KissMeData/078350/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193900	1619460320	13650	13650	13650	13650	272
3	20231010	193800	1619460320	13650	13650	13650	13650	0
4	20231010	193700	1619460320	13650	13650	13650	13650	0
5	20231010	193600	1619460320	13650	13650	13650	13650	0
6	20231010	193500	1619460320	13650	13650	13650	13650	0
7	20231010	193400	1619460320	13650	13650	13650	13650	0
8	20231010	193300	1619460320	13650	13650	13650	13650	0
9	20231010	193200	1619460320	13650	13650	13650	13650	0
10	20231010	193100	1619460320	13650	13650	13650	13650	0
11	20231010	193000	1619460320	13650	13650	13650	13650	0
12	20231010	192900	1619460320	13650	13650	13650	13650	0
13	20231010	192800	1619460320	13650	13650	13650	13650	0
14	20231010	192700	1619460320	13650	13650	13650	13650	0
15	20231010	192600	1619460320	13650	13650	13650	13650	0
16	20231010	192500	1619460320	13650	13650	13650	13650	0
17	20231010	192400	1619460320	13650	13650	13650	13650	0
18	20231010	192300	1619460320	13650	13650	13650	13650	0
19	20231010	192200	1619460320	13650	13650	13650	13650	0
20	20231010	192100	1619460320	13650	13650	13650	13650	0
21	20231010	192000	1619460320	13650	13650	13650	13650	0
22	20231010	191900	1619460320	13650	13650	13650	13650	0
23	20231010	191800	1619460320	13650	13650	13650	13650	0
24	20231010	191700	1619460320	13650	13650	13650	13650	0
25	20231010	191600	1619460320	13650	13650	13650	13650	0
26	20231010	191500	1619460320	13650	13650	13650	13650	0
27	20231010	191400	1619460320	13650	13650	13650	13650	0
28	20231010	191300	1619460320	13650	13650	13650	13650	0
29	20231010	191200	1619460320	13650	13650	13650	13650	0
30	20231010	191100	1619460320	13650	13650	13650	13650	0
31	20231010	191000	1619460320	13650	13650	13650	13650	0
32	20231010	190900	1619460320	13650	13650	13650	13650	272
33	20231010	190800	1619460320	13650	13650	13650	13650	0
34	20231010	190700	1619460320	13650	13650	13650	13650	0
35	20231010	190600	1619460320	13650	13650	13650	13650	0
36	20231010	190500	1619460320	13650	13650	13650	13650	0
37	20231010	190400	1619460320	13650	13650	13650	13650	0
38	20231010	190300	1619460320	13650	13650	13650	13650	0
39	20231010	190200	1619460320	13650	13650	13650	13650	0
40	20231010	190100	1619460320	13650	13650	13650	13650	0
41	20231010	190000	1619460320	13650	13650	13650	13650	0
42	20231010	185900	1619460320	13650	13650	13650	13650	0
43	20231010	185800	1619460320	13650	13650	13650	13650	0
44	20231010	185700	1619460320	13650	13650	13650	13650	0
45	20231010	185600	1619460320	13650	13650	13650	13650	0
46	20231010	185500	1619460320	13650	13650	13650	13650	0
47	20231010	185400	1619460320	13650	13650	13650	13650	0
48	20231010	185300	1619460320	13650	13650	13650	13650	0
49	20231010	185200	1619460320	13650	13650	13650	13650	0
50	20231010	185100	1619460320	13650	13650	13650	13650	0
51	20231010	185000	1619460320	13650	13650	13650	13650	0
52	20231010	184900	1619460320	13650	13650	13650	13650	0
53	20231010	184800	1619460320	13650	13650	13650	13650	0
54	20231010	184700	1619460320	13650	13650	13650	13650	0
55	20231010	184600	1619460320	13650	13650	13650	13650	0
56	20231010	184500	1619460320	13650	13650	13650	13650	0
57	20231010	184400	1619460320	13650	13650	13650	13650	0
58	20231010	184300	1619460320	13650	13650	13650	13650	0
59	20231010	184200	1619460320	13650	13650	13650	13650	0
60	20231010	184100	1619460320	13650	13650	13650	13650	0
61	20231010	184000	1619460320	13650	13650	13650	13650	0
62	20231010	183900	1619460320	13650	13650	13650	13650	272
63	20231010	183800	1619460320	13650	13650	13650	13650	0
64	20231010	183700	1619460320	13650	13650	13650	13650	0
65	20231010	183600	1619460320	13650	13650	13650	13650	0
66	20231010	183500	1619460320	13650	13650	13650	13650	0
67	20231010	183400	1619460320	13650	13650	13650	13650	0
68	20231010	183300	1619460320	13650	13650	13650	13650	0
69	20231010	183200	1619460320	13650	13650	13650	13650	0
70	20231010	183100	1619460320	13650	13650	13650	13650	0
71	20231010	183000	1619460320	13650	13650	13650	13650	0
72	20231010	182900	1619460320	13650	13650	13650	13650	0
73	20231010	182800	1619460320	13650	13650	13650	13650	0
74	20231010	182700	1619460320	13650	13650	13650	13650	0
75	20231010	182600	1619460320	13650	13650	13650	13650	0
76	20231010	182500	1619460320	13650	13650	13650	13650	0
77	20231010	182400	1619460320	13650	13650	13650	13650	0
78	20231010	182300	1619460320	13650	13650	13650	13650	0
79	20231010	182200	1619460320	13650	13650	13650	13650	0
80	20231010	182100	1619460320	13650	13650	13650	13650	0
81	20231010	182000	1619460320	13650	13650	13650	13650	0
82	20231010	181900	1619460320	13650	13650	13650	13650	0
