KissMeData/043590/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	191500	50399659	989	989	989	989	2635
3	20231019	191400	50399659	989	989	989	989	0
4	20231019	191300	50399659	989	989	989	989	0
5	20231019	191200	50399659	989	989	989	989	0
6	20231019	191100	50399659	989	989	989	989	0
7	20231019	191000	50399659	989	989	989	989	0
8	20231019	190900	50399659	989	989	989	989	0
9	20231019	190800	50399659	989	989	989	989	0
10	20231019	190700	50399659	989	989	989	989	0
11	20231019	190600	50399659	989	989	989	989	0
12	20231019	190500	50399659	989	989	989	989	0
13	20231019	190400	50399659	989	989	989	989	0
14	20231019	190300	50399659	989	989	989	989	0
15	20231019	190200	50399659	989	989	989	989	0
16	20231019	190100	50399659	989	989	989	989	0
17	20231019	190000	50399659	989	989	989	989	0
18	20231019	185900	50399659	989	989	989	989	0
19	20231019	185800	50399659	989	989	989	989	0
20	20231019	185700	50399659	989	989	989	989	0
21	20231019	185600	50399659	989	989	989	989	0
22	20231019	185500	50399659	989	989	989	989	0
23	20231019	185400	50399659	989	989	989	989	0
24	20231019	185300	50399659	989	989	989	989	0
25	20231019	185200	50399659	989	989	989	989	0
26	20231019	185100	50399659	989	989	989	989	0
27	20231019	185000	50399659	989	989	989	989	0
28	20231019	184900	50399659	989	989	989	989	0
29	20231019	184800	50399659	989	989	989	989	0
30	20231019	184700	50399659	989	989	989	989	0
31	20231019	184600	50399659	989	989	989	989	0
32	20231019	184500	50399659	989	989	989	989	2635
33	20231019	184400	50399659	989	989	989	989	0
34	20231019	184300	50399659	989	989	989	989	0
35	20231019	184200	50399659	989	989	989	989	0
36	20231019	184100	50399659	989	989	989	989	0
37	20231019	184000	50399659	989	989	989	989	0
38	20231019	183900	50399659	989	989	989	989	0
39	20231019	183800	50399659	989	989	989	989	0
40	20231019	183700	50399659	989	989	989	989	0
41	20231019	183600	50399659	989	989	989	989	0
42	20231019	183500	50399659	989	989	989	989	0
43	20231019	183400	50399659	989	989	989	989	0
44	20231019	183300	50399659	989	989	989	989	0
45	20231019	183200	50399659	989	989	989	989	0
46	20231019	183100	50399659	989	989	989	989	0
47	20231019	183000	50399659	989	989	989	989	0
48	20231019	182900	50399659	989	989	989	989	0
49	20231019	182800	50399659	989	989	989	989	0
50	20231019	182700	50399659	989	989	989	989	0
51	20231019	182600	50399659	989	989	989	989	0
52	20231019	182500	50399659	989	989	989	989	0
53	20231019	182400	50399659	989	989	989	989	0
54	20231019	182300	50399659	989	989	989	989	0
55	20231019	182200	50399659	989	989	989	989	0
56	20231019	182100	50399659	989	989	989	989	0
57	20231019	182000	50399659	989	989	989	989	0
58	20231019	181900	50399659	989	989	989	989	0
59	20231019	181800	50399659	989	989	989	989	0
60	20231019	181700	50399659	989	989	989	989	0
61	20231019	181600	50399659	989	989	989	989	0
62	20231019	181500	50399659	989	989	989	989	2635
63	20231019	181400	50399659	989	989	989	989	0
64	20231019	181300	50399659	989	989	989	989	0
65	20231019	181200	50399659	989	989	989	989	0
66	20231019	181100	50399659	989	989	989	989	0
67	20231019	181000	50399659	989	989	989	989	0
68	20231019	180900	50399659	989	989	989	989	0
69	20231019	180800	50399659	989	989	989	989	0
70	20231019	180700	50399659	989	989	989	989	0
71	20231019	180600	50399659	989	989	989	989	0
72	20231019	180500	50399659	989	989	989	989	0
73	20231019	180400	50399659	989	989	989	989	0
74	20231019	180300	50399659	989	989	989	989	0
75	20231019	180200	50399659	989	989	989	989	0
76	20231019	180100	50399659	989	989	989	989	0
77	20231019	180000	50399659	989	989	989	989	0
78	20231019	175900	50399659	989	989	989	989	0
79	20231019	175800	50399659	989	989	989	989	0
