KissMeData/065510/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192800	1767517760	15980	15980	15980	15980	1606
3	20231017	192700	1767517760	15980	15980	15980	15980	0
4	20231017	192600	1767517760	15980	15980	15980	15980	0
5	20231017	192500	1767517760	15980	15980	15980	15980	0
6	20231017	192400	1767517760	15980	15980	15980	15980	0
7	20231017	192300	1767517760	15980	15980	15980	15980	0
8	20231017	192200	1767517760	15980	15980	15980	15980	0
9	20231017	192100	1767517760	15980	15980	15980	15980	0
10	20231017	192000	1767517760	15980	15980	15980	15980	0
11	20231017	191900	1767517760	15980	15980	15980	15980	0
12	20231017	191800	1767517760	15980	15980	15980	15980	0
13	20231017	191700	1767517760	15980	15980	15980	15980	0
14	20231017	191600	1767517760	15980	15980	15980	15980	0
15	20231017	191500	1767517760	15980	15980	15980	15980	0
16	20231017	191400	1767517760	15980	15980	15980	15980	0
17	20231017	191300	1767517760	15980	15980	15980	15980	0
18	20231017	191200	1767517760	15980	15980	15980	15980	0
19	20231017	191100	1767517760	15980	15980	15980	15980	0
20	20231017	191000	1767517760	15980	15980	15980	15980	0
21	20231017	190900	1767517760	15980	15980	15980	15980	0
22	20231017	190800	1767517760	15980	15980	15980	15980	0
23	20231017	190700	1767517760	15980	15980	15980	15980	0
24	20231017	190600	1767517760	15980	15980	15980	15980	0
25	20231017	190500	1767517760	15980	15980	15980	15980	0
26	20231017	190400	1767517760	15980	15980	15980	15980	0
27	20231017	190300	1767517760	15980	15980	15980	15980	0
28	20231017	190200	1767517760	15980	15980	15980	15980	0
29	20231017	190100	1767517760	15980	15980	15980	15980	0
30	20231017	190000	1767517760	15980	15980	15980	15980	0
31	20231017	185900	1767517760	15980	15980	15980	15980	0
32	20231017	185800	1767517760	15980	15980	15980	15980	1606
33	20231017	185700	1767517760	15980	15980	15980	15980	0
34	20231017	185600	1767517760	15980	15980	15980	15980	0
35	20231017	185500	1767517760	15980	15980	15980	15980	0
36	20231017	185400	1767517760	15980	15980	15980	15980	0
37	20231017	185300	1767517760	15980	15980	15980	15980	0
38	20231017	185200	1767517760	15980	15980	15980	15980	0
39	20231017	185100	1767517760	15980	15980	15980	15980	0
40	20231017	185000	1767517760	15980	15980	15980	15980	0
41	20231017	184900	1767517760	15980	15980	15980	15980	0
42	20231017	184800	1767517760	15980	15980	15980	15980	0
43	20231017	184700	1767517760	15980	15980	15980	15980	0
44	20231017	184600	1767517760	15980	15980	15980	15980	0
45	20231017	184500	1767517760	15980	15980	15980	15980	0
46	20231017	184400	1767517760	15980	15980	15980	15980	0
47	20231017	184300	1767517760	15980	15980	15980	15980	0
48	20231017	184200	1767517760	15980	15980	15980	15980	0
49	20231017	184100	1767517760	15980	15980	15980	15980	0
50	20231017	184000	1767517760	15980	15980	15980	15980	0
51	20231017	183900	1767517760	15980	15980	15980	15980	0
52	20231017	183800	1767517760	15980	15980	15980	15980	0
53	20231017	183700	1767517760	15980	15980	15980	15980	0
54	20231017	183600	1767517760	15980	15980	15980	15980	0
55	20231017	183500	1767517760	15980	15980	15980	15980	0
56	20231017	183400	1767517760	15980	15980	15980	15980	0
57	20231017	183300	1767517760	15980	15980	15980	15980	0
58	20231017	183200	1767517760	15980	15980	15980	15980	0
59	20231017	183100	1767517760	15980	15980	15980	15980	0
60	20231017	183000	1767517760	15980	15980	15980	15980	0
61	20231017	182900	1767517760	15980	15980	15980	15980	0
62	20231017	182800	1767517760	15980	15980	15980	15980	1606
63	20231017	182700	1767517760	15980	15980	15980	15980	0
64	20231017	182600	1767517760	15980	15980	15980	15980	0
65	20231017	182500	1767517760	15980	15980	15980	15980	0
66	20231017	182400	1767517760	15980	15980	15980	15980	0
67	20231017	182300	1767517760	15980	15980	15980	15980	0
68	20231017	182200	1767517760	15980	15980	15980	15980	0
69	20231017	182100	1767517760	15980	15980	15980	15980	0
70	20231017	182000	1767517760	15980	15980	15980	15980	0
71	20231017	181900	1767517760	15980	15980	15980	15980	0
72	20231017	181800	1767517760	15980	15980	15980	15980	0
73	20231017	181700	1767517760	15980	15980	15980	15980	0
74	20231017	181600	1767517760	15980	15980	15980	15980	0
75	20231017	181500	1767517760	15980	15980	15980	15980	0
76	20231017	181400	1767517760	15980	15980	15980	15980	0
77	20231017	181300	1767517760	15980	15980	15980	15980	0
78	20231017	181200	1767517760	15980	15980	15980	15980	0
79	20231017	181100	1767517760	15980	15980	15980	15980	0
80	20231017	181000	1767517760	15980	15980	15980	15980	0