83	20231010	181800	1619460320	13650	13650	13650	13650	0
84	20231010	181700	1619460320	13650	13650	13650	13650	0
85	20231010	181600	1619460320	13650	13650	13650	13650	0
86	20231010	181500	1619460320	13650	13650	13650	13650	0
87	20231010	181400	1619460320	13650	13650	13650	13650	0
88	20231010	181300	1619460320	13650	13650	13650	13650	0
89	20231010	181200	1619460320	13650	13650	13650	13650	0
90	20231010	181100	1619460320	13650	13650	13650	13650	0
91	20231010	181000	1619460320	13650	13650	13650	13650	0
92	20231010	180900	1619460320	13650	13650	13650	13650	272
93	20231010	180800	1619460320	13650	13650	13650	13650	0
94	20231010	180700	1619460320	13650	13650	13650	13650	0
95	20231010	180600	1619460320	13650	13650	13650	13650	0
96	20231010	180500	1619460320	13650	13650	13650	13650	0
97	20231010	180400	1619460320	13650	13650	13650	13650	0
98	20231010	180300	1619460320	13650	13650	13650	13650	0
99	20231010	180200	1619460320	13650	13650	13650	13650	0
100	20231010	180100	1619460320	13650	13650	13650	13650	0
101	20231010	180000	1619460320	13650	13650	13650	13650	0
102	20231010	175900	1619460320	13650	13650	13650	13650	0
103	20231010	175800	1619460320	13650	13650	13650	13650	0
104	20231010	175700	1619460320	13650	13650	13650	13650	0
105	20231010	175600	1619460320	13650	13650	13650	13650	0
106	20231010	175500	1619460320	13650	13650	13650	13650	0
107	20231010	175400	1619460320	13650	13650	13650	13650	0
108	20231010	175300	1619460320	13650	13650	13650	13650	0
109	20231010	175200	1619460320	13650	13650	13650	13650	0
110	20231010	175100	1619460320	13650	13650	13650	13650	0
111	20231010	175000	1619460320	13650	13650	13650	13650	0
112	20231010	174900	1619460320	13650	13650	13650	13650	0
113	20231010	174800	1619460320	13650	13650	13650	13650	0
114	20231010	174700	1619460320	13650	13650	13650	13650	0
115	20231010	174600	1619460320	13650	13650	13650	13650	0
116	20231010	174500	1619460320	13650	13650	13650	13650	0
117	20231010	174400	1619460320	13650	13650	13650	13650	0
118	20231010	174300	1619460320	13650	13650	13650	13650	0
119	20231010	174200	1619460320	13650	13650	13650	13650	0
120	20231010	174100	1619460320	13650	13650	13650	13650	0
121	20231010	174000	1619460320	13650	13650	13650	13650	0
122	20231010	173900	1619460320	13650	13650	13650	13650	272
123	20231010	173800	1619460320	13650	13650	13650	13650	0
124	20231010	173700	1619460320	13650	13650	13650	13650	0
125	20231010	173600	1619460320	13650	13650	13650	13650	0
126	20231010	173500	1619460320	13650	13650	13650	13650	0
127	20231010	173400	1619460320	13650	13650	13650	13650	0
128	20231010	173300	1619460320	13650	13650	13650	13650	0
129	20231010	173200	1619460320	13650	13650	13650	13650	0
130	20231010	173100	1619460320	13650	13650	13650	13650	0
131	20231010	173000	1619460320	13650	13650	13650	13650	0
132	20231010	172900	1619460320	13650	13650	13650	13650	0
133	20231010	172800	1619460320	13650	13650	13650	13650	0
134	20231010	172700	1619460320	13650	13650	13650	13650	0
135	20231010	172600	1619460320	13650	13650	13650	13650	0
136	20231010	172500	1619460320	13650	13650	13650	13650	0
137	20231010	172400	1619460320	13650	13650	13650	13650	0
138	20231010	172300	1619460320	13650	13650	13650	13650	0
139	20231010	172200	1619460320	13650	13650	13650	13650	0
140	20231010	172100	1619460320	13650	13650	13650	13650	0
141	20231010	172000	1619460320	13650	13650	13650	13650	0
142	20231010	171900	1619460320	13650	13650	13650	13650	0
143	20231010	171800	1619460320	13650	13650	13650	13650	0
144	20231010	171700	1619460320	13650	13650	13650	13650	0
145	20231010	171600	1619460320	13650	13650	13650	13650	0
146	20231010	171500	1619460320	13650	13650	13650	13650	0
147	20231010	171400	1619460320	13650	13650	13650	13650	0
148	20231010	171300	1619460320	13650	13650	13650	13650	0
149	20231010	171200	1619460320	13650	13650	13650	13650	0
150	20231010	171100	1619460320	13650	13650	13650	13650	0
151	20231010	171000	1619460320	13650	13650	13650	13650	0
152	20231010	170900	1619460320	13650	13650	13650	13650	272
153	20231010	170800	1619460320	13650	13650	13650	13650	0
154	20231010	170700	1619460320	13650	13650	13650	13650	0
155	20231010	170600	1619460320	13650	13650	13650	13650	0
156	20231010	170500	1619460320	13650	13650	13650	13650	0
157	20231010	170400	1619460320	13650	13650	13650	13650	0
158	20231010	170300	1619460320	13650	13650	13650	13650	0
159	20231010	170200	1619460320	13650	13650	13650	13650	0
160	20231010	170100	1619460320	13650	13650	13650	13650	0
161	20231010	170000	1619460320	13650	13650	13650	13650	0
162	20231010	165900	1619460320	13650	13650	13650	13650	0
163	20231010	165800	1619460320	13650	13650	13650	13650	0