80	20231019	175700	50399659	989	989	989	989	0
81	20231019	175600	50399659	989	989	989	989	0
82	20231019	175500	50399659	989	989	989	989	0
83	20231019	175400	50399659	989	989	989	989	0
84	20231019	175300	50399659	989	989	989	989	0
85	20231019	175200	50399659	989	989	989	989	0
86	20231019	175100	50399659	989	989	989	989	0
87	20231019	175000	50399659	989	989	989	989	0
88	20231019	174900	50399659	989	989	989	989	0
89	20231019	174800	50399659	989	989	989	989	0
90	20231019	174700	50399659	989	989	989	989	0
91	20231019	174600	50399659	989	989	989	989	0
92	20231019	174500	50399659	989	989	989	989	2635
93	20231019	174400	50399659	989	989	989	989	0
94	20231019	174300	50399659	989	989	989	989	0
95	20231019	174200	50399659	989	989	989	989	0
96	20231019	174100	50399659	989	989	989	989	0
97	20231019	174000	50399659	989	989	989	989	0
98	20231019	173900	50399659	989	989	989	989	0
99	20231019	173800	50399659	989	989	989	989	0
100	20231019	173700	50399659	989	989	989	989	0
101	20231019	173600	50399659	989	989	989	989	0
102	20231019	173500	50399659	989	989	989	989	0
103	20231019	173400	50399659	989	989	989	989	0
104	20231019	173300	50399659	989	989	989	989	0
105	20231019	173200	50399659	989	989	989	989	0
106	20231019	173100	50399659	989	989	989	989	0
107	20231019	173000	50399659	989	989	989	989	0
108	20231019	172900	50399659	989	989	989	989	0
109	20231019	172800	50399659	989	989	989	989	0
110	20231019	172700	50399659	989	989	989	989	0
111	20231019	172600	50399659	989	989	989	989	0
112	20231019	172500	50399659	989	989	989	989	0
113	20231019	172400	50399659	989	989	989	989	0
114	20231019	172300	50399659	989	989	989	989	0
115	20231019	172200	50399659	989	989	989	989	0
116	20231019	172100	50399659	989	989	989	989	0
117	20231019	172000	50399659	989	989	989	989	0
118	20231019	171900	50399659	989	989	989	989	0
119	20231019	171800	50399659	989	989	989	989	0
120	20231019	171700	50399659	989	989	989	989	0
121	20231019	171600	50399659	989	989	989	989	0
122	20231019	171500	50399659	989	989	989	989	2635
123	20231019	171400	50399659	989	989	989	989	0
124	20231019	171300	50399659	989	989	989	989	0
125	20231019	171200	50399659	989	989	989	989	0
126	20231019	171100	50399659	989	989	989	989	0
127	20231019	171000	50399659	989	989	989	989	0
128	20231019	170900	50399659	989	989	989	989	0
129	20231019	170800	50399659	989	989	989	989	0
130	20231019	170700	50399659	989	989	989	989	0
131	20231019	170600	50399659	989	989	989	989	0
132	20231019	170500	50399659	989	989	989	989	0
133	20231019	170400	50399659	989	989	989	989	0
134	20231019	170300	50399659	989	989	989	989	0
135	20231019	170200	50399659	989	989	989	989	0
136	20231019	170100	50399659	989	989	989	989	0
137	20231019	170000	50399659	989	989	989	989	0
138	20231019	165900	50399659	989	989	989	989	0
139	20231019	165800	50399659	989	989	989	989	0
140	20231019	165700	50399659	989	989	989	989	0
141	20231019	165600	50399659	989	989	989	989	0
142	20231019	165500	50399659	989	989	989	989	0
143	20231019	165400	50399659	989	989	989	989	0
144	20231019	165300	50399659	989	989	989	989	0
145	20231019	165200	50399659	989	989	989	989	0
146	20231019	165100	50399659	989	989	989	989	0
147	20231019	165000	50399659	989	989	989	989	0
148	20231019	164900	50399659	989	989	989	989	0
149	20231019	164800	50399659	989	989	989	989	0
150	20231019	164700	50399659	989	989	989	989	0
151	20231019	164600	50399659	989	989	989	989	0
152	20231019	164500	50399659	989	989	989	989	2635
153	20231019	164400	50399659	989	989	989	989	0
154	20231019	164300	50399659	989	989	989	989	0
155	20231019	164200	50399659	989	989	989	989	0
156	20231019	164100	50399659	989	989	989	989	0