81	20231017	180900	1767517760	15980	15980	15980	15980	0
82	20231017	180800	1767517760	15980	15980	15980	15980	0
83	20231017	180700	1767517760	15980	15980	15980	15980	0
84	20231017	180600	1767517760	15980	15980	15980	15980	0
85	20231017	180500	1767517760	15980	15980	15980	15980	0
86	20231017	180400	1767517760	15980	15980	15980	15980	0
87	20231017	180300	1767517760	15980	15980	15980	15980	0
88	20231017	180200	1767517760	15980	15980	15980	15980	0
89	20231017	180100	1767517760	15980	15980	15980	15980	0
90	20231017	180000	1767517760	15980	15980	15980	15980	0
91	20231017	175900	1767517760	15980	15980	15980	15980	0
92	20231017	175800	1767517760	15980	15980	15980	15980	1606
93	20231017	175700	1767517760	15980	15980	15980	15980	0
94	20231017	175600	1767517760	15980	15980	15980	15980	0
95	20231017	175500	1767517760	15980	15980	15980	15980	0
96	20231017	175400	1767517760	15980	15980	15980	15980	0
97	20231017	175300	1767517760	15980	15980	15980	15980	0
98	20231017	175200	1767517760	15980	15980	15980	15980	0
99	20231017	175100	1767517760	15980	15980	15980	15980	0
100	20231017	175000	1767517760	15980	15980	15980	15980	0
101	20231017	174900	1767517760	15980	15980	15980	15980	0
102	20231017	174800	1767517760	15980	15980	15980	15980	0
103	20231017	174700	1767517760	15980	15980	15980	15980	0
104	20231017	174600	1767517760	15980	15980	15980	15980	0
105	20231017	174500	1767517760	15980	15980	15980	15980	0
106	20231017	174400	1767517760	15980	15980	15980	15980	0
107	20231017	174300	1767517760	15980	15980	15980	15980	0
108	20231017	174200	1767517760	15980	15980	15980	15980	0
109	20231017	174100	1767517760	15980	15980	15980	15980	0
110	20231017	174000	1767517760	15980	15980	15980	15980	0
111	20231017	173900	1767517760	15980	15980	15980	15980	0
112	20231017	173800	1767517760	15980	15980	15980	15980	0
113	20231017	173700	1767517760	15980	15980	15980	15980	0
114	20231017	173600	1767517760	15980	15980	15980	15980	0
115	20231017	173500	1767517760	15980	15980	15980	15980	0
116	20231017	173400	1767517760	15980	15980	15980	15980	0
117	20231017	173300	1767517760	15980	15980	15980	15980	0
118	20231017	173200	1767517760	15980	15980	15980	15980	0
119	20231017	173100	1767517760	15980	15980	15980	15980	0
120	20231017	173000	1767517760	15980	15980	15980	15980	0
121	20231017	172900	1767517760	15980	15980	15980	15980	0
122	20231017	172800	1767517760	15980	15980	15980	15980	1606
123	20231017	172700	1767517760	15980	15980	15980	15980	0
124	20231017	172600	1767517760	15980	15980	15980	15980	0
125	20231017	172500	1767517760	15980	15980	15980	15980	0
126	20231017	172400	1767517760	15980	15980	15980	15980	0
127	20231017	172300	1767517760	15980	15980	15980	15980	0
128	20231017	172200	1767517760	15980	15980	15980	15980	0
129	20231017	172100	1767517760	15980	15980	15980	15980	0
130	20231017	172000	1767517760	15980	15980	15980	15980	0
131	20231017	171900	1767517760	15980	15980	15980	15980	0
132	20231017	171800	1767517760	15980	15980	15980	15980	0
133	20231017	171700	1767517760	15980	15980	15980	15980	0
134	20231017	171600	1767517760	15980	15980	15980	15980	0
135	20231017	171500	1767517760	15980	15980	15980	15980	0
136	20231017	171400	1767517760	15980	15980	15980	15980	0
137	20231017	171300	1767517760	15980	15980	15980	15980	0
138	20231017	171200	1767517760	15980	15980	15980	15980	0
139	20231017	171100	1767517760	15980	15980	15980	15980	0
140	20231017	171000	1767517760	15980	15980	15980	15980	0
141	20231017	170900	1767517760	15980	15980	15980	15980	0
142	20231017	170800	1767517760	15980	15980	15980	15980	0
143	20231017	170700	1767517760	15980	15980	15980	15980	0
144	20231017	170600	1767517760	15980	15980	15980	15980	0
145	20231017	170500	1767517760	15980	15980	15980	15980	0
146	20231017	170400	1767517760	15980	15980	15980	15980	0
147	20231017	170300	1767517760	15980	15980	15980	15980	0
148	20231017	170200	1767517760	15980	15980	15980	15980	0
149	20231017	170100	1767517760	15980	15980	15980	15980	0
150	20231017	170000	1767517760	15980	15980	15980	15980	0
151	20231017	165900	1767517760	15980	15980	15980	15980	0
152	20231017	165800	1767517760	15980	15980	15980	15980	1606
153	20231017	165700	1767517760	15980	15980	15980	15980	0
154	20231017	165600	1767517760	15980	15980	15980	15980	0
155	20231017	165500	1767517760	15980	15980	15980	15980	0
156	20231017	165400	1767517760	15980	15980	15980	15980	0
157	20231017	165300	1767517760	15980	15980	15980	15980	0
158	20231017	165200	1767517760	15980	15980	15980	15980	0
159	20231017	165100	1767517760	15980	15980	15980	15980	0
160	20231017	165000	1767517760	15980	15980	15980	15980	0
