KissMeData/058400/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192800	2834076246	975	975	975	975	100679
3	20231027	192700	2834076246	975	975	975	975	0
4	20231027	192600	2834076246	975	975	975	975	0
5	20231027	192500	2834076246	975	975	975	975	0
6	20231027	192400	2834076246	975	975	975	975	0
7	20231027	192300	2834076246	975	975	975	975	0
8	20231027	192200	2834076246	975	975	975	975	0
9	20231027	192100	2834076246	975	975	975	975	0
10	20231027	192000	2834076246	975	975	975	975	0
11	20231027	191900	2834076246	975	975	975	975	0
12	20231027	191800	2834076246	975	975	975	975	0
13	20231027	191700	2834076246	975	975	975	975	0
14	20231027	191600	2834076246	975	975	975	975	0
15	20231027	191500	2834076246	975	975	975	975	0
16	20231027	191400	2834076246	975	975	975	975	0
17	20231027	191300	2834076246	975	975	975	975	0
18	20231027	191200	2834076246	975	975	975	975	0
19	20231027	191100	2834076246	975	975	975	975	0
20	20231027	191000	2834076246	975	975	975	975	0
21	20231027	190900	2834076246	975	975	975	975	0
22	20231027	190800	2834076246	975	975	975	975	0
23	20231027	190700	2834076246	975	975	975	975	0
24	20231027	190600	2834076246	975	975	975	975	0
25	20231027	190500	2834076246	975	975	975	975	0
26	20231027	190400	2834076246	975	975	975	975	0
27	20231027	190300	2834076246	975	975	975	975	0
28	20231027	190200	2834076246	975	975	975	975	0
29	20231027	190100	2834076246	975	975	975	975	0
30	20231027	190000	2834076246	975	975	975	975	0
31	20231027	185900	2834076246	975	975	975	975	0
32	20231027	185800	2834076246	975	975	975	975	100679
33	20231027	185700	2834076246	975	975	975	975	0
34	20231027	185600	2834076246	975	975	975	975	0
35	20231027	185500	2834076246	975	975	975	975	0
36	20231027	185400	2834076246	975	975	975	975	0
37	20231027	185300	2834076246	975	975	975	975	0
38	20231027	185200	2834076246	975	975	975	975	0
39	20231027	185100	2834076246	975	975	975	975	0
40	20231027	185000	2834076246	975	975	975	975	0
41	20231027	184900	2834076246	975	975	975	975	0
42	20231027	184800	2834076246	975	975	975	975	0
43	20231027	184700	2834076246	975	975	975	975	0
44	20231027	184600	2834076246	975	975	975	975	0
45	20231027	184500	2834076246	975	975	975	975	0
46	20231027	184400	2834076246	975	975	975	975	0
47	20231027	184300	2834076246	975	975	975	975	0
48	20231027	184200	2834076246	975	975	975	975	0
49	20231027	184100	2834076246	975	975	975	975	0
50	20231027	184000	2834076246	975	975	975	975	0
51	20231027	183900	2834076246	975	975	975	975	0
52	20231027	183800	2834076246	975	975	975	975	0
53	20231027	183700	2834076246	975	975	975	975	0
54	20231027	183600	2834076246	975	975	975	975	0
55	20231027	183500	2834076246	975	975	975	975	0
56	20231027	183400	2834076246	975	975	975	975	0
57	20231027	183300	2834076246	975	975	975	975	0
58	20231027	183200	2834076246	975	975	975	975	0
59	20231027	183100	2834076246	975	975	975	975	0
60	20231027	183000	2834076246	975	975	975	975	0
61	20231027	182900	2834076246	975	975	975	975	0
62	20231027	182800	2834076246	975	975	975	975	100679
63	20231027	182700	2834076246	975	975	975	975	0
64	20231027	182600	2834076246	975	975	975	975	0
65	20231027	182500	2834076246	975	975	975	975	0
66	20231027	182400	2834076246	975	975	975	975	0
67	20231027	182300	2834076246	975	975	975	975	0
68	20231027	182200	2834076246	975	975	975	975	0
69	20231027	182100	2834076246	975	975	975	975	0
70	20231027	182000	2834076246	975	975	975	975	0
71	20231027	181900	2834076246	975	975	975	975	0
72	20231027	181800	2834076246	975	975	975	975	0
73	20231027	181700	2834076246	975	975	975	975	0
74	20231027	181600	2834076246	975	975	975	975	0
75	20231027	181500	2834076246	975	975	975	975	0
76	20231027	181400	2834076246	975	975	975	975	0
77	20231027	181300	2834076246	975	975	975	975	0
78	20231027	181200	2834076246	975	975	975	975	0
79	20231027	181100	2834076246	975	975	975	975	0
80	20231027	181000	2834076246	975	975	975	975	0
81	20231027	180900	2834076246	975	975	975	975	0
82	20231027	180800	2834076246	975	975	975	975	0
83	20231027	180700	2834076246	975	975	975	975	0
84	20231027	180600	2834076246	975	975	975	975	0
85	20231027	180500	2834076246	975	975	975	975	0