157	20231019	164000	50399659	989	989	989	989	0
158	20231019	163900	50399659	989	989	989	989	0
159	20231019	163800	50399659	989	989	989	989	0
160	20231019	163700	50399659	989	989	989	989	0
161	20231019	163600	50399659	989	989	989	989	0
162	20231019	163500	50399659	989	989	989	989	0
163	20231019	163400	50399659	989	989	989	989	0
164	20231019	163300	50399659	989	989	989	989	0
165	20231019	163200	50399659	989	989	989	989	0
166	20231019	163100	50399659	989	989	989	989	0
167	20231019	163000	50399659	989	989	989	989	0
168	20231019	162900	50399659	989	989	989	989	0
169	20231019	162800	50399659	989	989	989	989	0
170	20231019	162700	50399659	989	989	989	989	0
171	20231019	162600	50399659	989	989	989	989	0
172	20231019	162500	50399659	989	989	989	989	0
173	20231019	162400	50399659	989	989	989	989	0
174	20231019	162300	50399659	989	989	989	989	0
175	20231019	162200	50399659	989	989	989	989	0
176	20231019	162100	50399659	989	989	989	989	0
177	20231019	162000	50399659	989	989	989	989	0
178	20231019	161900	50399659	989	989	989	989	0
179	20231019	161800	50399659	989	989	989	989	0
180	20231019	161700	50399659	989	989	989	989	0
181	20231019	161600	50399659	989	989	989	989	0
182	20231019	161500	50399659	989	989	989	989	2635
183	20231019	161400	50399659	989	989	989	989	0
184	20231019	161300	50399659	989	989	989	989	0
185	20231019	161200	50399659	989	989	989	989	0
186	20231019	161100	50399659	989	989	989	989	0
187	20231019	161000	50399659	989	989	989	989	0
188	20231019	160900	50399659	989	989	989	989	0
189	20231019	160800	50399659	989	989	989	989	0
190	20231019	160700	50399659	989	989	989	989	0
191	20231019	160600	50399659	989	989	989	989	0
192	20231019	160500	50399659	989	989	989	989	0
193	20231019	160400	50399659	989	989	989	989	0
194	20231019	160300	50399659	989	989	989	989	0
195	20231019	160200	50399659	989	989	989	989	0
196	20231019	160100	50399659	989	989	989	989	0
197	20231019	160000	50399659	989	989	989	989	0
198	20231019	155900	50399659	989	989	989	989	0
199	20231019	155800	50399659	989	989	989	989	0
200	20231019	155700	50399659	989	989	989	989	0
201	20231019	155600	50399659	989	989	989	989	0
202	20231019	155500	50399659	989	989	989	989	0
203	20231019	155400	50399659	989	989	989	989	0
204	20231019	155300	50399659	989	989	989	989	0
205	20231019	155200	50399659	989	989	989	989	0
206	20231019	155100	50399659	989	989	989	989	0
207	20231019	155000	50399659	989	989	989	989	0
208	20231019	154900	50399659	989	989	989	989	0
209	20231019	154800	50399659	989	989	989	989	0
210	20231019	154700	50399659	989	989	989	989	0
211	20231019	154600	50399659	989	989	989	989	0
212	20231019	154500	50399659	989	989	989	989	2635
213	20231019	154400	50399659	989	989	989	989	0
214	20231019	154300	50399659	989	989	989	989	0
215	20231019	154200	50399659	989	989	989	989	0
216	20231019	154100	50399659	989	989	989	989	0
217	20231019	154000	50399659	989	989	989	989	0
218	20231019	153900	50399659	989	989	989	989	0
219	20231019	153800	50399659	989	989	989	989	0
220	20231019	153700	50399659	989	989	989	989	0
221	20231019	153600	50399659	989	989	989	989	0
222	20231019	153500	50399659	989	989	989	989	0
223	20231019	153400	50399659	989	989	989	989	0
224	20231019	153300	50399659	989	989	989	989	0
225	20231019	153200	50399659	989	989	989	989	0
226	20231019	153100	50399659	989	989	989	989	0
227	20231019	153000	50399659	989	989	989	989	2635
228	20231019	152900	47793644	995	995	995	995	0
229	20231019	152800	47793644	995	995	995	995	0
230	20231019	152700	47793644	995	995	995	995	0
231	20231019	152600	47793644	995	995	995	995	0
232	20231019	152500	47793644	995	995	995	995	0
233	20231019	152400	47793644	995	995	995	995	0