161	20231017	164900	1767517760	15980	15980	15980	15980	0
162	20231017	164800	1767517760	15980	15980	15980	15980	0
163	20231017	164700	1767517760	15980	15980	15980	15980	0
164	20231017	164600	1767517760	15980	15980	15980	15980	0
165	20231017	164500	1767517760	15980	15980	15980	15980	0
166	20231017	164400	1767517760	15980	15980	15980	15980	0
167	20231017	164300	1767517760	15980	15980	15980	15980	0
168	20231017	164200	1767517760	15980	15980	15980	15980	0
169	20231017	164100	1767517760	15980	15980	15980	15980	0
170	20231017	164000	1767517760	15980	15980	15980	15980	0
171	20231017	163900	1767517760	15980	15980	15980	15980	0
172	20231017	163800	1767517760	15980	15980	15980	15980	0
173	20231017	163700	1767517760	15980	15980	15980	15980	0
174	20231017	163600	1767517760	15980	15980	15980	15980	0
175	20231017	163500	1767517760	15980	15980	15980	15980	0
176	20231017	163400	1767517760	15980	15980	15980	15980	0
177	20231017	163300	1767517760	15980	15980	15980	15980	0
178	20231017	163200	1767517760	15980	15980	15980	15980	0
179	20231017	163100	1767517760	15980	15980	15980	15980	0
180	20231017	163000	1767517760	15980	15980	15980	15980	0
181	20231017	162900	1767517760	15980	15980	15980	15980	0
182	20231017	162800	1767517760	15980	15980	15980	15980	1606
183	20231017	162700	1767517760	15980	15980	15980	15980	0
184	20231017	162600	1767517760	15980	15980	15980	15980	0
185	20231017	162500	1767517760	15980	15980	15980	15980	0
186	20231017	162400	1767517760	15980	15980	15980	15980	0
187	20231017	162300	1767517760	15980	15980	15980	15980	0
188	20231017	162200	1767517760	15980	15980	15980	15980	0
189	20231017	162100	1767517760	15980	15980	15980	15980	0
190	20231017	162000	1767517760	15980	15980	15980	15980	0
191	20231017	161900	1767517760	15980	15980	15980	15980	0
192	20231017	161800	1767517760	15980	15980	15980	15980	0
193	20231017	161700	1767517760	15980	15980	15980	15980	0
194	20231017	161600	1767517760	15980	15980	15980	15980	0
195	20231017	161500	1767517760	15980	15980	15980	15980	0
196	20231017	161400	1767517760	15980	15980	15980	15980	0
197	20231017	161300	1767517760	15980	15980	15980	15980	0
198	20231017	161200	1767517760	15980	15980	15980	15980	0
199	20231017	161100	1767517760	15980	15980	15980	15980	0
200	20231017	161000	1767517760	15980	15980	15980	15980	0
201	20231017	160900	1767517760	15980	15980	15980	15980	0
202	20231017	160800	1767517760	15980	15980	15980	15980	0
203	20231017	160700	1767517760	15980	15980	15980	15980	0
204	20231017	160600	1767517760	15980	15980	15980	15980	0
205	20231017	160500	1767517760	15980	15980	15980	15980	0
206	20231017	160400	1767517760	15980	15980	15980	15980	0
207	20231017	160300	1767517760	15980	15980	15980	15980	0
208	20231017	160200	1767517760	15980	15980	15980	15980	0
209	20231017	160100	1767517760	15980	15980	15980	15980	0
210	20231017	160000	1767517760	15980	15980	15980	15980	0
211	20231017	155900	1767517760	15980	15980	15980	15980	0
212	20231017	155800	1767517760	15980	15980	15980	15980	1606
213	20231017	155700	1767517760	15980	15980	15980	15980	0
214	20231017	155600	1767517760	15980	15980	15980	15980	0
215	20231017	155500	1767517760	15980	15980	15980	15980	0
216	20231017	155400	1767517760	15980	15980	15980	15980	0
217	20231017	155300	1767517760	15980	15980	15980	15980	0
218	20231017	155200	1767517760	15980	15980	15980	15980	0
219	20231017	155100	1767517760	15980	15980	15980	15980	0
220	20231017	155000	1767517760	15980	15980	15980	15980	0
221	20231017	154900	1767517760	15980	15980	15980	15980	0
222	20231017	154800	1767517760	15980	15980	15980	15980	0
223	20231017	154700	1767517760	15980	15980	15980	15980	0
224	20231017	154600	1767517760	15980	15980	15980	15980	0
225	20231017	154500	1767517760	15980	15980	15980	15980	0
226	20231017	154400	1767517760	15980	15980	15980	15980	0
227	20231017	154300	1767517760	15980	15980	15980	15980	0
228	20231017	154200	1767517760	15980	15980	15980	15980	0
229	20231017	154100	1767517760	15980	15980	15980	15980	0
230	20231017	154000	1767517760	15980	15980	15980	15980	0
231	20231017	153900	1767517760	15980	15980	15980	15980	0
232	20231017	153800	1767517760	15980	15980	15980	15980	0
233	20231017	153700	1767517760	15980	15980	15980	15980	0
234	20231017	153600	1767517760	15980	15980	15980	15980	0
235	20231017	153500	1767517760	15980	15980	15980	15980	0
236	20231017	153400	1767517760	15980	15980	15980	15980	0
237	20231017	153300	1767517760	15980	15980	15980	15980	0
238	20231017	153200	1767517760	15980	15980	15980	15980	0
239	20231017	153100	1767517760	15980	15980	15980	15980	0