164	20231010	165700	1619460320	13650	13650	13650	13650	0
165	20231010	165600	1619460320	13650	13650	13650	13650	0
166	20231010	165500	1619460320	13650	13650	13650	13650	0
167	20231010	165400	1619460320	13650	13650	13650	13650	0
168	20231010	165300	1619460320	13650	13650	13650	13650	0
169	20231010	165200	1619460320	13650	13650	13650	13650	0
170	20231010	165100	1619460320	13650	13650	13650	13650	0
171	20231010	165000	1619460320	13650	13650	13650	13650	0
172	20231010	164900	1619460320	13650	13650	13650	13650	0
173	20231010	164800	1619460320	13650	13650	13650	13650	0
174	20231010	164700	1619460320	13650	13650	13650	13650	0
175	20231010	164600	1619460320	13650	13650	13650	13650	0
176	20231010	164500	1619460320	13650	13650	13650	13650	0
177	20231010	164400	1619460320	13650	13650	13650	13650	0
178	20231010	164300	1619460320	13650	13650	13650	13650	0
179	20231010	164200	1619460320	13650	13650	13650	13650	0
180	20231010	164100	1619460320	13650	13650	13650	13650	0
181	20231010	164000	1619460320	13650	13650	13650	13650	0
182	20231010	163900	1619460320	13650	13650	13650	13650	272
183	20231010	163800	1619460320	13650	13650	13650	13650	0
184	20231010	163700	1619460320	13650	13650	13650	13650	0
185	20231010	163600	1619460320	13650	13650	13650	13650	0
186	20231010	163500	1619460320	13650	13650	13650	13650	0
187	20231010	163400	1619460320	13650	13650	13650	13650	0
188	20231010	163300	1619460320	13650	13650	13650	13650	0
189	20231010	163200	1619460320	13650	13650	13650	13650	0
190	20231010	163100	1619460320	13650	13650	13650	13650	0
191	20231010	163000	1619460320	13650	13650	13650	13650	0
192	20231010	162900	1619460320	13650	13650	13650	13650	0
193	20231010	162800	1619460320	13650	13650	13650	13650	0
194	20231010	162700	1619460320	13650	13650	13650	13650	0
195	20231010	162600	1619460320	13650	13650	13650	13650	0
196	20231010	162500	1619460320	13650	13650	13650	13650	0
197	20231010	162400	1619460320	13650	13650	13650	13650	0
198	20231010	162300	1619460320	13650	13650	13650	13650	0
199	20231010	162200	1619460320	13650	13650	13650	13650	0
200	20231010	162100	1619460320	13650	13650	13650	13650	0
201	20231010	162000	1619460320	13650	13650	13650	13650	0
202	20231010	161900	1619460320	13650	13650	13650	13650	0
203	20231010	161800	1619460320	13650	13650	13650	13650	0
204	20231010	161700	1619460320	13650	13650	13650	13650	0
205	20231010	161600	1619460320	13650	13650	13650	13650	0
206	20231010	161500	1619460320	13650	13650	13650	13650	0
207	20231010	161400	1619460320	13650	13650	13650	13650	0
208	20231010	161300	1619460320	13650	13650	13650	13650	0
209	20231010	161200	1619460320	13650	13650	13650	13650	0
210	20231010	161100	1619460320	13650	13650	13650	13650	0
211	20231010	161000	1619460320	13650	13650	13650	13650	0
212	20231010	160900	1619460320	13650	13650	13650	13650	272
213	20231010	160800	1619460320	13650	13650	13650	13650	0
214	20231010	160700	1619460320	13650	13650	13650	13650	0
215	20231010	160600	1619460320	13650	13650	13650	13650	0
216	20231010	160500	1619460320	13650	13650	13650	13650	0
217	20231010	160400	1619460320	13650	13650	13650	13650	0
218	20231010	160300	1619460320	13650	13650	13650	13650	0
219	20231010	160200	1619460320	13650	13650	13650	13650	0
220	20231010	160100	1619460320	13650	13650	13650	13650	0
221	20231010	160000	1619460320	13650	13650	13650	13650	0
222	20231010	155900	1619460320	13650	13650	13650	13650	0
223	20231010	155800	1619460320	13650	13650	13650	13650	0
224	20231010	155700	1619460320	13650	13650	13650	13650	0
225	20231010	155600	1619460320	13650	13650	13650	13650	0
226	20231010	155500	1619460320	13650	13650	13650	13650	0
227	20231010	155400	1619460320	13650	13650	13650	13650	0
228	20231010	155300	1619460320	13650	13650	13650	13650	0
229	20231010	155200	1619460320	13650	13650	13650	13650	0
230	20231010	155100	1619460320	13650	13650	13650	13650	0
231	20231010	155000	1619460320	13650	13650	13650	13650	0
232	20231010	154900	1619460320	13650	13650	13650	13650	0
233	20231010	154800	1619460320	13650	13650	13650	13650	0
234	20231010	154700	1619460320	13650	13650	13650	13650	0
235	20231010	154600	1619460320	13650	13650	13650	13650	0
236	20231010	154500	1619460320	13650	13650	13650	13650	0
237	20231010	154400	1619460320	13650	13650	13650	13650	0
238	20231010	154300	1619460320	13650	13650	13650	13650	0
239	20231010	154200	1619460320	13650	13650	13650	13650	0
240	20231010	154100	1619460320	13650	13650	13650	13650	0
241	20231010	154000	1619460320	13650	13650	13650	13650	0
242	20231010	153900	1619460320	13650	13650	13650	13650	272
243	20231010	153800	1619460320	13650	13650	13650	13650	0