234	20231019	152300	47793644	995	995	995	995	0
235	20231019	152200	47793644	995	995	995	995	0
236	20231019	152100	47793644	995	995	995	995	0
237	20231019	152000	47793644	995	995	995	995	0
238	20231019	151900	47793644	995	994	995	994	205
239	20231019	151800	47589674	993	993	993	993	4
240	20231019	151700	47585702	993	992	993	992	32
241	20231019	151600	47553957	992	992	992	992	1
242	20231019	151500	47552965	991	991	991	991	111
243	20231019	151400	47442964	992	992	992	991	221
244	20231019	151300	47223833	992	992	992	992	6
245	20231019	151200	47217881	991	991	991	991	0
246	20231019	151100	47217881	991	991	995	991	6
247	20231019	151000	47211931	990	989	990	989	902
248	20231019	150900	46319851	989	989	989	989	6
249	20231019	150800	46313917	989	989	989	989	0
250	20231019	150700	46313917	989	989	989	989	232
251	20231019	150600	46084469	989	989	989	989	0
252	20231019	150500	46084469	989	989	989	989	32
253	20231019	150400	46052821	989	989	989	989	0
254	20231019	150300	46052821	989	989	989	989	0
255	20231019	150200	46052821	989	989	989	989	0
256	20231019	150100	46052821	989	990	990	989	389
257	20231019	150000	45667950	991	991	991	991	0
258	20231019	145900	45667950	991	991	991	991	299
259	20231019	145800	45371641	991	991	991	991	0
260	20231019	145700	45371641	991	991	991	991	3
261	20231019	145600	45368668	991	991	991	991	2
262	20231019	145500	45366686	991	991	991	991	69
263	20231019	145400	45298307	991	991	991	991	1
264	20231019	145300	45297316	989	989	989	989	0
265	20231019	145200	45297316	989	989	989	989	0
266	20231019	145100	45297316	989	996	996	989	2018
267	20231019	145000	43297962	996	996	996	996	0
268	20231019	144900	43297962	996	996	996	996	0
269	20231019	144800	43297962	996	996	996	996	0
270	20231019	144700	43297962	996	996	996	996	0
271	20231019	144600	43297962	996	996	996	996	0
272	20231019	144500	43297962	996	996	996	996	0
273	20231019	144400	43297962	996	996	996	996	109
274	20231019	144300	43189398	995	995	995	995	1
275	20231019	144200	43188403	994	994	994	994	0
276	20231019	144100	43188403	994	994	994	994	0
277	20231019	144000	43188403	994	994	994	994	0
278	20231019	143900	43188403	994	994	994	994	0
279	20231019	143800	43188403	994	994	994	994	0
280	20231019	143700	43188403	994	994	994	994	0
281	20231019	143600	43188403	994	994	994	994	0
282	20231019	143500	43188403	994	994	994	994	0
283	20231019	143400	43188403	994	994	994	994	0
284	20231019	143300	43188403	994	994	994	994	0
285	20231019	143200	43188403	994	994	994	994	0
286	20231019	143100	43188403	994	994	994	994	0
287	20231019	143000	43188403	994	994	994	994	0
288	20231019	142900	43188403	994	994	994	994	0
289	20231019	142800	43188403	994	994	994	994	0
290	20231019	142700	43188403	994	994	994	994	1
291	20231019	142600	43187409	996	996	996	996	0
292	20231019	142500	43187409	996	996	996	996	0
293	20231019	142400	43187409	996	996	996	996	0
294	20231019	142300	43187409	996	996	996	996	0
295	20231019	142200	43187409	996	996	996	996	0
296	20231019	142100	43187409	996	996	996	996	0
297	20231019	142000	43187409	996	996	996	996	0
298	20231019	141900	43187409	996	996	996	996	0
299	20231019	141800	43187409	996	996	996	996	0
300	20231019	141700	43187409	996	996	996	996	0
301	20231019	141600	43187409	996	996	996	996	25
302	20231019	141500	43162509	996	996	996	996	0
303	20231019	141400	43162509	996	996	996	996	0
304	20231019	141300	43162509	996	996	996	996	0
305	20231019	141200	43162509	996	996	996	996	0
306	20231019	141100	43162509	996	996	996	996	0
307	20231019	141000	43162509	996	996	996	996	0
308	20231019	140900	43162509	996	996	996	996	0
309	20231019	140800	43162509	996	996	996	996	0
310	20231019	140700	43162509	996	996	996	996	0