240	20231017	153000	1767517760	15980	15980	15980	15980	1606
241	20231017	152900	1741853880	15980	15980	15980	15980	0
242	20231017	152800	1741853880	15980	15980	15980	15980	0
243	20231017	152700	1741853880	15980	15980	15980	15980	0
244	20231017	152600	1741853880	15980	15980	15980	15980	0
245	20231017	152500	1741853880	15980	15980	15980	15980	0
246	20231017	152400	1741853880	15980	15980	15980	15980	0
247	20231017	152300	1741853880	15980	15980	15980	15980	0
248	20231017	152200	1741853880	15980	15980	15980	15980	0
249	20231017	152100	1741853880	15980	15980	15980	15980	0
250	20231017	152000	1741853880	15980	15980	15980	15980	0
251	20231017	151900	1741853880	15980	16010	16010	15980	1385
252	20231017	151800	1719699190	16010	16020	16030	16000	1416
253	20231017	151700	1697038390	16030	16030	16030	16030	24
254	20231017	151600	1696653670	16030	16000	16030	16000	207
255	20231017	151500	1693341610	16000	16030	16030	16000	739
256	20231017	151400	1681501270	16030	16040	16040	16030	244
257	20231017	151300	1677588940	16040	16030	16040	16030	1306
258	20231017	151200	1656652760	16030	16030	16030	16030	88
259	20231017	151100	1655242120	16030	16020	16030	16020	106
260	20231017	151000	1653543920	16020	16020	16020	16020	115
261	20231017	150900	1651701620	16020	16020	16020	15990	320
262	20231017	150800	1646580670	16030	16030	16040	16030	84
263	20231017	150700	1645233920	16040	16030	16040	16030	287
264	20231017	150600	1640633070	16030	16030	16030	16030	113
265	20231017	150500	1638821680	16030	16040	16040	16030	167
266	20231017	150400	1636144440	16040	16030	16040	16030	72
267	20231017	150300	1634990040	16030	16040	16040	16030	1845
268	20231017	150200	1605397220	16040	16050	16050	16030	447
269	20231017	150100	1598226650	16050	16050	16050	16050	56
270	20231017	150000	1597327850	16050	16050	16050	16050	81
271	20231017	145900	1596027800	16050	16060	16060	16050	70
272	20231017	145800	1594904130	16060	16050	16060	16050	221
273	20231017	145700	1591354890	16060	16060	16060	16060	233
274	20231017	145600	1587612910	16060	16050	16060	16050	308
275	20231017	145500	1582667820	16050	16050	16060	16050	343
276	20231017	145400	1577162170	16060	16070	16070	16060	209
277	20231017	145300	1573804710	16070	16060	16070	16060	211
278	20231017	145200	1570414680	16060	16070	16070	16000	393
279	20231017	145100	1564108130	16000	16070	16070	16000	314
280	20231017	145000	1559063710	16020	16050	16070	16020	1255
281	20231017	144900	1538948060	16060	15990	16060	15990	1384
282	20231017	144800	1516777250	15990	16000	16000	15990	60
283	20231017	144700	1515817370	16000	16000	16000	16000	116
284	20231017	144600	1513961370	16000	16060	16060	16000	979
285	20231017	144500	1498290330	16050	16060	16060	16010	473
286	20231017	144400	1490713350	16040	16060	16060	16040	65
287	20231017	144300	1489670270	16060	16050	16060	16050	107
288	20231017	144200	1487952680	16050	16050	16050	16040	90
289	20231017	144100	1486508270	16060	16070	16070	16060	91
290	20231017	144000	1485046240	16070	16070	16070	16070	52
291	20231017	143900	1484210600	16070	16070	16070	16070	132
292	20231017	143800	1482089360	16070	16070	16070	16070	55
293	20231017	143700	1481205510	16070	16030	16070	16030	86
294	20231017	143600	1479823810	16070	16070	16070	16070	47
295	20231017	143500	1479068520	16070	16070	16070	16030	125
296	20231017	143400	1477059850	16070	16070	16070	16030	52
297	20231017	143300	1476224410	16070	16070	16070	16070	120
298	20231017	143200	1474296010	16070	16060	16070	16060	61
299	20231017	143100	1473315880	16060	16060	16070	16020	499
300	20231017	143000	1465316740	16070	16060	16070	16050	317
301	20231017	142900	1460226300	16060	16050	16060	16050	55
302	20231017	142800	1459343290	16050	16060	16070	16020	368
303	20231017	142700	1453442200	16060	16060	16070	16050	107
304	20231017	142600	1451723460	16060	16060	16070	16060	86
305	20231017	142500	1450342060	16050	16070	16070	16030	348
306	20231017	142400	1444759380	16070	16070	16070	16070	113
307	20231017	142300	1442943470	16070	16060	16070	16060	48
308	20231017	142200	1442172120	16070	16070	16070	16070	394
309	20231017	142100	1435840540	16070	16060	16070	16050	89
310	20231017	142000	1434410970	16060	16050	16060	16050	199
311	20231017	141900	1431215090	16050	16020	16050	16010	97
312	20231017	141800	1429660230	16050	16050	16050	16010	114
313	20231017	141700	1427831290	16040	16050	16050	16040	69
314	20231017	141600	1426724050	16050	16050	16050	16050	102
315	20231017	141500	1425086950	16050	16050	16050	16050	48
316	20231017	141400	1424316550	16050	16050	16050	16040	70
