KissMeData/331520/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	204000	222271812	970	970	970	970	9714
3	20231019	203900	222271812	970	970	970	970	0
4	20231019	203800	222271812	970	970	970	970	0
5	20231019	203700	222271812	970	970	970	970	0
6	20231019	203600	222271812	970	970	970	970	0
7	20231019	203500	222271812	970	970	970	970	0
8	20231019	203400	222271812	970	970	970	970	0
9	20231019	203300	222271812	970	970	970	970	0
10	20231019	203200	222271812	970	970	970	970	0
11	20231019	203100	222271812	970	970	970	970	0
12	20231019	203000	222271812	970	970	970	970	0
13	20231019	202900	222271812	970	970	970	970	0
14	20231019	202800	222271812	970	970	970	970	0
15	20231019	202700	222271812	970	970	970	970	0
16	20231019	202600	222271812	970	970	970	970	0
17	20231019	202500	222271812	970	970	970	970	0
18	20231019	202400	222271812	970	970	970	970	0
19	20231019	202300	222271812	970	970	970	970	0
20	20231019	202200	222271812	970	970	970	970	0
21	20231019	202100	222271812	970	970	970	970	0
22	20231019	202000	222271812	970	970	970	970	0
23	20231019	201900	222271812	970	970	970	970	0
24	20231019	201800	222271812	970	970	970	970	0
25	20231019	201700	222271812	970	970	970	970	0
26	20231019	201600	222271812	970	970	970	970	0
27	20231019	201500	222271812	970	970	970	970	0
28	20231019	201400	222271812	970	970	970	970	0
29	20231019	201300	222271812	970	970	970	970	0
30	20231019	201200	222271812	970	970	970	970	0
31	20231019	201100	222271812	970	970	970	970	0
32	20231019	201000	222271812	970	970	970	970	9714
33	20231019	200900	222271812	970	970	970	970	0
34	20231019	200800	222271812	970	970	970	970	0
35	20231019	200700	222271812	970	970	970	970	0
36	20231019	200600	222271812	970	970	970	970	0
37	20231019	200500	222271812	970	970	970	970	0
38	20231019	200400	222271812	970	970	970	970	0
39	20231019	200300	222271812	970	970	970	970	0
40	20231019	200200	222271812	970	970	970	970	0
41	20231019	200100	222271812	970	970	970	970	0
42	20231019	200000	222271812	970	970	970	970	0
43	20231019	195900	222271812	970	970	970	970	0
44	20231019	195800	222271812	970	970	970	970	0
45	20231019	195700	222271812	970	970	970	970	0
46	20231019	195600	222271812	970	970	970	970	0
47	20231019	195500	222271812	970	970	970	970	0
48	20231019	195400	222271812	970	970	970	970	0
49	20231019	195300	222271812	970	970	970	970	0
50	20231019	195200	222271812	970	970	970	970	0
51	20231019	195100	222271812	970	970	970	970	0
52	20231019	195000	222271812	970	970	970	970	0
53	20231019	194900	222271812	970	970	970	970	0
54	20231019	194800	222271812	970	970	970	970	0
55	20231019	194700	222271812	970	970	970	970	0
56	20231019	194600	222271812	970	970	970	970	0
57	20231019	194500	222271812	970	970	970	970	0
58	20231019	194400	222271812	970	970	970	970	0
59	20231019	194300	222271812	970	970	970	970	0
60	20231019	194200	222271812	970	970	970	970	0
61	20231019	194100	222271812	970	970	970	970	0
62	20231019	194000	222271812	970	970	970	970	9714
63	20231019	193900	222271812	970	970	970	970	0
64	20231019	193800	222271812	970	970	970	970	0
65	20231019	193700	222271812	970	970	970	970	0
66	20231019	193600	222271812	970	970	970	970	0
67	20231019	193500	222271812	970	970	970	970	0
68	20231019	193400	222271812	970	970	970	970	0
69	20231019	193300	222271812	970	970	970	970	0
70	20231019	193200	222271812	970	970	970	970	0
71	20231019	193100	222271812	970	970	970	970	0
72	20231019	193000	222271812	970	970	970	970	0
73	20231019	192900	222271812	970	970	970	970	0
74	20231019	192800	222271812	970	970	970	970	0
75	20231019	192700	222271812	970	970	970	970	0
76	20231019	192600	222271812	970	970	970	970	0
77	20231019	192500	222271812	970	970	970	970	0
78	20231019	192400	222271812	970	970	970	970	0