86	20231027	180400	2834076246	975	975	975	975	0
87	20231027	180300	2834076246	975	975	975	975	0
88	20231027	180200	2834076246	975	975	975	975	0
89	20231027	180100	2834076246	975	975	975	975	0
90	20231027	180000	2834076246	975	975	975	975	0
91	20231027	175900	2834076246	975	975	975	975	0
92	20231027	175800	2834076246	975	975	975	975	100679
93	20231027	175700	2834076246	975	975	975	975	0
94	20231027	175600	2834076246	975	975	975	975	0
95	20231027	175500	2834076246	975	975	975	975	0
96	20231027	175400	2834076246	975	975	975	975	0
97	20231027	175300	2834076246	975	975	975	975	0
98	20231027	175200	2834076246	975	975	975	975	0
99	20231027	175100	2834076246	975	975	975	975	0
100	20231027	175000	2834076246	975	975	975	975	0
101	20231027	174900	2834076246	975	975	975	975	0
102	20231027	174800	2834076246	975	975	975	975	0
103	20231027	174700	2834076246	975	975	975	975	0
104	20231027	174600	2834076246	975	975	975	975	0
105	20231027	174500	2834076246	975	975	975	975	0
106	20231027	174400	2834076246	975	975	975	975	0
107	20231027	174300	2834076246	975	975	975	975	0
108	20231027	174200	2834076246	975	975	975	975	0
109	20231027	174100	2834076246	975	975	975	975	0
110	20231027	174000	2834076246	975	975	975	975	0
111	20231027	173900	2834076246	975	975	975	975	0
112	20231027	173800	2834076246	975	975	975	975	0
113	20231027	173700	2834076246	975	975	975	975	0
114	20231027	173600	2834076246	975	975	975	975	0
115	20231027	173500	2834076246	975	975	975	975	0
116	20231027	173400	2834076246	975	975	975	975	0
117	20231027	173300	2834076246	975	975	975	975	0
118	20231027	173200	2834076246	975	975	975	975	0
119	20231027	173100	2834076246	975	975	975	975	0
120	20231027	173000	2834076246	975	975	975	975	0
121	20231027	172900	2834076246	975	975	975	975	0
122	20231027	172800	2834076246	975	975	975	975	100679
123	20231027	172700	2834076246	975	975	975	975	0
124	20231027	172600	2834076246	975	975	975	975	0
125	20231027	172500	2834076246	975	975	975	975	0
126	20231027	172400	2834076246	975	975	975	975	0
127	20231027	172300	2834076246	975	975	975	975	0
128	20231027	172200	2834076246	975	975	975	975	0
129	20231027	172100	2834076246	975	975	975	975	0
130	20231027	172000	2834076246	975	975	975	975	0
131	20231027	171900	2834076246	975	975	975	975	0
132	20231027	171800	2834076246	975	975	975	975	0
133	20231027	171700	2834076246	975	975	975	975	0
134	20231027	171600	2834076246	975	975	975	975	0
135	20231027	171500	2834076246	975	975	975	975	0
136	20231027	171400	2834076246	975	975	975	975	0
137	20231027	171300	2834076246	975	975	975	975	0
138	20231027	171200	2834076246	975	975	975	975	0
139	20231027	171100	2834076246	975	975	975	975	0
140	20231027	171000	2834076246	975	975	975	975	0
141	20231027	170900	2834076246	975	975	975	975	0
142	20231027	170800	2834076246	975	975	975	975	0
143	20231027	170700	2834076246	975	975	975	975	0
144	20231027	170600	2834076246	975	975	975	975	0
145	20231027	170500	2834076246	975	975	975	975	0
146	20231027	170400	2834076246	975	975	975	975	0
147	20231027	170300	2834076246	975	975	975	975	0
148	20231027	170200	2834076246	975	975	975	975	0
149	20231027	170100	2834076246	975	975	975	975	0
150	20231027	170000	2834076246	975	975	975	975	0
151	20231027	165900	2834076246	975	975	975	975	0
152	20231027	165800	2834076246	975	975	975	975	100679
153	20231027	165700	2834076246	975	975	975	975	0
154	20231027	165600	2834076246	975	975	975	975	0
155	20231027	165500	2834076246	975	975	975	975	0
156	20231027	165400	2834076246	975	975	975	975	0
157	20231027	165300	2834076246	975	975	975	975	0
158	20231027	165200	2834076246	975	975	975	975	0
159	20231027	165100	2834076246	975	975	975	975	0
160	20231027	165000	2834076246	975	975	975	975	0
161	20231027	164900	2834076246	975	975	975	975	0
162	20231027	164800	2834076246	975	975	975	975	0
163	20231027	164700	2834076246	975	975	975	975	0
164	20231027	164600	2834076246	975	975	975	975	0
165	20231027	164500	2834076246	975	975	975	975	0
166	20231027	164400	2834076246	975	975	975	975	0
167	20231027	164300	2834076246	975	975	975	975	0
168	20231027	164200	2834076246	975	975	975	975	0
169	20231027	164100	2834076246	975	975	975	975	0