311	20231019	140600	43162509	996	996	996	996	0
312	20231019	140500	43162509	996	996	996	996	0
313	20231019	140400	43162509	996	996	996	996	0
314	20231019	140300	43162509	996	996	996	996	50
315	20231019	140200	43112709	996	996	996	996	20
316	20231019	140100	43092789	996	996	996	996	0
317	20231019	140000	43092789	996	996	996	996	3
318	20231019	135900	43089801	996	996	996	996	0
319	20231019	135800	43089801	996	996	996	996	35
320	20231019	135700	43054941	996	996	996	996	30
321	20231019	135600	43025061	996	996	996	996	0
322	20231019	135500	43025061	996	996	996	996	0
323	20231019	135400	43025061	996	996	996	996	0
324	20231019	135300	43025061	996	996	996	996	0
325	20231019	135200	43025061	996	996	996	996	0
326	20231019	135100	43025061	996	996	996	996	1
327	20231019	135000	43024065	996	996	996	996	0
328	20231019	134900	43024065	996	996	996	996	51
329	20231019	134800	42973269	997	997	997	997	0
330	20231019	134700	42973269	997	997	997	997	0
331	20231019	134600	42973269	997	997	997	997	0
332	20231019	134500	42973269	997	997	997	997	0
333	20231019	134400	42973269	997	997	997	997	0
334	20231019	134300	42973269	997	997	997	997	0
335	20231019	134200	42973269	997	997	997	997	0
336	20231019	134100	42973269	997	997	997	997	0
337	20231019	134000	42973269	997	997	997	997	0
338	20231019	133900	42973269	997	997	997	997	0
339	20231019	133800	42973269	997	997	997	997	0
340	20231019	133700	42973269	997	997	997	997	4
341	20231019	133600	42969281	997	997	997	997	4
342	20231019	133500	42965293	992	992	992	992	0
343	20231019	133400	42965293	992	992	992	992	31
344	20231019	133300	42934541	998	998	998	998	0
345	20231019	133200	42934541	998	998	998	998	0
346	20231019	133100	42934541	998	998	998	998	0
347	20231019	133000	42934541	998	998	998	998	0
348	20231019	132900	42934541	998	998	998	998	0
349	20231019	132800	42934541	998	998	998	998	0
350	20231019	132700	42934541	998	998	998	998	0
351	20231019	132600	42934541	998	998	998	998	0
352	20231019	132500	42934541	998	998	998	998	0
353	20231019	132400	42934541	998	998	998	998	0
354	20231019	132300	42934541	998	998	998	998	0
355	20231019	132200	42934541	998	998	998	998	0
356	20231019	132100	42934541	998	998	998	998	0
357	20231019	132000	42934541	998	998	998	998	0
358	20231019	131900	42934541	998	998	998	998	0
359	20231019	131800	42934541	998	998	998	998	0
360	20231019	131700	42934541	998	998	998	998	0
361	20231019	131600	42934541	998	998	998	998	0
362	20231019	131500	42934541	998	998	998	998	0
363	20231019	131400	42934541	998	998	998	998	0
364	20231019	131300	42934541	998	998	998	998	0
365	20231019	131200	42934541	998	998	998	998	0
366	20231019	131100	42934541	998	998	998	998	50
367	20231019	131000	42884641	998	998	998	998	120
368	20231019	130900	42764881	998	998	998	998	2031
369	20231019	130800	40737943	997	997	997	997	0
370	20231019	130700	40737943	997	997	997	997	0
371	20231019	130600	40737943	997	997	997	997	0
372	20231019	130500	40737943	997	997	997	997	0
373	20231019	130400	40737943	997	997	997	997	0
374	20231019	130300	40737943	997	997	997	997	1083
375	20231019	130200	39658192	998	993	998	993	2016
376	20231019	130100	37646584	992	992	992	992	0
377	20231019	130000	37646584	992	992	992	992	0
378	20231019	125900	37646584	992	992	992	992	0
379	20231019	125800	37646584	992	992	992	992	0
380	20231019	125700	37646584	992	992	992	992	0
381	20231019	125600	37646584	992	992	992	992	0
382	20231019	125500	37646584	992	992	992	992	925
383	20231019	125400	36728984	992	992	992	992	1
384	20231019	125300	36727992	991	991	991	991	58
385	20231019	125200	36670514	992	992	992	992	0
386	20231019	125100	36670514	992	992	992	992	0
387	20231019	125000	36670514	992	992	992	992	318