79	20231019	192300	222271812	970	970	970	970	0
80	20231019	192200	222271812	970	970	970	970	0
81	20231019	192100	222271812	970	970	970	970	0
82	20231019	192000	222271812	970	970	970	970	0
83	20231019	191900	222271812	970	970	970	970	0
84	20231019	191800	222271812	970	970	970	970	0
85	20231019	191700	222271812	970	970	970	970	0
86	20231019	191600	222271812	970	970	970	970	0
87	20231019	191500	222271812	970	970	970	970	0
88	20231019	191400	222271812	970	970	970	970	0
89	20231019	191300	222271812	970	970	970	970	0
90	20231019	191200	222271812	970	970	970	970	0
91	20231019	191100	222271812	970	970	970	970	0
92	20231019	191000	222271812	970	970	970	970	9714
93	20231019	190900	222271812	970	970	970	970	0
94	20231019	190800	222271812	970	970	970	970	0
95	20231019	190700	222271812	970	970	970	970	0
96	20231019	190600	222271812	970	970	970	970	0
97	20231019	190500	222271812	970	970	970	970	0
98	20231019	190400	222271812	970	970	970	970	0
99	20231019	190300	222271812	970	970	970	970	0
100	20231019	190200	222271812	970	970	970	970	0
101	20231019	190100	222271812	970	970	970	970	0
102	20231019	190000	222271812	970	970	970	970	0
103	20231019	185900	222271812	970	970	970	970	0
104	20231019	185800	222271812	970	970	970	970	0
105	20231019	185700	222271812	970	970	970	970	0
106	20231019	185600	222271812	970	970	970	970	0
107	20231019	185500	222271812	970	970	970	970	0
108	20231019	185400	222271812	970	970	970	970	0
109	20231019	185300	222271812	970	970	970	970	0
110	20231019	185200	222271812	970	970	970	970	0
111	20231019	185100	222271812	970	970	970	970	0
112	20231019	185000	222271812	970	970	970	970	0
113	20231019	184900	222271812	970	970	970	970	0
114	20231019	184800	222271812	970	970	970	970	0
115	20231019	184700	222271812	970	970	970	970	0
116	20231019	184600	222271812	970	970	970	970	0
117	20231019	184500	222271812	970	970	970	970	0
118	20231019	184400	222271812	970	970	970	970	0
119	20231019	184300	222271812	970	970	970	970	0
120	20231019	184200	222271812	970	970	970	970	0
121	20231019	184100	222271812	970	970	970	970	0
122	20231019	184000	222271812	970	970	970	970	9714
123	20231019	183900	222271812	970	970	970	970	0
124	20231019	183800	222271812	970	970	970	970	0
125	20231019	183700	222271812	970	970	970	970	0
126	20231019	183600	222271812	970	970	970	970	0
127	20231019	183500	222271812	970	970	970	970	0
128	20231019	183400	222271812	970	970	970	970	0
129	20231019	183300	222271812	970	970	970	970	0
130	20231019	183200	222271812	970	970	970	970	0
131	20231019	183100	222271812	970	970	970	970	0
132	20231019	183000	222271812	970	970	970	970	0
133	20231019	182900	222271812	970	970	970	970	0
134	20231019	182800	222271812	970	970	970	970	0
135	20231019	182700	222271812	970	970	970	970	0
136	20231019	182600	222271812	970	970	970	970	0
137	20231019	182500	222271812	970	970	970	970	0
138	20231019	182400	222271812	970	970	970	970	0
139	20231019	182300	222271812	970	970	970	970	0
140	20231019	182200	222271812	970	970	970	970	0
141	20231019	182100	222271812	970	970	970	970	0
142	20231019	182000	222271812	970	970	970	970	0
143	20231019	181900	222271812	970	970	970	970	0
144	20231019	181800	222271812	970	970	970	970	0
145	20231019	181700	222271812	970	970	970	970	0
146	20231019	181600	222271812	970	970	970	970	0
147	20231019	181500	222271812	970	970	970	970	0
148	20231019	181400	222271812	970	970	970	970	0
149	20231019	181300	222271812	970	970	970	970	0
150	20231019	181200	222271812	970	970	970	970	0
151	20231019	181100	222271812	970	970	970	970	0
152	20231019	181000	222271812	970	970	970	970	9714
153	20231019	180900	222271812	970	970	970	970	0
154	20231019	180800	222271812	970	970	970	970	0
155	20231019	180700	222271812	970	970	970	970	0