244	20231010	153700	1619460320	13650	13650	13650	13650	0
245	20231010	153600	1619460320	13650	13650	13650	13650	0
246	20231010	153500	1619460320	13650	13650	13650	13650	0
247	20231010	153400	1619460320	13650	13650	13650	13650	0
248	20231010	153300	1619460320	13650	13650	13650	13650	0
249	20231010	153200	1619460320	13650	13650	13650	13650	0
250	20231010	153100	1619460320	13650	13650	13650	13650	0
251	20231010	153000	1619460320	13650	13650	13650	13650	272
252	20231010	152900	1615747520	13590	13590	13590	13590	0
253	20231010	152800	1615747520	13590	13590	13590	13590	0
254	20231010	152700	1615747520	13590	13590	13590	13590	0
255	20231010	152600	1615747520	13590	13590	13590	13590	0
256	20231010	152500	1615747520	13590	13590	13590	13590	0
257	20231010	152400	1615747520	13590	13590	13590	13590	0
258	20231010	152300	1615747520	13590	13590	13590	13590	0
259	20231010	152200	1615747520	13590	13590	13590	13590	0
260	20231010	152100	1615747520	13590	13590	13590	13590	0
261	20231010	152000	1615747520	13590	13590	13590	13590	0
262	20231010	151900	1615747520	13590	13590	13590	13580	519
263	20231010	151800	1608694500	13590	13630	13630	13590	946
264	20231010	151700	1595827400	13630	13630	13630	13630	0
265	20231010	151600	1595827400	13630	13630	13630	13630	125
266	20231010	151500	1594123650	13640	13660	13660	13640	40
267	20231010	151400	1593577830	13660	13660	13660	13660	0
268	20231010	151300	1593577830	13660	13660	13660	13660	2
269	20231010	151200	1593550510	13670	13670	13670	13670	1
270	20231010	151100	1593536840	13590	13650	13670	13590	582
271	20231010	151000	1585612530	13670	13670	13670	13670	0
272	20231010	150900	1585612530	13670	13670	13670	13670	30
273	20231010	150800	1585202430	13640	13640	13640	13640	2
274	20231010	150700	1585175150	13640	13640	13640	13640	0
275	20231010	150600	1585175150	13640	13670	13670	13640	229
276	20231010	150500	1582047460	13660	13640	13660	13640	104
277	20231010	150400	1580628790	13630	13610	13630	13610	156
278	20231010	150300	1578503630	13590	13590	13590	13590	13
279	20231010	150200	1578326960	13590	13610	13610	13590	43
280	20231010	150100	1577742270	13590	13590	13590	13590	0
281	20231010	150000	1577742270	13590	13590	13590	13590	0
282	20231010	145900	1577742270	13590	13590	13590	13590	6
283	20231010	145800	1577660730	13590	13590	13590	13590	0
284	20231010	145700	1577660730	13590	13590	13590	13590	16
285	20231010	145600	1577443290	13580	13590	13590	13580	507
286	20231010	145500	1570557810	13610	13610	13610	13610	0
287	20231010	145400	1570557810	13610	13580	13610	13580	13
288	20231010	145300	1570381030	13580	13580	13580	13580	0
289	20231010	145200	1570381030	13580	13580	13580	13580	100
290	20231010	145100	1569023030	13590	13590	13590	13590	0
291	20231010	145000	1569023030	13590	13590	13590	13590	36
292	20231010	144900	1568533790	13590	13590	13590	13590	6
293	20231010	144800	1568452250	13600	13600	13600	13600	58
294	20231010	144700	1567663450	13610	13610	13610	13610	0
295	20231010	144600	1567663450	13610	13620	13620	13610	55
296	20231010	144500	1566914700	13630	13630	13630	13630	1
297	20231010	144400	1566901070	13620	13620	13620	13620	5
298	20231010	144300	1566832970	13630	13630	13630	13630	22
299	20231010	144200	1566533110	13630	13630	13630	13630	78
300	20231010	144100	1565469970	13600	13600	13600	13600	115
301	20231010	144000	1563905970	13600	13620	13620	13600	583
302	20231010	143900	1555973210	13620	13620	13620	13620	42
303	20231010	143800	1555401170	13630	13630	13630	13630	0
304	20231010	143700	1555401170	13630	13630	13630	13630	0
305	20231010	143600	1555401170	13630	13630	13630	13630	2
306	20231010	143500	1555373910	13620	13580	13620	13580	171
307	20231010	143400	1553049690	13560	13570	13580	13560	295
308	20231010	143300	1549045220	13530	13530	13530	13530	0
309	20231010	143200	1549045220	13530	13530	13530	13530	0
310	20231010	143100	1549045220	13530	13530	13530	13530	0
311	20231010	143000	1549045220	13530	13510	13530	13510	507
312	20231010	142900	1542186150	13470	13510	13510	13470	10
313	20231010	142800	1542051250	13510	13520	13520	13510	3
314	20231010	142700	1542010700	13520	13520	13520	13520	10
315	20231010	142600	1541875500	13470	13490	13490	13470	50
316	20231010	142500	1541201400	13480	13480	13480	13480	6
317	20231010	142400	1541120520	13460	13460	13460	13460	0
318	20231010	142300	1541120520	13460	13460	13460	13460	2
319	20231010	142200	1541093600	13450	13510	13510	13450	2740
320	20231010	142100	1504155720	13510	13490	13510	13490	221
321	20231010	142000	1501173180	13490	13470	13490	13470	51
322	20231010	141900	1500485810	13460	13490	13490	13460	901
323	20231010	141800	1488358320	13490	13500	13500	13460	715
