530	16410	1767
553	20231012	092700	378129100	16540	16570	16570	16540	602
554	20231012	092600	368167420	16580	16580	16580	16580	122
555	20231012	092500	366144660	16580	16580	16600	16580	118
556	20231012	092400	364185920	16550	16570	16570	16550	319
557	20231012	092300	358905340	16580	16610	16610	16580	832
558	20231012	092200	345099550	16620	16620	16630	16620	494
559	20231012	092100	336889100	16620	16620	16620	16620	5
560	20231012	092000	336806000	16620	16600	16620	16590	176
561	20231012	091900	333884910	16630	16620	16630	16620	151
562	20231012	091800	331375280	16620	16600	16620	16590	58
563	20231012	091700	330412170	16620	16620	16620	16590	280
564	20231012	091600	325761750	16620	16610	16620	16590	453
565	20231012	091500	318237430	16620	16620	16620	16620	1
566	20231012	091400	318220810	16600	16620	16630	16600	122
567	20231012	091300	316193560	16590	16620	16620	16590	13
568	20231012	091200	315977800	16600	16650	16650	16600	720
569	20231012	091100	304017250	16690	16660	16690	16630	602
570	20231012	091000	293994510	16670	16700	16700	16660	705
571	20231012	090900	282245020	16690	16650	16700	16650	285
572	20231012	090800	277488210	16650	16700	16710	16650	217
573	20231012	090700	273864320	16700	16700	16720	16640	1293
574	20231012	090600	252269940	16700	16570	16700	16570	5174
575	20231012	090500	166324470	16570	16510	16570	16510	1026
576	20231012	090400	149368330	16490	16490	16510	16490	762
577	20231012	090300	136796920	16460	16460	16460	16460	100
578	20231012	090200	135150920	16410	16510	16510	16410	193
579	20231012	090100	131974910	16510	16600	16600	16500	514
580	20231012	090000	123476700	16600	16400	16600	16400	7487