170	20231027	164000	2834076246	975	975	975	975	0
171	20231027	163900	2834076246	975	975	975	975	0
172	20231027	163800	2834076246	975	975	975	975	0
173	20231027	163700	2834076246	975	975	975	975	0
174	20231027	163600	2834076246	975	975	975	975	0
175	20231027	163500	2834076246	975	975	975	975	0
176	20231027	163400	2834076246	975	975	975	975	0
177	20231027	163300	2834076246	975	975	975	975	0
178	20231027	163200	2834076246	975	975	975	975	0
179	20231027	163100	2834076246	975	975	975	975	0
180	20231027	163000	2834076246	975	975	975	975	0
181	20231027	162900	2834076246	975	975	975	975	0
182	20231027	162800	2834076246	975	975	975	975	100679
183	20231027	162700	2834076246	975	975	975	975	0
184	20231027	162600	2834076246	975	975	975	975	0
185	20231027	162500	2834076246	975	975	975	975	0
186	20231027	162400	2834076246	975	975	975	975	0
187	20231027	162300	2834076246	975	975	975	975	0
188	20231027	162200	2834076246	975	975	975	975	0
189	20231027	162100	2834076246	975	975	975	975	0
190	20231027	162000	2834076246	975	975	975	975	0
191	20231027	161900	2834076246	975	975	975	975	0
192	20231027	161800	2834076246	975	975	975	975	0
193	20231027	161700	2834076246	975	975	975	975	0
194	20231027	161600	2834076246	975	975	975	975	0
195	20231027	161500	2834076246	975	975	975	975	0
196	20231027	161400	2834076246	975	975	975	975	0
197	20231027	161300	2834076246	975	975	975	975	0
198	20231027	161200	2834076246	975	975	975	975	0
199	20231027	161100	2834076246	975	975	975	975	0
200	20231027	161000	2834076246	975	975	975	975	0
201	20231027	160900	2834076246	975	975	975	975	0
202	20231027	160800	2834076246	975	975	975	975	0
203	20231027	160700	2834076246	975	975	975	975	0
204	20231027	160600	2834076246	975	975	975	975	0
205	20231027	160500	2834076246	975	975	975	975	0
206	20231027	160400	2834076246	975	975	975	975	0
207	20231027	160300	2834076246	975	975	975	975	0
208	20231027	160200	2834076246	975	975	975	975	0
209	20231027	160100	2834076246	975	975	975	975	0
210	20231027	160000	2834076246	975	975	975	975	0
211	20231027	155900	2834076246	975	975	975	975	0
212	20231027	155800	2834076246	975	975	975	975	100679
213	20231027	155700	2834076246	975	975	975	975	0
214	20231027	155600	2834076246	975	975	975	975	0
215	20231027	155500	2834076246	975	975	975	975	0
216	20231027	155400	2834076246	975	975	975	975	0
217	20231027	155300	2834076246	975	975	975	975	0
218	20231027	155200	2834076246	975	975	975	975	0
219	20231027	155100	2834076246	975	975	975	975	0
220	20231027	155000	2834076246	975	975	975	975	0
221	20231027	154900	2834076246	975	975	975	975	0
222	20231027	154800	2834076246	975	975	975	975	0
223	20231027	154700	2834076246	975	975	975	975	0
224	20231027	154600	2834076246	975	975	975	975	0
225	20231027	154500	2834076246	975	975	975	975	0
226	20231027	154400	2834076246	975	975	975	975	0
227	20231027	154300	2834076246	975	975	975	975	0
228	20231027	154200	2834076246	975	975	975	975	0
229	20231027	154100	2834076246	975	975	975	975	0
230	20231027	154000	2834076246	975	975	975	975	0
231	20231027	153900	2834076246	975	975	975	975	0
232	20231027	153800	2834076246	975	975	975	975	0
233	20231027	153700	2834076246	975	975	975	975	0
234	20231027	153600	2834076246	975	975	975	975	0
235	20231027	153500	2834076246	975	975	975	975	0
236	20231027	153400	2834076246	975	975	975	975	0
237	20231027	153300	2834076246	975	975	975	975	0
238	20231027	153200	2834076246	975	975	975	975	0
239	20231027	153100	2834076246	975	975	975	975	0
240	20231027	153000	2834076246	975	975	975	975	100679
241	20231027	152900	2735914221	974	974	974	974	0
242	20231027	152800	2735914221	974	974	974	974	0
243	20231027	152700	2735914221	974	974	974	974	0
244	20231027	152600	2735914221	974	974	974	974	0
245	20231027	152500	2735914221	974	974	974	974	0
246	20231027	152400	2735914221	974	974	974	974	0
247	20231027	152300	2735914221	974	974	974	974	0
248	20231027	152200	2735914221	974	974	974	974	0
249	20231027	152100	2735914221	974	974	974	974	0
250	20231027	152000	2735914221	974	974	974	974	0
251	20231027	151900	2735914221	974	977	977	973	44577
252	20231027	151800	2692437034	977	983	984	977	10558