324	20231010	141700	1478731070	13500	13500	13500	13500	97
325	20231010	141600	1477421570	13500	13500	13500	13500	0
326	20231010	141500	1477421570	13500	13590	13590	13500	1085
327	20231010	141400	1462762080	13590	13590	13590	13590	9
328	20231010	141300	1462639770	13530	13570	13570	13530	1656
329	20231010	141200	1440199390	13570	13600	13600	13570	300
330	20231010	141100	1436127370	13600	13600	13600	13600	1
331	20231010	141000	1436113770	13590	13600	13600	13590	8
332	20231010	140900	1436005030	13590	13590	13590	13590	0
333	20231010	140800	1436005030	13590	13590	13590	13590	1
334	20231010	140700	1435991440	13590	13590	13590	13590	16
335	20231010	140600	1435774000	13590	13600	13600	13590	17
336	20231010	140500	1435542840	13600	13720	13720	13600	909
337	20231010	140400	1423137000	13720	13720	13720	13720	30
338	20231010	140300	1422725400	13720	13720	13720	13720	1
339	20231010	140200	1422711680	13680	13680	13680	13680	0
340	20231010	140100	1422711680	13680	13680	13680	13680	0
341	20231010	140000	1422711680	13680	13680	13680	13680	6
342	20231010	135900	1422629600	13730	13730	13730	13730	10
343	20231010	135800	1422492300	13660	13660	13660	13660	0
344	20231010	135700	1422492300	13660	13660	13660	13660	0
345	20231010	135600	1422492300	13660	13660	13660	13660	5
346	20231010	135500	1422424000	13730	13730	13730	13730	0
347	20231010	135400	1422424000	13730	13730	13730	13730	50
348	20231010	135300	1421737500	13730	13730	13730	13730	10
349	20231010	135200	1421600200	13690	13660	13690	13660	572
350	20231010	135100	1413786460	13660	13670	13670	13660	9
351	20231010	135000	1413663500	13690	13690	13690	13690	9
352	20231010	134900	1413540290	13680	13690	13690	13680	27
353	20231010	134800	1413170680	13750	13750	13750	13750	1
354	20231010	134700	1413156930	13670	13670	13670	13670	0
355	20231010	134600	1413156930	13670	13750	13750	13670	206
356	20231010	134500	1410324910	13750	13720	13750	13720	479
357	20231010	134400	1403742470	13660	13720	13720	13660	90
358	20231010	134300	1402509480	13720	13720	13720	13720	0
359	20231010	134200	1402509480	13720	13720	13720	13720	9
360	20231010	134100	1402386000	13670	13670	13670	13670	5
361	20231010	134000	1402317650	13720	13720	13720	13720	301
362	20231010	133900	1398187930	13730	13730	13730	13730	0
363	20231010	133800	1398187930	13730	13730	13730	13730	1
364	20231010	133700	1398174200	13660	13670	13740	13660	49
365	20231010	133600	1397503350	13670	13670	13670	13670	1
366	20231010	133500	1397489680	13660	13660	13660	13660	22
367	20231010	133400	1397189160	13660	13660	13660	13660	10
368	20231010	133300	1397052560	13630	13630	13630	13630	1
369	20231010	133200	1397038930	13630	13630	13640	13630	858
370	20231010	133100	1385344000	13580	13580	13580	13580	6
371	20231010	133000	1385262520	13640	13640	13640	13640	0
372	20231010	132900	1385262520	13640	13640	13640	13640	0
373	20231010	132800	1385262520	13640	13640	13640	13640	10
374	20231010	132700	1385126120	13560	13560	13560	13560	6
375	20231010	132600	1385044760	13570	13570	13570	13570	5
376	20231010	132500	1384976910	13570	13570	13570	13570	15
377	20231010	132400	1384773360	13570	13570	13570	13570	6
378	20231010	132300	1384691940	13640	13640	13640	13640	0
379	20231010	132200	1384691940	13640	13620	13640	13540	2240
380	20231010	132100	1354269490	13660	13660	13660	13660	0
381	20231010	132000	1354269490	13660	13660	13660	13660	50
382	20231010	131900	1353586490	13620	13660	13660	13620	11
383	20231010	131800	1353436270	13660	13660	13660	13660	0
384	20231010	131700	1353436270	13660	13610	13660	13610	11
385	20231010	131600	1353286310	13660	13660	13660	13660	736
386	20231010	131500	1343232550	13660	13650	13660	13650	400
387	20231010	131400	1337768560	13660	13630	13660	13600	251
388	20231010	131300	1334345560	13650	13650	13650	13630	989
389	20231010	131200	1320846070	13620	13620	13620	13620	9
390	20231010	131100	1320723490	13650	13640	13650	13640	37
391	20231010	131000	1320218640	13650	13650	13650	13650	10
392	20231010	130900	1320082140	13650	13650	13650	13650	0
393	20231010	130800	1320082140	13650	13650	13650	13650	2
394	20231010	130700	1320054840	13600	13650	13650	13600	10
395	20231010	130600	1319918590	13650	13610	13650	13600	101
396	20231010	130500	1318544190	13610	13650	13650	13610	487
397	20231010	130400	1311915720	13620	13650	13650	13620	568
398	20231010	130300	1304167660	13660	13670	13670	13660	650
399	20231010	130200	1295287180	13670	13670	13670	13670	6
400	20231010	130100	1295205160	13680	13680	13680	13680	0
401	20231010	130000	1295205160	13680	13680	13680	13670	371
402	20231010	125900	1290130360	13690	13700	13700	13690	229