317	20231017	141300	1423193490	16010	16050	16050	16010	138
318	20231017	141200	1420980680	16050	16030	16050	16030	112
319	20231017	141100	1419183720	16020	16040	16040	16020	200
320	20231017	141000	1415977300	16050	16030	16050	16030	59
321	20231017	140900	1415030530	16040	16030	16040	16030	37
322	20231017	140800	1414437190	16040	16020	16040	16010	169
323	20231017	140700	1411729580	16020	16050	16050	16020	81
324	20231017	140600	1410430470	16050	16050	16050	16050	79
325	20231017	140500	1409162520	16050	16060	16060	16030	119
326	20231017	140400	1407252430	16060	16070	16070	16050	72
327	20231017	140300	1406095910	16080	16060	16080	16060	106
328	20231017	140200	1404392470	16060	16060	16060	16060	55
329	20231017	140100	1403509170	16060	16060	16070	16060	105
330	20231017	140000	1401822060	16060	16070	16070	16060	167
331	20231017	135900	1399139550	16070	16060	16070	16060	82
332	20231017	135800	1397822020	16060	16060	16070	16060	81
333	20231017	135700	1396520820	16070	16070	16080	16070	129
334	20231017	135600	1394446860	16070	16070	16070	16060	106
335	20231017	135500	1392743530	16070	16070	16070	16070	60
336	20231017	135400	1391779330	16020	16070	16070	16020	75
337	20231017	135300	1390575850	16030	16060	16070	16030	283
338	20231017	135200	1386035350	16060	16070	16070	16060	59
339	20231017	135100	1385087290	16070	16080	16080	16070	78
340	20231017	135000	1383833080	16080	16070	16080	16070	47
341	20231017	134900	1383077540	16070	16060	16070	16060	135
342	20231017	134800	1380909190	16070	16040	16070	16030	161
343	20231017	134700	1378326090	16070	16070	16070	16070	70
344	20231017	134600	1377201190	16070	16020	16070	16020	308
345	20231017	134500	1372257820	16010	15970	16010	15970	185
346	20231017	134400	1369300230	15970	15970	15970	15970	62
347	20231017	134300	1368310090	15960	15960	15960	15950	117
348	20231017	134200	1366442950	15940	15950	15950	15940	55
349	20231017	134100	1365565750	15940	15940	15940	15930	231
350	20231017	134000	1361885100	15950	15940	15950	15940	27
351	20231017	133900	1361454490	15940	15940	15940	15930	347
352	20231017	133800	1355925230	15970	15970	15970	15970	13
353	20231017	133700	1355717620	15970	15970	15970	15970	12
354	20231017	133600	1355525980	15980	15980	15980	15980	58
355	20231017	133500	1354599140	15980	15980	15980	15980	60
356	20231017	133400	1353640340	15980	15960	15980	15940	314
357	20231017	133300	1348629850	15940	15940	15940	15940	151
358	20231017	133200	1346222910	15940	15940	15940	15940	385
359	20231017	133100	1340086010	15950	15940	15950	15940	1058
360	20231017	133000	1323210990	15920	15920	15920	15920	38
361	20231017	132900	1322606030	16020	16040	16040	15920	8
362	20231017	132800	1322477950	16060	16050	16060	15450	10613
363	20231017	132700	1154508280	16050	16070	16070	16050	412
364	20231017	132600	1147893650	16070	16070	16070	16070	0
365	20231017	132500	1147893650	16070	16090	16090	16070	91
366	20231017	132400	1146431010	16080	16080	16080	16080	13
367	20231017	132300	1146221970	16080	16080	16080	16080	37
368	20231017	132200	1145627010	16090	16100	16100	16090	156
369	20231017	132100	1143116960	16100	16100	16100	16100	1
370	20231017	132000	1143100860	16100	16100	16100	16100	1
371	20231017	131900	1143084760	16100	16100	16100	16100	31
372	20231017	131800	1142585660	16100	16090	16100	16090	2
373	20231017	131700	1142553470	16090	16090	16090	16090	74
374	20231017	131600	1141362810	16100	16090	16100	16090	3
375	20231017	131500	1141314530	16100	16110	16110	16100	29
376	20231017	131400	1140847560	16110	16090	16110	16090	8
377	20231017	131300	1140718700	16090	16090	16090	16090	10
378	20231017	131200	1140557800	16130	16100	16140	16100	445
379	20231017	131100	1133385570	16090	16100	16100	16090	22
380	20231017	131000	1133031430	16110	16110	16110	16110	16
381	20231017	130900	1132773670	16110	16100	16110	16090	6
382	20231017	130800	1132677040	16110	16110	16110	16110	2
383	20231017	130700	1132644820	16110	16110	16110	16110	2
384	20231017	130600	1132612600	16110	16120	16120	16110	22
385	20231017	130500	1132258080	16120	16090	16120	16090	458
386	20231017	130400	1124884640	16090	16090	16090	16090	0
387	20231017	130300	1124884640	16090	16080	16090	16070	24
388	20231017	130200	1124498800	16080	16080	16080	16080	0
389	20231017	130100	1124498800	16080	16080	16080	16080	0
390	20231017	130000	1124498800	16080	16060	16080	16050	344
391	20231017	125900	1118974030	16050	16060	16060	16050	77
392	20231017	125800	1117738060	16060	16060	16060	16040	122
393	20231017	125700	1115779120	16060	16050	16060	16050	25