253	20231027	151700	2682093639	984	981	986	981	677
254	20231027	151600	2681427619	981	982	983	981	7556
255	20231027	151500	2674010544	981	981	981	981	1235
256	20231027	151400	2672799009	981	985	985	981	4340
257	20231027	151300	2668535114	984	981	985	981	5045
258	20231027	151200	2663572862	983	978	983	976	7044
259	20231027	151100	2656690584	977	980	981	976	27062
260	20231027	151000	2630211449	981	982	983	981	26972
261	20231027	150900	2603732242	982	983	983	982	7477
262	20231027	150800	2596386224	983	985	985	983	8908
263	20231027	150700	2587620767	985	984	985	983	1695
264	20231027	150600	2585952981	984	986	986	984	3850
265	20231027	150500	2582161539	986	987	988	984	6458
266	20231027	150400	2575797028	987	992	992	987	1024
267	20231027	150300	2574783620	995	995	995	995	2708
268	20231027	150200	2572089160	995	992	995	992	5540
269	20231027	150100	2566580140	992	987	992	986	7236
270	20231027	150000	2559440145	987	990	990	987	3686
271	20231027	145900	2555798290	990	993	993	990	25012
272	20231027	145800	2531010977	993	997	999	993	10169
273	20231027	145700	2520903925	996	998	998	996	20381
274	20231027	145600	2500603860	997	999	999	997	237
275	20231027	145500	2500367339	998	999	999	998	30
276	20231027	145400	2500337389	999	999	999	996	11167
277	20231027	145300	2489205828	997	997	999	997	1986
278	20231027	145200	2487225776	997	998	999	997	6678
279	20231027	145100	2480562383	998	998	998	998	445
280	20231027	145000	2480118273	998	998	998	997	60
281	20231027	144900	2480058422	997	997	998	997	9856
282	20231027	144800	2470231988	998	998	998	997	6532
283	20231027	144700	2463714813	998	998	999	998	414
284	20231027	144600	2463301612	998	998	998	997	754
285	20231027	144500	2462549237	998	998	999	997	2739
286	20231027	144400	2459816078	999	998	999	998	5035
287	20231027	144300	2454791123	999	1000	1000	998	814
288	20231027	144200	2453978577	998	999	999	998	265
289	20231027	144100	2453714087	999	1001	1002	999	2455
290	20231027	144000	2451255048	1002	999	1002	999	555
291	20231027	143900	2450699500	999	997	1001	997	504
292	20231027	143800	2450196025	997	1002	1002	997	389
293	20231027	143700	2449807417	1002	1002	1002	997	25627
294	20231027	143600	2424200066	1003	1002	1003	1002	1055
295	20231027	143500	2423142951	1002	1003	1003	1002	61
296	20231027	143400	2423081818	1003	1003	1003	1003	5
297	20231027	143300	2423076803	1002	1000	1002	1000	11013
298	20231027	143200	2412049162	1000	1000	1000	1000	33
299	20231027	143100	2412016162	998	1000	1000	998	2144
300	20231027	143000	2409876161	1000	1000	1000	1000	343
301	20231027	142900	2409533161	1000	1000	1000	1000	528
302	20231027	142800	2409005161	1000	996	1000	996	7661
303	20231027	142700	2401370653	997	997	997	997	769
304	20231027	142600	2400603960	997	1000	1000	997	4627
305	20231027	142500	2395989910	1000	999	1000	998	3207
306	20231027	142400	2392789075	998	1000	1000	998	382
307	20231027	142300	2392407397	1000	1000	1000	999	419
308	20231027	142200	2391988487	1000	1000	1000	1000	232
309	20231027	142100	2391756487	1000	1000	1000	1000	281
310	20231027	142000	2391475487	999	1000	1000	999	566
311	20231027	141900	2390909987	999	999	999	999	819
312	20231027	141800	2390091806	999	1000	1000	999	596
313	20231027	141700	2389496022	1000	999	1000	999	780
314	20231027	141600	2388716522	999	1000	1000	999	1511
315	20231027	141500	2387205523	1000	1000	1000	1000	200
316	20231027	141400	2387005523	1000	1000	1000	1000	22
317	20231027	141300	2386983523	999	999	999	998	1501
318	20231027	141200	2385485151	999	1000	1000	999	1203
319	20231027	141100	2384283290	1000	1001	1001	1000	542
320	20231027	141000	2383741162	1001	1003	1003	1001	503
321	20231027	140900	2383237454	1003	1003	1003	1003	147
322	20231027	140800	2383090013	1003	1003	1003	1003	328
323	20231027	140700	2382761029	1003	1003	1003	1001	98
324	20231027	140600	2382662923	1001	1001	1002	1001	2502
325	20231027	140500	2380158417	1001	1004	1004	1001	281
326	20231027	140400	2379876634	1004	1004	1004	1003	345
327	20231027	140300	2379530412	1004	1005	1005	1004	280
328	20231027	140200	2379249026	1005	1005	1005	1005	15
329	20231027	140100	2379233951	1005	1005	1006	1005	2160
330	20231027	140000	2377063143	1005	1003	1005	1003	2897