403	20231010	125800	1286995170	13750	13700	13750	13700	7
404	20231010	125700	1286899220	13750	13750	13750	13750	0
405	20231010	125600	1286899220	13750	13750	13750	13750	0
406	20231010	125500	1286899220	13750	13750	13750	13750	20
407	20231010	125400	1286624220	13750	13750	13750	13750	5
408	20231010	125300	1286555470	13750	13700	13750	13700	19
409	20231010	125200	1286294670	13720	13720	13720	13720	0
410	20231010	125100	1286294670	13720	13720	13720	13710	252
411	20231010	125000	1282838370	13720	13720	13720	13720	64
412	20231010	124900	1281960290	13720	13720	13720	13720	0
413	20231010	124800	1281960290	13720	13720	13720	13720	673
414	20231010	124700	1272726730	13730	13760	13760	13730	225
415	20231010	124600	1269633310	13760	13760	13760	13760	59
416	20231010	124500	1268821470	13800	13800	13800	13800	0
417	20231010	124400	1268821470	13800	13800	13800	13800	1
418	20231010	124300	1268807670	13760	13760	13760	13760	57
419	20231010	124200	1268023350	13810	13810	13810	13810	0
420	20231010	124100	1268023350	13810	13810	13810	13810	0
421	20231010	124000	1268023350	13810	13810	13810	13810	40
422	20231010	123900	1267470950	13810	13760	13810	13760	5
423	20231010	123800	1267402100	13750	13760	13760	13750	30
424	20231010	123700	1266989540	13770	13800	13800	13770	526
425	20231010	123600	1259746400	13800	13770	13800	13770	62
426	20231010	123500	1258891020	13780	13780	13780	13780	0
427	20231010	123400	1258891020	13780	13780	13780	13780	0
428	20231010	123300	1258891020	13780	13790	13790	13780	118
429	20231010	123200	1257264860	13790	13790	13790	13790	27
430	20231010	123100	1256892530	13790	13790	13790	13790	0
431	20231010	123000	1256892530	13790	13790	13790	13790	0
432	20231010	122900	1256892530	13790	13790	13790	13790	21
433	20231010	122800	1256602940	13800	13820	13820	13800	85
434	20231010	122700	1255429320	13820	13820	13820	13820	0
435	20231010	122600	1255429320	13820	13820	13820	13820	0
436	20231010	122500	1255429320	13820	13820	13820	13820	0
437	20231010	122400	1255429320	13820	13820	13820	13820	6
438	20231010	122300	1255346400	13870	13870	13870	13870	0
439	20231010	122200	1255346400	13870	13870	13870	13870	0
440	20231010	122100	1255346400	13870	13870	13870	13870	0
441	20231010	122000	1255346400	13870	13870	13870	13870	10
442	20231010	121900	1255207700	13810	13890	13890	13810	14
443	20231010	121800	1255013640	13820	13820	13820	13820	0
444	20231010	121700	1255013640	13820	13830	13830	13820	17
445	20231010	121600	1254778620	13840	13840	13840	13840	1
446	20231010	121500	1254764780	13830	13830	13830	13830	0
447	20231010	121400	1254764780	13830	13840	13840	13830	72
448	20231010	121300	1253768970	13850	13860	13860	13850	15
449	20231010	121200	1253561150	13920	13860	13920	13860	10
450	20231010	121100	1253422130	13840	13840	13840	13840	4
451	20231010	121000	1253366770	13840	13840	13840	13840	0
452	20231010	120900	1253366770	13840	13840	13840	13840	2
453	20231010	120800	1253339090	13860	13860	13860	13860	0
454	20231010	120700	1253339090	13860	13860	13860	13860	0
455	20231010	120600	1253339090	13860	13860	13860	13860	0
456	20231010	120500	1253339090	13860	13860	13860	13860	0
457	20231010	120400	1253339090	13860	13860	13860	13860	6
458	20231010	120300	1253255930	13860	13860	13860	13860	0
459	20231010	120200	1253255930	13860	13860	13860	13860	10
460	20231010	120100	1253117330	13850	13850	13850	13850	0
461	20231010	120000	1253117330	13850	13850	13850	13850	5
462	20231010	115900	1253048080	13900	13900	13900	13900	0
463	20231010	115800	1253048080	13900	13900	13900	13900	1
464	20231010	115700	1253034180	13820	13820	13820	13820	0
465	20231010	115600	1253034180	13820	13820	13820	13820	0
466	20231010	115500	1253034180	13820	13820	13820	13820	6
467	20231010	115400	1252951260	13890	13890	13890	13890	129
468	20231010	115300	1251159450	13800	13800	13800	13800	0
469	20231010	115200	1251159450	13800	13820	13820	13800	20
470	20231010	115100	1250883160	13890	13880	13890	13880	8
471	20231010	115000	1250772050	13810	13810	13810	13810	6
472	20231010	114900	1250689190	13890	13890	13890	13890	10
473	20231010	114800	1250550290	13820	13820	13820	13820	0
474	20231010	114700	1250550290	13820	13840	13840	13820	364
475	20231010	114600	1245518850	13860	13880	13880	13840	279
476	20231010	114500	1241650220	13900	13900	13900	13880	8
477	20231010	114400	1241539120	13910	13910	13910	13910	0
478	20231010	114300	1241539120	13910	13910	13910	13910	56
479	20231010	114200	1240760160	13920	13900	13920	13900	301
480	20231010	114100	1236570680	13850	13850	13850	13850	0
481	20231010	114000	1236570680	13850	13850	13850	13850	6
482	20231010	113900	1236487580	13930	13930	13930	13930	0