156	20231019	180600	222271812	970	970	970	970	0
157	20231019	180500	222271812	970	970	970	970	0
158	20231019	180400	222271812	970	970	970	970	0
159	20231019	180300	222271812	970	970	970	970	0
160	20231019	180200	222271812	970	970	970	970	0
161	20231019	180100	222271812	970	970	970	970	0
162	20231019	180000	222271812	970	970	970	970	0
163	20231019	175900	222271812	970	970	970	970	0
164	20231019	175800	222271812	970	970	970	970	0
165	20231019	175700	222271812	970	970	970	970	0
166	20231019	175600	222271812	970	970	970	970	0
167	20231019	175500	222271812	970	970	970	970	0
168	20231019	175400	222271812	970	970	970	970	0
169	20231019	175300	222271812	970	970	970	970	0
170	20231019	175200	222271812	970	970	970	970	0
171	20231019	175100	222271812	970	970	970	970	0
172	20231019	175000	222271812	970	970	970	970	0
173	20231019	174900	222271812	970	970	970	970	0
174	20231019	174800	222271812	970	970	970	970	0
175	20231019	174700	222271812	970	970	970	970	0
176	20231019	174600	222271812	970	970	970	970	0
177	20231019	174500	222271812	970	970	970	970	0
178	20231019	174400	222271812	970	970	970	970	0
179	20231019	174300	222271812	970	970	970	970	0
180	20231019	174200	222271812	970	970	970	970	0
181	20231019	174100	222271812	970	970	970	970	0
182	20231019	174000	222271812	970	970	970	970	9714
183	20231019	173900	222271812	970	970	970	970	0
184	20231019	173800	222271812	970	970	970	970	0
185	20231019	173700	222271812	970	970	970	970	0
186	20231019	173600	222271812	970	970	970	970	0
187	20231019	173500	222271812	970	970	970	970	0
188	20231019	173400	222271812	970	970	970	970	0
189	20231019	173300	222271812	970	970	970	970	0
190	20231019	173200	222271812	970	970	970	970	0
191	20231019	173100	222271812	970	970	970	970	0
192	20231019	173000	222271812	970	970	970	970	0
193	20231019	172900	222271812	970	970	970	970	0
194	20231019	172800	222271812	970	970	970	970	0
195	20231019	172700	222271812	970	970	970	970	0
196	20231019	172600	222271812	970	970	970	970	0
197	20231019	172500	222271812	970	970	970	970	0
198	20231019	172400	222271812	970	970	970	970	0
199	20231019	172300	222271812	970	970	970	970	0
200	20231019	172200	222271812	970	970	970	970	0
201	20231019	172100	222271812	970	970	970	970	0
202	20231019	172000	222271812	970	970	970	970	0
203	20231019	171900	222271812	970	970	970	970	0
204	20231019	171800	222271812	970	970	970	970	0
205	20231019	171700	222271812	970	970	970	970	0
206	20231019	171600	222271812	970	970	970	970	0
207	20231019	171500	222271812	970	970	970	970	0
208	20231019	171400	222271812	970	970	970	970	0
209	20231019	171300	222271812	970	970	970	970	0
210	20231019	171200	222271812	970	970	970	970	0
211	20231019	171100	222271812	970	970	970	970	0
212	20231019	171000	222271812	970	970	970	970	9714
213	20231019	170900	222271812	970	970	970	970	0
214	20231019	170800	222271812	970	970	970	970	0
215	20231019	170700	222271812	970	970	970	970	0
216	20231019	170600	222271812	970	970	970	970	0
217	20231019	170500	222271812	970	970	970	970	0
218	20231019	170400	222271812	970	970	970	970	0
219	20231019	170300	222271812	970	970	970	970	0
220	20231019	170200	222271812	970	970	970	970	0
221	20231019	170100	222271812	970	970	970	970	0
222	20231019	170000	222271812	970	970	970	970	0
223	20231019	165900	222271812	970	970	970	970	0
224	20231019	165800	222271812	970	970	970	970	0
225	20231019	165700	222271812	970	970	970	970	0
226	20231019	165600	222271812	970	970	970	970	0
227	20231019	165500	222271812	970	970	970	970	0
228	20231019	165400	222271812	970	970	970	970	0
229	20231019	165300	222271812	970	970	970	970	0
230	20231019	165200	222271812	970	970	970	970	0
231	20231019	165100	222271812	970	970	970	970	0