331	20231027	135900	2374155190	1002	1002	1002	1002	286
332	20231027	135800	2373868618	1002	1001	1002	1001	302
333	20231027	135700	2373566315	1000	1000	1000	1000	0
334	20231027	135600	2373566315	1000	1000	1000	1000	561
335	20231027	135500	2373005315	1000	999	1000	999	539
336	20231027	135400	2372466316	1000	1000	1000	1000	2942
337	20231027	135300	2369524316	1000	999	1000	999	3568
338	20231027	135200	2365959621	999	999	999	999	6371
339	20231027	135100	2359594992	998	998	999	998	989
340	20231027	135000	2358607967	998	998	998	998	418
341	20231027	134900	2358190803	997	998	998	997	3000
342	20231027	134800	2355198803	997	997	997	997	1700
343	20231027	134700	2353503903	997	995	997	995	2006
344	20231027	134600	2351507921	997	996	997	995	109
345	20231027	134500	2351399285	995	995	995	995	0
346	20231027	134400	2351399285	995	995	995	995	0
347	20231027	134300	2351399285	995	996	996	995	322
348	20231027	134200	2351078780	997	997	997	997	40
349	20231027	134100	2351038900	997	997	997	997	427
350	20231027	134000	2350613181	997	995	997	995	328
351	20231027	133900	2350286373	997	995	997	995	3744
352	20231027	133800	2346557547	994	994	994	994	4
353	20231027	133700	2346553571	995	995	995	995	32
354	20231027	133600	2346521731	995	994	995	993	1886
355	20231027	133500	2344648257	994	994	994	994	859
356	20231027	133400	2343794411	994	994	994	994	8457
357	20231027	133300	2335388153	995	995	995	994	184
358	20231027	133200	2335205076	994	995	995	994	625
359	20231027	133100	2334583816	995	995	995	995	398
360	20231027	133000	2334187806	995	995	995	995	1576
361	20231027	132900	2332619686	995	998	998	995	5748
362	20231027	132800	2326895852	998	999	999	998	405
363	20231027	132700	2326491657	998	999	999	998	5111
364	20231027	132600	2321390826	998	999	999	998	327
365	20231027	132500	2321064163	998	998	998	998	0
366	20231027	132400	2321064163	998	998	998	998	3029
367	20231027	132300	2318041221	998	997	998	996	450
368	20231027	132200	2317592919	996	997	997	996	1985
369	20231027	132100	2315614106	996	996	996	996	2
370	20231027	132000	2315612114	995	995	995	995	0
371	20231027	131900	2315612114	995	998	998	995	530
372	20231027	131800	2315084014	998	995	998	994	5986
373	20231027	131700	2309132724	995	997	997	994	4381
374	20231027	131600	2304773929	999	999	999	997	6222
375	20231027	131500	2298560151	997	999	999	997	100
376	20231027	131400	2298460331	999	999	999	999	1221
377	20231027	131300	2297240552	999	999	999	997	1048
378	20231027	131200	2296195600	999	999	999	995	26989
379	20231027	131100	2269302333	999	1000	1000	999	6955
380	20231027	131000	2262352333	1000	1001	1001	1000	5201
381	20231027	130900	2257150870	1001	1001	1002	1001	41
382	20231027	130800	2257109828	1000	1000	1000	1000	927
383	20231027	130700	2256182828	1000	1000	1000	1000	1
384	20231027	130600	2256181828	1001	1001	1001	1001	127
385	20231027	130500	2256054701	1001	1000	1001	1000	3832
386	20231027	130400	2252222541	1000	1000	1000	1000	82
387	20231027	130300	2252140541	1000	1000	1000	1000	1364
388	20231027	130200	2250776541	999	999	999	999	9813
389	20231027	130100	2240973354	999	999	1000	999	560
390	20231027	130000	2240413904	999	999	999	999	6442
391	20231027	125900	2233978346	1000	1001	1001	1000	8467
392	20231027	125800	2225511341	1000	999	1001	999	342
393	20231027	125700	2225169355	999	999	999	999	2300
394	20231027	125600	2222871655	999	1000	1001	999	3675
395	20231027	125500	2219198848	1000	1000	1000	999	1478
396	20231027	125400	2217720907	1000	1001	1001	1000	7540
397	20231027	125300	2210180601	1001	1001	1002	1000	14496
398	20231027	125200	2195674994	1002	1001	1002	1001	4610
399	20231027	125100	2191058123	1002	1003	1003	1002	6413
400	20231027	125000	2184631361	1003	1004	1004	1003	601
401	20231027	124900	2184028458	1003	1003	1003	1003	545
402	20231027	124800	2183481823	1003	1003	1003	1003	199
403	20231027	124700	2183282226	1003	1005	1005	1003	1281
404	20231027	124600	2181996187	1005	1005	1007	1005	517
405	20231027	124500	2181476590	1005	1006	1006	1005	2590
406	20231027	124400	2178872244	1006	1007	1007	1006	2834
407	20231027	124300	2176020599	1007	1007	1009	1007	2824
408	20231027	124200	2173174933	1007	1009	1009	1007	17