388	20231019	124900	36355058	991	991	991	991	0
389	20231019	124800	36355058	991	991	991	991	0
390	20231019	124700	36355058	991	991	991	991	0
391	20231019	124600	36355058	991	991	991	991	0
392	20231019	124500	36355058	991	991	991	991	0
393	20231019	124400	36355058	991	991	991	991	0
394	20231019	124300	36355058	991	991	991	991	0
395	20231019	124200	36355058	991	991	991	991	0
396	20231019	124100	36355058	991	991	991	991	0
397	20231019	124000	36355058	991	991	991	991	0
398	20231019	123900	36355058	991	991	991	991	808
399	20231019	123800	35554330	991	991	991	991	0
400	20231019	123700	35554330	991	991	991	991	0
401	20231019	123600	35554330	991	991	991	991	0
402	20231019	123500	35554330	991	991	991	991	0
403	20231019	123400	35554330	991	991	991	991	8
404	20231019	123300	35546402	991	991	991	991	0
405	20231019	123200	35546402	991	991	991	991	0
406	20231019	123100	35546402	991	991	991	991	1
407	20231019	123000	35545411	990	990	990	990	1
408	20231019	122900	35544421	989	989	989	989	0
409	20231019	122800	35544421	989	989	989	989	0
410	20231019	122700	35544421	989	989	989	989	0
411	20231019	122600	35544421	989	989	989	989	0
412	20231019	122500	35544421	989	991	991	989	4
413	20231019	122400	35540459	990	990	990	990	0
414	20231019	122300	35540459	990	991	991	990	1429
415	20231019	122200	34125265	991	991	991	991	0
416	20231019	122100	34125265	991	992	992	991	32
417	20231019	122000	34093522	992	992	992	992	0
418	20231019	121900	34093522	992	992	992	992	0
419	20231019	121800	34093522	992	992	992	992	0
420	20231019	121700	34093522	992	992	992	992	795
421	20231019	121600	33304882	992	992	992	992	0
422	20231019	121500	33304882	992	992	992	992	0
423	20231019	121400	33304882	992	992	992	992	1
424	20231019	121300	33303890	993	993	993	993	0
425	20231019	121200	33303890	993	993	993	993	101
426	20231019	121100	33203597	992	992	992	992	0
427	20231019	121000	33203597	992	992	992	992	0
428	20231019	120900	33203597	992	992	992	992	0
429	20231019	120800	33203597	992	992	992	992	0
430	20231019	120700	33203597	992	992	992	992	2
431	20231019	120600	33201613	992	992	992	992	0
432	20231019	120500	33201613	992	992	992	992	0
433	20231019	120400	33201613	992	992	992	992	234
434	20231019	120300	32969485	995	995	995	995	0
435	20231019	120200	32969485	995	995	995	995	1
436	20231019	120100	32968490	994	994	994	994	42
437	20231019	120000	32926742	994	994	994	994	113
438	20231019	115900	32814420	994	994	994	994	0
439	20231019	115800	32814420	994	994	994	994	0
440	20231019	115700	32814420	994	994	994	994	0
441	20231019	115600	32814420	994	994	994	994	0
442	20231019	115500	32814420	994	994	994	994	0
443	20231019	115400	32814420	994	994	994	994	0
444	20231019	115300	32814420	994	994	994	994	0
445	20231019	115200	32814420	994	994	994	994	0
446	20231019	115100	32814420	994	994	994	994	0
447	20231019	115000	32814420	994	993	994	993	1000
448	20231019	114900	31821270	992	992	992	992	0
449	20231019	114800	31821270	992	992	992	992	0
450	20231019	114700	31821270	992	992	992	992	50
451	20231019	114600	31771670	992	992	992	992	0
452	20231019	114500	31771670	992	992	992	992	0
453	20231019	114400	31771670	992	992	992	992	0
454	20231019	114300	31771670	992	992	992	992	1
455	20231019	114200	31770678	993	993	993	993	0
456	20231019	114100	31770678	993	993	993	993	0
457	20231019	114000	31770678	993	993	993	993	0
458	20231019	113900	31770678	993	993	993	993	0
459	20231019	113800	31770678	993	993	993	993	0
460	20231019	113700	31770678	993	993	993	993	0
461	20231019	113600	31770678	993	993	993	993	20
462	20231019	113500	31750818	993	993	993	993	0
463	20231019	113400	31750818	993	993	993	993	0
464	20231019	113300	31750818	993	993	993	993	0