483	20231010	113800	1236487580	13930	13930	13930	13930	5
484	20231010	113700	1236417930	13930	13930	13930	13930	10
485	20231010	113600	1236278630	13860	13860	13860	13860	5
486	20231010	113500	1236209330	13850	13860	13860	13850	10
487	20231010	113400	1236070820	13920	13920	13920	13920	144
488	20231010	113300	1234066340	13850	13850	13850	13850	34
489	20231010	113200	1233595440	13850	13850	13850	13850	1
490	20231010	113100	1233581590	13850	13820	13850	13820	11
491	20231010	113000	1233429420	13850	13840	13850	13820	347
492	20231010	112900	1228627600	13840	13840	13840	13840	4
493	20231010	112800	1228572240	13850	13860	13860	13850	72
494	20231010	112700	1227574400	13860	13910	13910	13860	376
495	20231010	112600	1222344540	13850	13850	13850	13850	5
496	20231010	112500	1222275290	13850	13860	13900	13850	310
497	20231010	112400	1217978260	13860	13860	13860	13860	0
498	20231010	112300	1217978260	13860	13860	13860	13860	30
499	20231010	112200	1217562460	13860	13830	13860	13830	83
500	20231010	112100	1216414420	13820	13830	13830	13820	16
501	20231010	112000	1216193200	13830	13830	13830	13830	12
502	20231010	111900	1216027240	13860	13860	13860	13860	0
503	20231010	111800	1216027240	13860	13850	13860	13850	100
504	20231010	111700	1214641320	13810	13810	13810	13810	1
505	20231010	111600	1214627510	13820	13820	13820	13820	7
506	20231010	111500	1214530770	13810	13810	13810	13810	0
507	20231010	111400	1214530770	13810	13810	13810	13810	9
508	20231010	111300	1214406480	13790	13790	13790	13790	0
509	20231010	111200	1214406480	13790	13790	13790	13790	0
510	20231010	111100	1214406480	13790	13850	13850	13790	8
511	20231010	111000	1214295980	13780	13780	13780	13780	67
512	20231010	110900	1213372720	13780	13780	13780	13780	15
513	20231010	110800	1213166020	13780	13790	13790	13780	36
514	20231010	110700	1212669850	13800	13860	13860	13800	106
515	20231010	110600	1211206400	13860	13860	13860	13850	46
516	20231010	110500	1210568900	13850	13850	13850	13850	1
517	20231010	110400	1210555050	13860	13860	13860	13860	10
518	20231010	110300	1210416450	13850	13850	13850	13850	13
519	20231010	110200	1210236400	13760	13760	13790	13760	728
520	20231010	110100	1200198400	13770	13790	13790	13770	153
521	20231010	110000	1198091530	13780	13770	13780	13770	21
522	20231010	105900	1197802300	13780	13780	13780	13780	0
523	20231010	105800	1197802300	13780	13780	13780	13780	0
524	20231010	105700	1197802300	13780	13800	13800	13780	93
525	20231010	105600	1196519160	13800	13840	13840	13800	1187
526	20231010	105500	1180117640	13860	13860	13860	13860	8
527	20231010	105400	1180006760	13840	13840	13840	13840	0
528	20231010	105300	1180006760	13840	13840	13840	13840	3
529	20231010	105200	1179965240	13840	13860	13860	13840	313
530	20231010	105100	1175630210	13860	13860	13860	13860	2
531	20231010	105000	1175602490	13860	13870	13870	13860	54
532	20231010	104900	1174853980	13880	13880	13880	13880	5
533	20231010	104800	1174784580	13890	13890	13890	13890	0
534	20231010	104700	1174784580	13890	13930	13940	13880	61
535	20231010	104600	1173935120	13940	13940	13940	13940	9
536	20231010	104500	1173809660	13940	13940	13940	13940	0
537	20231010	104400	1173809660	13940	13950	13950	13940	233
538	20231010	104300	1170561410	13960	13960	13960	13960	0
539	20231010	104200	1170561410	13960	13960	13960	13960	5
540	20231010	104100	1170491610	13960	13960	13960	13960	8
541	20231010	104000	1170379930	13940	13940	13940	13940	40
542	20231010	103900	1169822330	13940	13960	13960	13940	36
543	20231010	103800	1169320280	13980	13980	13980	13980	3
544	20231010	103700	1169278340	13950	13950	13950	13950	5
545	20231010	103600	1169208590	13950	13950	13950	13950	5
546	20231010	103500	1169138840	13950	13950	13950	13950	5
547	20231010	103400	1169069090	13940	13940	13940	13940	0
548	20231010	103300	1169069090	13940	13940	13940	13940	4
549	20231010	103200	1169013330	13940	13940	13940	13940	37
550	20231010	103100	1168497550	13990	13990	13990	13990	1
551	20231010	103000	1168483560	13930	14000	14000	13930	94
552	20231010	102900	1167169270	14000	13990	14000	13990	506
553	20231010	102800	1160087360	13990	13990	13990	13990	33
554	20231010	102700	1159625690	14000	13990	14000	13990	1013
555	20231010	102600	1145443740	13980	13930	13980	13930	14
556	20231010	102500	1145248520	13980	13910	13980	13910	2552
557	20231010	102400	1109748530	13910	13900	13910	13900	4
558	20231010	102300	1109692910	13900	13890	13900	13870	21
559	20231010	102200	1109401300	13890	13890	13890	13890	6
560	20231010	102100	1109317960	13890	13890	13890	13890	16
561	20231010	102000	1109095720	13910	13910	13910	13910	3
562	20231010	101900	1109053990	13870	13900	13900	13870	37