409	20231027	124100	2173157800	1009	1007	1009	1007	4006
410	20231027	124000	2169123756	1009	1009	1009	1009	100
411	20231027	123900	2169022856	1009	1009	1009	1009	3
412	20231027	123800	2169019829	1007	1007	1007	1007	0
413	20231027	123700	2169019829	1007	1008	1008	1007	3006
414	20231027	123600	2165990378	1008	1008	1008	1008	1200
415	20231027	123500	2164780778	1008	1008	1010	1008	600
416	20231027	123400	2164175974	1008	1008	1008	1008	3196
417	20231027	123300	2160954406	1008	1008	1008	1008	349
418	20231027	123200	2160602614	1008	1013	1013	1008	9884
419	20231027	123100	2150634157	1013	1013	1013	1013	65
420	20231027	123000	2150568312	1013	1013	1013	1013	34
421	20231027	122900	2150533870	1014	1014	1014	1014	719
422	20231027	122800	2149804804	1014	1013	1014	1013	2041
423	20231027	122700	2147737230	1013	1014	1014	1013	138
424	20231027	122600	2147597407	1009	1008	1009	1008	3822
425	20231027	122500	2143741029	1008	1009	1009	1008	320
426	20231027	122400	2143418459	1009	1009	1009	1009	5
427	20231027	122300	2143413414	1009	1009	1009	1009	10
428	20231027	122200	2143403324	1009	1009	1009	1009	22
429	20231027	122100	2143381126	1008	1009	1009	1008	2394
430	20231027	122000	2140967880	1009	1010	1010	1009	1002
431	20231027	121900	2139955862	1010	1010	1010	1010	6
432	20231027	121800	2139949802	1010	1007	1010	1007	1620
433	20231027	121700	2138316938	1007	1007	1007	1007	2277
434	20231027	121600	2136023999	1008	1008	1008	1008	3
435	20231027	121500	2136020975	1007	1008	1008	1007	299
436	20231027	121400	2135719874	1008	1008	1008	1008	207
437	20231027	121300	2135511218	1008	1008	1008	1008	886
438	20231027	121200	2134618130	1008	1008	1008	1008	197
439	20231027	121100	2134419554	1007	1008	1008	1007	666
440	20231027	121000	2133748240	1008	1007	1008	1007	1036
441	20231027	120900	2132703962	1007	1008	1008	1007	1336
442	20231027	120800	2131358549	1008	1010	1010	1008	91
443	20231027	120700	2131266819	1008	1010	1010	1008	160
444	20231027	120600	2131105439	1010	1010	1010	1006	386
445	20231027	120500	2130716700	1005	1008	1008	1005	103
446	20231027	120400	2130613179	1005	1005	1005	1005	21
447	20231027	120300	2130592074	1004	1007	1008	1004	446
448	20231027	120200	2130144278	1004	1005	1005	1004	625
449	20231027	120100	2129516777	1004	1006	1007	1004	3207
450	20231027	120000	2126295270	1006	1007	1007	1006	1258
451	20231027	115900	2125029622	1006	1007	1007	1006	462
452	20231027	115800	2124564510	1007	1009	1009	1007	3976
453	20231027	115700	2120559463	1008	1009	1009	1008	4543
454	20231027	115600	2115977530	1010	1013	1013	1010	9038
455	20231027	115500	2106838301	1012	1017	1017	1012	5675
456	20231027	115400	2101092986	1018	1017	1018	1012	10081
457	20231027	115300	2090868656	1014	1019	1019	1012	10503
458	20231027	115200	2080218540	1018	1018	1018	1018	864
459	20231027	115100	2079338988	1018	1017	1018	1017	562
460	20231027	115000	2078767371	1017	1020	1020	1017	1376
461	20231027	114900	2077365432	1020	1019	1020	1019	658
462	20231027	114800	2076694352	1019	1020	1020	1019	1631
463	20231027	114700	2075030783	1020	1016	1021	1016	28455
464	20231027	114600	2046040909	1015	1015	1015	1015	0
465	20231027	114500	2046040909	1015	1014	1015	1014	1541
466	20231027	114400	2044476919	1014	1012	1014	1012	6468
467	20231027	114300	2037924043	1012	1012	1012	1012	567
468	20231027	114200	2037350239	1011	1011	1011	1011	549
469	20231027	114100	2036795200	1011	1011	1011	1011	138
470	20231027	114000	2036655682	1011	1010	1011	1010	3365
471	20231027	113900	2033254771	1011	1011	1011	1011	1
472	20231027	113800	2033253760	1011	1011	1011	1011	3840
473	20231027	113700	2029371520	1012	1013	1013	1012	3305
474	20231027	113600	2026026760	1015	1014	1015	1014	1573
475	20231027	113500	2024431146	1014	1014	1014	1014	34
476	20231027	113400	2024396670	1011	1011	1011	1011	1509
477	20231027	113300	2022871071	1014	1014	1014	1014	15
478	20231027	113200	2022855861	1015	1013	1015	1011	4812
479	20231027	113100	2017986729	1013	1012	1013	1012	1011
480	20231027	113000	2016962587	1013	1013	1013	1013	599
481	20231027	112900	2016355800	1013	1013	1013	1013	198
482	20231027	112800	2016155226	1014	1014	1014	1014	1899