232	20231019	165000	222271812	970	970	970	970	0
233	20231019	164900	222271812	970	970	970	970	0
234	20231019	164800	222271812	970	970	970	970	0
235	20231019	164700	222271812	970	970	970	970	0
236	20231019	164600	222271812	970	970	970	970	0
237	20231019	164500	222271812	970	970	970	970	0
238	20231019	164400	222271812	970	970	970	970	0
239	20231019	164300	222271812	970	970	970	970	0
240	20231019	164200	222271812	970	970	970	970	0
241	20231019	164100	222271812	970	970	970	970	0
242	20231019	164000	222271812	970	970	970	970	9714
243	20231019	163900	222271812	970	970	970	970	0
244	20231019	163800	222271812	970	970	970	970	0
245	20231019	163700	222271812	970	970	970	970	0
246	20231019	163600	222271812	970	970	970	970	0
247	20231019	163500	222271812	970	970	970	970	0
248	20231019	163400	222271812	970	970	970	970	0
249	20231019	163300	222271812	970	970	970	970	0
250	20231019	163200	222271812	970	970	970	970	0
251	20231019	163100	222271812	970	970	970	970	0
252	20231019	163000	222271812	970	970	970	970	0
253	20231019	162900	222271812	970	970	970	970	0
254	20231019	162800	222271812	970	970	970	970	0
255	20231019	162700	222271812	970	970	970	970	0
256	20231019	162600	222271812	970	970	970	970	0
257	20231019	162500	222271812	970	970	970	970	0
258	20231019	162400	222271812	970	970	970	970	0
259	20231019	162300	222271812	970	970	970	970	0
260	20231019	162200	222271812	970	970	970	970	0
261	20231019	162100	222271812	970	970	970	970	0
262	20231019	162000	222271812	970	970	970	970	0
263	20231019	161900	222271812	970	970	970	970	0
264	20231019	161800	222271812	970	970	970	970	0
265	20231019	161700	222271812	970	970	970	970	0
266	20231019	161600	222271812	970	970	970	970	0
267	20231019	161500	222271812	970	970	970	970	0
268	20231019	161400	222271812	970	970	970	970	0
269	20231019	161300	222271812	970	970	970	970	0
270	20231019	161200	222271812	970	970	970	970	0
271	20231019	161100	222271812	970	970	970	970	0
272	20231019	161000	222271812	970	970	970	970	9714
273	20231019	160900	222271812	970	970	970	970	0
274	20231019	160800	222271812	970	970	970	970	0
275	20231019	160700	222271812	970	970	970	970	0
276	20231019	160600	222271812	970	970	970	970	0
277	20231019	160500	222271812	970	970	970	970	0
278	20231019	160400	222271812	970	970	970	970	0
279	20231019	160300	222271812	970	970	970	970	0
280	20231019	160200	222271812	970	970	970	970	0
281	20231019	160100	222271812	970	970	970	970	0
282	20231019	160000	222271812	970	970	970	970	0
283	20231019	155900	222271812	970	970	970	970	0
284	20231019	155800	222271812	970	970	970	970	0
285	20231019	155700	222271812	970	970	970	970	0
286	20231019	155600	222271812	970	970	970	970	0
287	20231019	155500	222271812	970	970	970	970	0
288	20231019	155400	222271812	970	970	970	970	0
289	20231019	155300	222271812	970	970	970	970	0
290	20231019	155200	222271812	970	970	970	970	0
291	20231019	155100	222271812	970	970	970	970	0
292	20231019	155000	222271812	970	970	970	970	0
293	20231019	154900	222271812	970	970	970	970	0
294	20231019	154800	222271812	970	970	970	970	0
295	20231019	154700	222271812	970	970	970	970	0
296	20231019	154600	222271812	970	970	970	970	0
297	20231019	154500	222271812	970	970	970	970	0
298	20231019	154400	222271812	970	970	970	970	0
299	20231019	154300	222271812	970	970	970	970	0
300	20231019	154200	222271812	970	970	970	970	0
301	20231019	154100	222271812	970	970	970	970	0
302	20231019	154000	222271812	970	970	970	970	9714
303	20231019	153900	222271812	970	970	970	970	0
304	20231019	153800	222271812	970	970	970	970	0
305	20231019	153700	222271812	970	970	970	970	0
306	20231019	153600	222271812	970	970	970	970	0
307	20231019	153500	222271812	970	970	970	970	0
308	20231019	153400	222271812	970	970	970	970	0