563	20231010	101800	1108540490	13910	13910	13910	13900	36
564	20231010	101700	1108039790	13910	13910	13910	13910	1
565	20231010	101600	1108025880	13910	13910	13910	13900	13
566	20231010	101500	1107845070	13900	13910	13910	13900	322
567	20231010	101400	1103369190	13910	13920	13920	13910	148
568	20231010	101300	1101309700	13930	13970	13970	13930	301
569	20231010	101200	1097115580	13960	13960	13960	13960	155
570	20231010	101100	1094951780	13960	13960	13960	13960	805
571	20231010	101000	1083713980	13960	13960	13960	13960	361
572	20231010	100900	1078674420	13960	13960	13960	13960	1
573	20231010	100800	1078660460	13960	13980	13980	13960	17
574	20231010	100700	1078422940	13980	13970	13980	13970	13
575	20231010	100600	1078241230	13980	13980	13980	13980	19
576	20231010	100500	1077975610	13980	13980	13980	13980	5
577	20231010	100400	1077905710	13980	13990	14070	13980	745
578	20231010	100300	1067445370	13990	14070	14070	13990	4
579	20231010	100200	1067389330	13990	14020	14020	13990	345
580	20231010	100100	1062559160	14080	14080	14080	14030	192
581	20231010	100000	1059861160	14080	14180	14180	14080	618
582	20231010	095900	1051150210	14190	14200	14210	14190	3135
583	20231010	095800	1006633190	14190	14200	14200	14190	631
584	20231010	095700	997675860	14190	14170	14190	14170	1060
585	20231010	095600	982640270	14170	14170	14180	14170	430
586	20231010	095500	976544620	14170	14170	14170	14160	881
587	20231010	095400	964061850	14160	14150	14170	14150	1856
588	20231010	095300	937783370	14150	14150	14150	14150	578
589	20231010	095200	929604670	14150	14150	14150	14140	929
590	20231010	095100	916462020	14160	14160	14160	14150	888
591	20231010	095000	903887980	14150	14150	14150	14150	547
592	20231010	094900	896147930	14150	14180	14190	14150	1030
593	20231010	094800	881556770	14190	14190	14200	14180	1574
594	20231010	094700	859219670	14180	14170	14180	14170	572
595	20231010	094600	851113510	14160	14160	14160	14150	454
596	20231010	094500	844686090	14170	14160	14170	14160	952
597	20231010	094400	831197250	14150	14170	14170	14150	601
598	20231010	094300	822685100	14160	14190	14190	14160	1124
599	20231010	094200	806749140	14190	14180	14190	14180	1084
600	20231010	094100	791370190	14170	14140	14170	14140	346
601	20231010	094000	786470990	14140	14140	14140	14130	799
602	20231010	093900	775177280	14190	14130	14190	14130	1381
603	20231010	093800	755635980	14130	14050	14140	14050	4488
604	20231010	093700	692358680	14040	14020	14040	14020	935
605	20231010	093600	679240410	13990	13990	13990	13990	649
606	20231010	093500	670160900	14030	13990	14030	13990	4960
607	20231010	093400	600678890	13990	14000	14010	13980	841
608	20231010	093300	588907930	14000	14000	14000	13980	6661
609	20231010	093200	495785060	14010	14010	14010	14000	725
610	20231010	093100	485627830	14010	13990	14030	13990	642
611	20231010	093000	476640600	13990	14040	14050	13990	1322
612	20231010	092900	458101890	14070	14070	14070	14070	16
613	20231010	092800	457876770	14030	13990	14130	13990	5562
614	20231010	092700	379636200	13980	13830	13980	13830	4627
615	20231010	092600	315203990	13790	13810	13830	13790	402
616	20231010	092500	309658030	13810	13810	13810	13810	26
617	20231010	092400	309298970	13810	13850	13870	13810	262
618	20231010	092300	305675150	13880	13940	13950	13880	2891
619	20231010	092200	265526910	13900	13900	13900	13900	130
620	20231010	092100	263719910	13950	13950	13950	13950	0
621	20231010	092000	263719910	13950	13960	13960	13950	26
622	20231010	091900	263357050	13970	13900	13970	13900	3589
623	20231010	091800	213382920	13900	13800	13900	13800	4669
624	20231010	091700	148703750	13800	13810	13810	13760	349
625	20231010	091600	143899000	13770	13780	13780	13770	5
626	20231010	091500	143830120	13770	13760	13770	13760	11
627	20231010	091400	143678720	13750	13750	13760	13750	132
628	20231010	091300	141863520	13750	13820	13820	13750	48
629	20231010	091200	141201590	13830	13830	13830	13830	0
630	20231010	091100	141201590	13830	13830	13830	13830	24
631	20231010	091000	140869670	13720	13830	13830	13710	30
632	20231010	090900	140456740	13780	13830	13850	13780	221
633	20231010	090800	137397410	13830	13770	13830	13740	1287
634	20231010	090700	119647510	13760	13720	13760	13670	1096
635	20231010	090600	104605530	13710	13670	13720	13640	2344
636	20231010	090500	72488830	13660	13640	13660	13630	294
637	20231010	090400	68479050	13670	13630	13690	13630	218
638	20231010	090300	65501110	13630	13630	13680	13630	115
639	20231010	090200	63930180	13670	13610	13670	13610	3571
640	20231010	090100	15306470	13600	13520	13600	13520	628
641	20231010	090000	6768510	13510	13510	13510	13510	501