483	20231027	112700	2014229640	1014	1014	1014	1014	196
484	20231027	112600	2014030896	1014	1015	1015	1014	20001
485	20231027	112500	1993749126	1016	1015	1016	1015	4721
486	20231027	112400	1988952751	1014	1014	1014	1014	6164
487	20231027	112300	1982702455	1014	1013	1014	1013	24833
488	20231027	112200	1957526316	1013	1013	1013	1013	5
489	20231027	112100	1957521251	1008	1013	1014	1008	23418
490	20231027	112000	1933826767	1012	1012	1012	1012	3432
491	20231027	111900	1930353583	1011	1011	1011	1011	1756
492	20231027	111800	1928578267	1011	1011	1011	1011	6000
493	20231027	111700	1922512267	1011	1010	1011	1010	5213
494	20231027	111600	1917246932	1008	1008	1008	1008	747
495	20231027	111500	1916493956	1008	1011	1011	1008	2051
496	20231027	111400	1914422305	1012	1012	1013	1012	5347
497	20231027	111300	1909011136	1012	1013	1014	1012	3615
498	20231027	111200	1905348810	1012	1013	1013	1012	4070
499	20231027	111100	1901229754	1013	1012	1014	1011	17278
500	20231027	111000	1883718127	1013	1011	1013	1011	13239
501	20231027	110900	1870321780	1011	1010	1011	1010	3220
502	20231027	110800	1867068590	1010	1009	1010	1009	1240
503	20231027	110700	1865817229	1009	1008	1009	1006	1305
504	20231027	110600	1864500881	1009	1006	1009	1006	168
505	20231027	110500	1864331828	1006	1006	1006	1006	1930
506	20231027	110400	1862390248	1006	1006	1006	1006	1303
507	20231027	110300	1861079430	1006	1006	1009	1006	364
508	20231027	110200	1860713231	1006	1006	1006	1006	1
509	20231027	110100	1860712225	1009	1006	1009	1006	450
510	20231027	110000	1860259467	1006	1009	1009	1006	2000
511	20231027	105900	1858243830	1009	1009	1009	1009	6
512	20231027	105800	1858237776	1007	1008	1008	1007	3158
513	20231027	105700	1855056670	1008	1007	1008	1007	11249
514	20231027	105600	1843718912	1007	1008	1008	1007	21
515	20231027	105500	1843697760	1009	1009	1009	1009	0
516	20231027	105400	1843697760	1009	1005	1009	1005	137
517	20231027	105300	1843560055	1005	1003	1005	1003	898
518	20231027	105200	1842658567	1003	1003	1003	1003	1134
519	20231027	105100	1841521165	1003	1003	1003	1003	1
520	20231027	105000	1841520162	1002	1002	1002	1002	0
521	20231027	104900	1841520162	1002	1002	1002	1002	261
522	20231027	104800	1841258640	1002	1001	1002	1001	1244
523	20231027	104700	1840013394	1003	1001	1003	1001	100
524	20231027	104600	1839913134	1001	1001	1003	1001	6190
525	20231027	104500	1833716829	1002	1001	1002	1001	511
526	20231027	104400	1833205317	1002	1002	1003	1002	6059
527	20231027	104300	1827132199	1002	1004	1004	1002	1185
528	20231027	104200	1825943481	1004	1003	1004	1003	1401
529	20231027	104100	1824537233	1003	1003	1003	1003	653
530	20231027	104000	1823882274	1006	1005	1006	1003	1529
531	20231027	103900	1822346952	1006	1008	1008	1006	621
532	20231027	103800	1821722210	1008	1003	1008	1003	11038
533	20231027	103700	1810635111	1002	1000	1002	1000	1480
534	20231027	103600	1809154243	1000	1005	1005	1000	35733
535	20231027	103500	1773364834	1005	1005	1005	1005	2497
536	20231027	103400	1770855349	1005	1008	1008	1005	10053
537	20231027	103300	1760744778	1008	1009	1009	1008	529
538	20231027	103200	1760211536	1009	1010	1010	1008	2031
539	20231027	103100	1758163371	1010	1010	1010	1010	3109
540	20231027	103000	1755023281	1010	1011	1011	1010	76
541	20231027	102900	1754946520	1010	1008	1010	1008	3099
542	20231027	102800	1751816542	1008	1008	1008	1008	2559
543	20231027	102700	1749237070	1007	1007	1008	1007	619
544	20231027	102600	1748613717	1008	1008	1008	1008	4105
545	20231027	102500	1744475877	1008	1007	1009	1007	2642
546	20231027	102400	1741812807	1008	1006	1008	1006	7416
547	20231027	102300	1734344134	1006	1006	1006	1004	503
548	20231027	102200	1733838120	1007	1004	1007	1004	1869
549	20231027	102100	1731961638	1004	1008	1008	1004	4214
550	20231027	102000	1727729301	1008	1009	1009	1006	7855
551	20231027	101900	1719819301	1008	1004	1009	1004	7644
552	20231027	101800	1712117523	1004	1005	1006	1004	8077
553	20231027	101700	1703995203	1005	1009	1009	1004	40459
554	20231027	101600	1663305567	1009	1009	1009	1008	1374
555	20231027	101500	1661919202	1011	1009	1012	1009	7246
556	20231027	101400	1654598185	1009	1009	1010	1009	3905