394	20231017	125600	1115377860	16050	16050	16050	16050	12
395	20231017	125500	1115185260	16050	16050	16050	16050	14
396	20231017	125400	1114960560	16050	16050	16050	16050	49
397	20231017	125300	1114174110	16030	16030	16030	16030	0
398	20231017	125200	1114174110	16030	16030	16030	16030	0
399	20231017	125100	1114174110	16030	16030	16030	16030	192
400	20231017	125000	1111096350	16020	16020	16020	16020	11
401	20231017	124900	1110920130	16020	16020	16020	16020	66
402	20231017	124800	1109862810	16030	16030	16030	16030	5
403	20231017	124700	1109782660	16030	16030	16030	16030	73
404	20231017	124600	1108612470	16030	16030	16030	16030	0
405	20231017	124500	1108612470	16030	16050	16050	16030	271
406	20231017	124400	1104266580	16060	16040	16060	16040	106
407	20231017	124300	1102565450	16040	16040	16040	16040	19
408	20231017	124200	1102260690	16040	16040	16040	16040	1
409	20231017	124100	1102244650	16040	16040	16040	16040	0
410	20231017	124000	1102244650	16040	16040	16040	16040	2
411	20231017	123900	1102212570	16040	16030	16040	16030	172
412	20231017	123800	1099453740	16030	16000	16030	16000	1186
413	20231017	123700	1080453090	15990	16010	16010	15990	2376
414	20231017	123600	1042453700	16000	16020	16020	16000	95
415	20231017	123500	1040932660	16020	16020	16020	16020	7
416	20231017	123400	1040820520	16020	16020	16020	16020	100
417	20231017	123300	1039218520	16020	16020	16020	16020	1
418	20231017	123200	1039202500	16000	16000	16000	16000	1
419	20231017	123100	1039186500	16010	16010	16010	16010	1
420	20231017	123000	1039170490	16010	16010	16010	16010	1
421	20231017	122900	1039154480	15990	16000	16000	15990	100
422	20231017	122800	1037555090	16000	16010	16010	16000	463
423	20231017	122700	1030146860	16010	16020	16020	16010	86
424	20231017	122600	1028769910	16010	16010	16010	16010	1
425	20231017	122500	1028753900	16000	16020	16020	16000	356
426	20231017	122400	1023056460	16020	16020	16020	16020	8
427	20231017	122300	1022928300	16020	16020	16020	16020	49
428	20231017	122200	1022143320	16010	16020	16020	16010	73
429	20231017	122100	1020974530	16010	16010	16010	16010	0
430	20231017	122000	1020974530	16010	16010	16010	16010	20
431	20231017	121900	1020654330	16010	16010	16010	16010	0
432	20231017	121800	1020654330	16010	16010	16010	16010	100
433	20231017	121700	1019053330	16020	16020	16020	16020	0
434	20231017	121600	1019053330	16020	16020	16020	16020	2
435	20231017	121500	1019021290	16020	16000	16020	16000	72
436	20231017	121400	1017868850	16030	16030	16030	16030	0
437	20231017	121300	1017868850	16030	16030	16030	16030	0
438	20231017	121200	1017868850	16030	16020	16030	16020	34
439	20231017	121100	1017323850	16030	16030	16030	16030	0
440	20231017	121000	1017323850	16030	16030	16030	16030	0
441	20231017	120900	1017323850	16030	16030	16030	16030	1
442	20231017	120800	1017307820	16000	16000	16000	15990	810
443	20231017	120700	1004352580	16000	16010	16010	16000	221
444	20231017	120600	1000816540	16000	16010	16010	16000	7
445	20231017	120500	1000704500	16010	16010	16010	15980	16
446	20231017	120400	1000448490	15980	16030	16030	15980	1603
447	20231017	120300	974789640	16030	16030	16030	16030	89
448	20231017	120200	973362970	16010	16010	16010	16010	237
449	20231017	120100	969568600	16010	16010	16010	16010	275
450	20231017	120000	965165850	16010	16000	16010	15990	360
451	20231017	115900	959407490	16000	16020	16020	15980	2069
452	20231017	115800	926296110	16020	16020	16030	16020	11
453	20231017	115700	926119830	16030	16020	16030	16020	70
454	20231017	115600	924997830	16020	16030	16030	16020	62
455	20231017	115500	924003990	16050	16060	16060	16030	227
456	20231017	115400	920360750	16060	16060	16060	16060	0
457	20231017	115300	920360750	16060	16080	16090	16060	112
458	20231017	115200	918560860	16080	16080	16080	16080	2
459	20231017	115100	918528700	16080	16080	16100	16070	55
460	20231017	115000	917644060	16070	16070	16070	16070	1
461	20231017	114900	917627990	16070	16070	16070	16070	1
462	20231017	114800	917611920	16090	16090	16090	16090	8
463	20231017	114700	917483200	16090	16070	16090	16070	5
464	20231017	114600	917402830	16070	16080	16090	16070	7
465	20231017	114500	917290310	16070	16030	16070	16030	101
466	20231017	114400	915668260	16050	16020	16050	16020	36
467	20231017	114300	915091260	16030	16020	16030	16020	25
468	20231017	114200	914690690	16050	16050	16060	16020	466
469	20231017	114100	907223450	16050	16050	16050	16050	26
470	20231017	114000	906806150	16050	16050	16050	16050	2
471	20231017	113900	906774050	16050	16050	16050	16030	124
472	20231017	113800	904784940	16050	16060	16060	16040	20