465	20231019	113200	31750818	993	993	993	993	13
466	20231019	113100	31737909	993	993	993	993	3
467	20231019	113000	31734930	992	992	992	992	0
468	20231019	112900	31734930	992	992	992	992	1
469	20231019	112800	31733938	992	992	992	992	0
470	20231019	112700	31733938	992	992	992	992	0
471	20231019	112600	31733938	992	992	992	992	0
472	20231019	112500	31733938	992	992	992	992	0
473	20231019	112400	31733938	992	992	992	992	0
474	20231019	112300	31733938	992	992	992	992	0
475	20231019	112200	31733938	992	992	992	992	27
476	20231019	112100	31707154	993	993	993	993	0
477	20231019	112000	31707154	993	993	993	993	0
478	20231019	111900	31707154	993	993	993	993	0
479	20231019	111800	31707154	993	993	993	993	0
480	20231019	111700	31707154	993	993	993	993	0
481	20231019	111600	31707154	993	993	993	993	0
482	20231019	111500	31707154	993	993	993	993	0
483	20231019	111400	31707154	993	993	993	993	0
484	20231019	111300	31707154	993	993	993	993	0
485	20231019	111200	31707154	993	993	993	993	0
486	20231019	111100	31707154	993	993	993	993	12
487	20231019	111000	31695238	993	993	993	993	0
488	20231019	110900	31695238	993	993	993	993	0
489	20231019	110800	31695238	993	993	993	993	2
490	20231019	110700	31693252	993	993	993	993	21
491	20231019	110600	31672399	992	992	992	992	0
492	20231019	110500	31672399	992	992	992	992	0
493	20231019	110400	31672399	992	992	992	992	0
494	20231019	110300	31672399	992	992	992	992	0
495	20231019	110200	31672399	992	992	992	992	0
496	20231019	110100	31672399	992	992	992	992	18
497	20231019	110000	31654543	995	995	995	995	0
498	20231019	105900	31654543	995	995	995	995	0
499	20231019	105800	31654543	995	995	995	995	0
500	20231019	105700	31654543	995	995	995	995	86
501	20231019	105600	31568973	995	995	995	995	614
502	20231019	105500	30958043	993	993	993	993	0
503	20231019	105400	30958043	993	993	993	993	0
504	20231019	105300	30958043	993	993	993	993	0
505	20231019	105200	30958043	993	993	993	993	0
506	20231019	105100	30958043	993	993	993	993	0
507	20231019	105000	30958043	993	993	993	993	0
508	20231019	104900	30958043	993	993	993	993	0
509	20231019	104800	30958043	993	993	993	993	184
510	20231019	104700	30775331	994	994	994	994	0
511	20231019	104600	30775331	994	994	994	994	0
512	20231019	104500	30775331	994	994	994	994	0
513	20231019	104400	30775331	994	994	994	994	111
514	20231019	104300	30664997	995	995	995	995	1124
515	20231019	104200	29546617	996	996	996	996	30
516	20231019	104100	29516737	996	996	996	996	0
517	20231019	104000	29516737	996	996	996	996	0
518	20231019	103900	29516737	996	996	996	996	0
519	20231019	103800	29516737	996	996	996	996	0
520	20231019	103700	29516737	996	995	996	995	19
521	20231019	103600	29497827	995	995	995	995	0
522	20231019	103500	29497827	995	995	995	995	0
523	20231019	103400	29497827	995	995	995	995	1000
524	20231019	103300	28502827	996	996	996	996	0
525	20231019	103200	28502827	996	996	996	996	0
526	20231019	103100	28502827	996	996	996	996	0
527	20231019	103000	28502827	996	996	996	996	0
528	20231019	102900	28502827	996	996	996	996	0
529	20231019	102800	28502827	996	996	996	996	0
530	20231019	102700	28502827	996	996	996	996	2
531	20231019	102600	28500835	995	995	995	995	300
532	20231019	102500	28202335	995	995	995	995	602
533	20231019	102400	27603345	994	993	994	993	239
534	20231019	102300	27365982	994	994	994	994	0
535	20231019	102200	27365982	994	994	994	994	0
536	20231019	102100	27365982	994	994	994	994	1
537	20231019	102000	27364988	991	991	991	991	0
538	20231019	101900	27364988	991	991	991	991	0
539	20231019	101800	27364988	991	991	991	991	1
540	20231019	101700	27363997	995	995	995	995	0
541	20231019	101600	27363997	995	995	995	995	74