557	20231027	101300	1650657040	1009	1013	1013	1008	6518
558	20231027	101200	1644078836	1013	1013	1013	1010	4540
559	20231027	101100	1639481354	1013	1013	1014	1013	5399
560	20231027	101000	1634012166	1013	1012	1013	1012	3379
561	20231027	100900	1630589670	1011	1012	1012	1010	3480
562	20231027	100800	1627072109	1012	1011	1013	1010	6066
563	20231027	100700	1620943942	1013	1010	1014	1010	668
564	20231027	100600	1620266985	1015	1007	1015	1007	9237
565	20231027	100500	1610928670	1008	1009	1014	1006	2735
566	20231027	100400	1608173118	1008	1010	1010	1008	2596
567	20231027	100300	1605553783	1010	1016	1016	1010	26176
568	20231027	100200	1579052895	1019	1016	1020	1016	117
569	20231027	100100	1578933697	1015	1019	1020	1014	34467
570	20231027	100000	1543916806	1019	1023	1024	1019	20710
571	20231027	095900	1522761427	1024	1024	1025	1021	56741
572	20231027	095800	1464738632	1025	1023	1028	1023	54375
573	20231027	095700	1408983079	1024	1020	1024	1020	33064
574	20231027	095600	1375181695	1021	1022	1023	1019	45198
575	20231027	095500	1329026288	1021	1020	1023	1019	50048
576	20231027	095400	1277949440	1019	1017	1020	1017	52167
577	20231027	095300	1224770212	1019	1017	1019	1016	27189
578	20231027	095200	1197099327	1017	1017	1018	1014	11079
579	20231027	095100	1185838798	1017	1017	1018	1017	18725
580	20231027	095000	1166788103	1017	1017	1017	1017	1381
581	20231027	094900	1165383626	1017	1016	1017	1016	8157
582	20231027	094800	1157090263	1015	1015	1018	1014	529
583	20231027	094700	1156553125	1015	1018	1019	1015	15866
584	20231027	094600	1140411987	1018	1015	1019	1015	25968
585	20231027	094500	1114005807	1015	1008	1017	1008	4950
586	20231027	094400	1108984910	1008	1004	1008	1004	2656
587	20231027	094300	1106308062	1004	1008	1008	1004	10318
588	20231027	094200	1095932300	1009	1014	1014	1009	11735
589	20231027	094100	1084069883	1016	1017	1017	1014	12323
590	20231027	094000	1071553289	1017	1015	1017	1015	3767
591	20231027	093900	1067724799	1015	1018	1018	1014	6032
592	20231027	093800	1061597517	1018	1014	1019	1010	16155
593	20231027	093700	1045176827	1010	1014	1015	1010	17398
594	20231027	093600	1027558014	1014	1017	1017	1014	3372
595	20231027	093500	1024135203	1017	1018	1018	1015	11880
596	20231027	093400	1012064665	1018	1013	1022	1013	17843
597	20231027	093300	993876875	1020	1007	1023	1003	59982
598	20231027	093200	933135760	1007	1004	1008	1004	4410
599	20231027	093100	928694969	1002	998	1002	997	6887
600	20231027	093000	921807687	997	997	998	997	2992
601	20231027	092900	918824335	998	1002	1002	998	26573
602	20231027	092800	892258965	1002	1006	1006	1001	19153
603	20231027	092700	873046376	1006	1007	1009	1006	17553
604	20231027	092600	855362758	1008	1013	1013	1008	21030
605	20231027	092500	834110212	1014	1014	1015	1013	5407
606	20231027	092400	828626732	1015	1014	1015	1014	14269
607	20231027	092300	814156024	1014	1015	1015	1014	10355
608	20231027	092200	803651190	1014	1015	1015	1014	3871
609	20231027	092100	799724071	1015	1017	1017	1014	6071
610	20231027	092000	793556598	1017	1015	1017	1014	31345
611	20231027	091900	761709798	1015	1015	1016	1014	20944
612	20231027	091800	740451658	1014	1014	1015	1013	12569
613	20231027	091700	727717804	1014	1016	1017	1014	14649
614	20231027	091600	712849027	1016	1018	1019	1016	18277
615	20231027	091500	694256800	1018	1022	1030	1018	30253
616	20231027	091400	663378870	1022	1030	1032	1019	40822
617	20231027	091300	621581913	1030	1024	1030	1017	44629
618	20231027	091200	576017162	1024	1022	1038	1019	146671
619	20231027	091100	424674419	1020	1009	1035	1009	160997
620	20231027	091000	261089830	1009	1009	1010	1005	26063
621	20231027	090900	234809947	1009	1004	1010	1003	66315
622	20231027	090800	168073952	1004	995	1006	994	55067
623	20231027	090700	112917011	994	988	995	982	18032
624	20231027	090600	95045195	988	981	989	981	22737
625	20231027	090500	72605535	980	979	980	978	4097
626	20231027	090400	68593832	980	977	980	977	27966
627	20231027	090300	41189972	978	978	978	977	8551
628	20231027	090200	32827946	978	976	978	976	6899
629	20231027	090100	26088609	975	975	978	975	3455
630	20231027	090000	22718947	975	977	977	975	23062