473	20231017	113700	904464030	16050	16050	16060	16050	18
474	20231017	113600	904175120	16060	16030	16060	16030	276
475	20231017	113500	899748300	16030	16040	16040	16030	509
476	20231017	113400	891584120	16040	16040	16040	16040	9
477	20231017	113300	891439760	16040	16040	16040	16030	8
478	20231017	113200	891311450	16040	16040	16040	16040	141
479	20231017	113100	889049810	16040	16040	16040	16040	2
480	20231017	113000	889017730	16040	16040	16040	16010	381
481	20231017	112900	882911810	16040	16040	16040	16040	50
482	20231017	112800	882109810	16030	16010	16030	16010	202
483	20231017	112700	878873800	16020	16070	16070	16000	3685
484	20231017	112600	819829600	16070	16070	16070	16070	28
485	20231017	112500	819379640	16050	16050	16050	16040	451
486	20231017	112400	812141530	16050	16080	16080	16040	809
487	20231017	112300	799155950	16080	16060	16090	16050	394
488	20231017	112200	792826170	16090	16100	16100	16050	4448
489	20231017	112100	721369110	16100	16120	16120	16100	129
490	20231017	112000	719290920	16120	16110	16120	16110	109
491	20231017	111900	717534280	16100	16110	16110	16100	173
492	20231017	111800	714747420	16100	16090	16100	16090	257
493	20231017	111700	710610220	16090	16090	16090	16090	40
494	20231017	111600	709966620	16100	16100	16100	16100	1
495	20231017	111500	709950520	16090	16090	16090	16090	0
496	20231017	111400	709950520	16090	16090	16090	16090	0
497	20231017	111300	709950520	16090	16090	16090	16090	82
498	20231017	111200	708631140	16100	16130	16130	16100	4221
499	20231017	111100	640579640	16130	16150	16150	16130	55
500	20231017	111000	639691490	16150	16150	16150	16150	7
501	20231017	110900	639578440	16150	16150	16150	16140	378
502	20231017	110800	633475260	16160	16160	16160	16160	14
503	20231017	110700	633249020	16160	16160	16160	16160	5
504	20231017	110600	633168220	16160	16160	16160	16160	2
505	20231017	110500	633135900	16160	16160	16160	16160	0
506	20231017	110400	633135900	16160	16170	16170	16160	79
507	20231017	110300	631859040	16170	16180	16180	16170	43
508	20231017	110200	631163720	16180	16180	16180	16180	201
509	20231017	110100	627911540	16180	16180	16180	16180	79
510	20231017	110000	626633320	16180	16180	16180	16180	0
511	20231017	105900	626633320	16180	16180	16180	16180	6
512	20231017	105800	626536240	16180	16170	16180	16170	38
513	20231017	105700	625921700	16170	16180	16180	16170	199
514	20231017	105600	622703640	16180	16180	16180	16180	20
515	20231017	105500	622380040	16180	16180	16180	16180	14
516	20231017	105400	622153520	16180	16180	16180	16180	1
517	20231017	105300	622137340	16180	16180	16180	16180	94
518	20231017	105200	620616420	16180	16180	16180	16180	14
519	20231017	105100	620389900	16180	16180	16180	16180	1
520	20231017	105000	620373720	16140	16130	16140	16130	412
521	20231017	104900	613726560	16120	16100	16120	16100	1393
522	20231017	104800	591283970	16100	16110	16110	16100	189
523	20231017	104700	588240240	16110	16110	16110	16110	18
524	20231017	104600	587950260	16110	16110	16110	16110	57
525	20231017	104500	587031990	16120	16120	16120	16120	58
526	20231017	104400	586097030	16120	16120	16120	16120	79
527	20231017	104300	584823550	16120	16080	16120	16080	197
528	20231017	104200	581649910	16080	16120	16130	16080	262
529	20231017	104100	577433060	16130	16130	16130	16130	0
530	20231017	104000	577433060	16130	16070	16130	16070	1953
531	20231017	103900	546038280	16060	16080	16080	16060	679
532	20231017	103800	535127600	16090	16160	16160	16090	2083
533	20231017	103700	501500040	16180	16180	16180	16160	281
534	20231017	103600	496956620	16190	16190	16190	16190	30
535	20231017	103500	496470920	16190	16210	16210	16190	304
536	20231017	103400	491546240	16230	16210	16230	16210	56
537	20231017	103300	490638360	16200	16200	16200	16200	0
538	20231017	103200	490638360	16200	16240	16240	16200	292
539	20231017	103100	485903470	16270	16280	16280	16250	361
540	20231017	103000	480034380	16280	16270	16280	16270	221
541	20231017	102900	476438630	16280	16290	16290	16280	1350
542	20231017	102800	454447440	16290	16290	16290	16290	0
543	20231017	102700	454447440	16290	16270	16290	16270	60
544	20231017	102600	453470920	16270	16310	16310	16270	163
545	20231017	102500	450815660	16320	16330	16330	16320	105
546	20231017	102400	449102010	16320	16330	16330	16320	40
547	20231017	102300	448448830	16350	16350	16350	16350	40
548	20231017	102200	447794830	16350	16370	16370	16330	52
549	20231017	102100	446944850	16370	16370	16370	16360	233
550	20231017	102000	443132360	16370	16370	16370	16350	54