542	20231019	101500	27290367	995	995	995	995	0
543	20231019	101400	27290367	995	995	995	995	0
544	20231019	101300	27290367	995	995	995	995	1
545	20231019	101200	27289372	991	991	991	991	1
546	20231019	101100	27288381	991	991	991	991	11
547	20231019	101000	27277480	992	994	994	992	11
548	20231019	100900	27266566	993	993	993	993	13
549	20231019	100800	27253657	993	993	993	993	0
550	20231019	100700	27253657	993	993	993	993	0
551	20231019	100600	27253657	993	993	993	993	0
552	20231019	100500	27253657	993	993	993	993	0
553	20231019	100400	27253657	993	993	993	993	503
554	20231019	100300	26754178	994	994	994	994	0
555	20231019	100200	26754178	994	994	994	994	0
556	20231019	100100	26754178	994	994	994	994	0
557	20231019	100000	26754178	994	994	994	994	0
558	20231019	095900	26754178	994	994	994	994	0
559	20231019	095800	26754178	994	994	994	994	0
560	20231019	095700	26754178	994	994	994	994	0
561	20231019	095600	26754178	994	994	994	994	0
562	20231019	095500	26754178	994	994	994	994	11
563	20231019	095400	26743244	993	993	993	993	1
564	20231019	095300	26742251	992	992	992	992	0
565	20231019	095200	26742251	992	992	992	992	1
566	20231019	095100	26741259	992	991	992	991	2
567	20231019	095000	26739276	989	989	989	988	431
568	20231019	094900	26313419	989	990	990	989	103
569	20231019	094800	26211551	989	990	990	989	2
570	20231019	094700	26209572	988	988	988	988	0
571	20231019	094600	26209572	988	988	988	988	0
572	20231019	094500	26209572	988	988	988	988	0
573	20231019	094400	26209572	988	988	988	988	0
574	20231019	094300	26209572	988	988	988	988	564
575	20231019	094200	25652340	987	987	987	987	0
576	20231019	094100	25652340	987	987	987	987	0
577	20231019	094000	25652340	987	987	987	987	0
578	20231019	093900	25652340	987	987	987	987	1
579	20231019	093800	25651353	988	988	988	988	0
580	20231019	093700	25651353	988	988	988	988	0
581	20231019	093600	25651353	988	988	988	988	0
582	20231019	093500	25651353	988	988	988	988	0
583	20231019	093400	25651353	988	988	988	988	50
584	20231019	093300	25601953	987	987	987	987	21
585	20231019	093200	25581226	988	988	988	988	1
586	20231019	093100	25580238	987	987	987	987	0
587	20231019	093000	25580238	987	987	987	987	196
588	20231019	092900	25386786	987	987	987	987	0
589	20231019	092800	25386786	987	987	987	987	0
590	20231019	092700	25386786	987	987	987	987	2
591	20231019	092600	25384812	988	988	988	988	0
592	20231019	092500	25384812	988	987	988	987	150
593	20231019	092400	25236742	988	987	988	987	300
594	20231019	092300	24940497	980	980	980	980	1
595	20231019	092200	24939517	980	980	980	980	0
596	20231019	092100	24939517	980	980	980	980	99
597	20231019	092000	24842497	980	976	980	976	808
598	20231019	091900	24053885	980	980	980	980	100
599	20231019	091800	23955885	980	980	980	980	0
600	20231019	091700	23955885	980	979	980	979	51
601	20231019	091600	23905906	975	973	975	973	1910
602	20231019	091500	22043661	973	973	973	973	338
603	20231019	091400	21714787	970	973	973	970	3004
604	20231019	091300	18800607	970	970	970	970	0
605	20231019	091200	18800607	970	971	971	970	6
606	20231019	091100	18794783	973	973	973	973	20
607	20231019	091000	18775323	973	973	973	973	9
608	20231019	090900	18766566	973	973	973	973	106
609	20231019	090800	18663428	973	979	979	965	5383
610	20231019	090700	13430736	979	979	979	979	201
611	20231019	090600	13233957	979	975	979	975	260
612	20231019	090500	12980257	978	980	980	978	1890
613	20231019	090400	11130257	980	980	980	980	0
614	20231019	090300	11130257	980	987	987	980	695
615	20231019	090200	10449150	980	985	985	980	1301
616	20231019	090100	9167670	985	999	999	985	221
617	20231019	090000	8946917	999	1000	1003	989	8965