551	20231017	101900	442249410	16370	16360	16370	16360	112
552	20231017	101800	440416910	16360	16350	16360	16350	225
553	20231017	101700	436737040	16350	16320	16350	16320	970
554	20231017	101600	420894900	16320	16320	16320	16320	12
555	20231017	101500	420699060	16320	16320	16320	16320	61
556	20231017	101400	419703540	16330	16320	16330	16320	120
557	20231017	101300	417745050	16310	16300	16310	16300	106
558	20231017	101200	416017190	16280	16290	16320	16280	390
559	20231017	101100	409658850	16240	16310	16330	16220	2171
560	20231017	101000	374357740	16310	16230	16310	16200	2799
561	20231017	100900	328828780	16240	16290	16440	16210	7394
562	20231017	100800	208623200	16270	16520	16520	16140	3367
563	20231017	100700	153322640	16580	16570	16580	16510	949
564	20231017	100600	137644730	16570	16550	16570	16550	46
565	20231017	100500	136883070	16550	16550	16550	16550	5
566	20231017	100400	136800320	16540	16540	16540	16540	30
567	20231017	100300	136304120	16550	16550	16550	16550	6
568	20231017	100200	136204820	16550	16550	16550	16550	0
569	20231017	100100	136204820	16550	16550	16550	16550	3
570	20231017	100000	136155170	16550	16550	16550	16550	3
571	20231017	095900	136105520	16550	16550	16550	16550	4
572	20231017	095800	136039320	16550	16560	16560	16550	8
573	20231017	095700	135906850	16530	16540	16540	16530	10
574	20231017	095600	135741540	16560	16560	16560	16560	4
575	20231017	095500	135675300	16530	16560	16560	16530	8
576	20231017	095400	135542970	16530	16530	16580	16530	63
577	20231017	095300	134501010	16570	16560	16580	16550	62
578	20231017	095200	133473690	16590	16590	16590	16590	1
579	20231017	095100	133457100	16580	16580	16580	16580	6
580	20231017	095000	133357620	16580	16580	16580	16580	10
581	20231017	094900	133191820	16580	16590	16590	16580	10
582	20231017	094800	133025930	16590	16590	16590	16590	9
583	20231017	094700	132876620	16600	16590	16600	16540	111
584	20231017	094600	131037420	16590	16590	16590	16590	0
585	20231017	094500	131037420	16590	16590	16600	16590	12
586	20231017	094400	130838280	16600	16600	16600	16600	214
587	20231017	094300	127285880	16610	16610	16610	16600	8
588	20231017	094200	127153010	16600	16600	16600	16600	7
589	20231017	094100	127036810	16610	16600	16610	16590	477
590	20231017	094000	119123090	16610	16610	16610	16610	14
591	20231017	093900	118890550	16610	16600	16610	16600	138
592	20231017	093800	116599720	16600	16590	16600	16590	556
593	20231017	093700	107375230	16590	16590	16590	16590	0
594	20231017	093600	107375230	16590	16590	16590	16540	3
595	20231017	093500	107325510	16590	16590	16590	16590	16
596	20231017	093400	107060070	16590	16590	16590	16590	1
597	20231017	093300	107043480	16600	16600	16600	16600	1
598	20231017	093200	107026880	16600	16600	16600	16600	1
599	20231017	093100	107010280	16600	16510	16600	16510	3
600	20231017	093000	106960570	16510	16510	16510	16510	1
601	20231017	092900	106944060	16500	16500	16500	16500	0
602	20231017	092800	106944060	16500	16500	16500	16500	20
603	20231017	092700	106614060	16600	16600	16600	16600	0
604	20231017	092600	106614060	16600	16600	16600	16600	0
605	20231017	092500	106614060	16600	16600	16600	16600	0
606	20231017	092400	106614060	16600	16600	16600	16600	28
607	20231017	092300	106149260	16480	16550	16590	16480	1043
608	20231017	092200	88905630	16550	16550	16550	16550	100
609	20231017	092100	87250630	16550	16550	16550	16550	10
610	20231017	092000	87085130	16540	16540	16540	16540	0
611	20231017	091900	87085130	16540	16560	16560	16540	12
612	20231017	091800	86886590	16570	16590	16590	16570	120
613	20231017	091700	84896640	16600	16590	16600	16590	3
614	20231017	091600	84846850	16600	16600	16600	16600	0
615	20231017	091500	84846850	16600	16600	16600	16600	3
616	20231017	091400	84797050	16630	16650	16650	16630	331
617	20231017	091300	79291650	16650	16640	16660	16640	113
618	20231017	091200	77410220	16660	16660	16660	16660	0
619	20231017	091100	77410220	16660	16610	16660	16610	562
620	20231017	091000	68058120	16610	16610	16610	16610	1
621	20231017	090900	68041510	16580	16490	16580	16490	1536
622	20231017	090800	42621850	16540	16540	16540	16540	3
623	20231017	090700	42572230	16480	16480	16480	16480	0
624	20231017	090600	42572230	16480	16500	16560	16480	346
625	20231017	090500	36867250	16490	16500	16570	16490	401
626	20231017	090400	30237760	16500	16500	16500	16500	600
627	20231017	090300	20337760	16580	16580	16580	16580	92
628	20231017	090200	18812400	16580	16560	16580	16560	222
629	20231017	090100	15135640	16560	16540	16560	16540	184
630	20231017	090000	12090340	16540	16540	16540	16540	726