309	20231019	153300	222271812	970	970	970	970	0
310	20231019	153200	222271812	970	970	970	970	0
311	20231019	153100	222271812	970	970	970	970	0
312	20231019	153000	222271812	970	970	970	970	9714
313	20231019	152900	212849232	978	978	978	978	0
314	20231019	152800	212849232	978	978	978	978	0
315	20231019	152700	212849232	978	978	978	978	0
316	20231019	152600	212849232	978	978	978	978	0
317	20231019	152500	212849232	978	978	978	978	0
318	20231019	152400	212849232	978	978	978	978	0
319	20231019	152300	212849232	978	978	978	978	0
320	20231019	152200	212849232	978	978	978	978	0
321	20231019	152100	212849232	978	978	978	978	0
322	20231019	152000	212849232	978	978	978	978	0
323	20231019	151900	212849232	978	978	978	978	10
324	20231019	151800	212839452	978	978	978	978	0
325	20231019	151700	212839452	978	978	978	978	0
326	20231019	151600	212839452	978	972	978	972	1302
327	20231019	151500	211573872	972	972	978	971	5400
328	20231019	151400	206328705	979	972	979	972	3517
329	20231019	151300	202910062	979	979	979	979	0
330	20231019	151200	202910062	979	976	979	972	2639
331	20231019	151100	200341376	976	975	976	975	741
332	20231019	151000	199618898	975	975	975	975	1
333	20231019	150900	199617923	972	972	972	972	238
334	20231019	150800	199386587	975	975	975	975	6
335	20231019	150700	199380737	972	972	972	972	1
336	20231019	150600	199379765	975	975	975	975	17
337	20231019	150500	199363190	975	975	975	975	92
338	20231019	150400	199273490	974	974	974	974	1758
339	20231019	150300	197561198	972	974	974	972	672
340	20231019	150200	196908012	974	974	974	974	10
341	20231019	150100	196898272	977	973	977	973	80
342	20231019	150000	196820392	977	973	977	973	4
343	20231019	145900	196816496	977	977	977	977	0
344	20231019	145800	196816496	977	977	977	977	0
345	20231019	145700	196816496	977	977	977	977	0
346	20231019	145600	196816496	977	977	977	977	0
347	20231019	145500	196816496	977	977	977	977	710
348	20231019	145400	196122826	977	977	977	977	8
349	20231019	145300	196115010	977	973	977	973	435
350	20231019	145200	195691350	973	973	973	972	8830
351	20231019	145100	187106900	973	973	973	973	459
352	20231019	145000	186660293	973	973	973	973	2981
353	20231019	144900	183759780	975	975	975	975	10
354	20231019	144800	183750030	975	975	975	975	27
355	20231019	144700	183723705	977	977	977	977	0
356	20231019	144600	183723705	977	977	977	977	0
357	20231019	144500	183723705	977	977	977	977	0
358	20231019	144400	183723705	977	977	977	977	1
359	20231019	144300	183722728	973	973	973	973	1
360	20231019	144200	183721755	977	973	977	973	3
361	20231019	144100	183718828	977	973	977	973	2
362	20231019	144000	183716878	977	977	977	977	0
363	20231019	143900	183716878	977	972	977	972	663
364	20231019	143800	183072432	977	977	977	977	1
365	20231019	143700	183071455	975	975	975	975	42
366	20231019	143600	183030505	978	978	978	978	0
367	20231019	143500	183030505	978	978	978	978	10
368	20231019	143400	183020725	979	979	979	979	0
369	20231019	143300	183020725	979	979	979	979	0
370	20231019	143200	183020725	979	972	979	972	1443
371	20231019	143100	181617072	973	973	973	973	310
372	20231019	143000	181315442	979	979	979	979	0
373	20231019	142900	181315442	979	979	979	979	0
374	20231019	142800	181315442	979	979	979	979	0
375	20231019	142700	181315442	979	973	979	973	41
376	20231019	142600	181275494	980	972	980	972	3
377	20231019	142500	181272570	981	981	981	981	0
378	20231019	142400	181272570	981	977	981	977	82
379	20231019	142300	181192452	977	977	977	977	10
380	20231019	142200	181182682	980	980	980	980	0
381	20231019	142100	181182682	980	980	980	980	0
382	20231019	142000	181182682	980	980	980	980	0
383	20231019	141900	181182682	980	980	980	980	0
384	20231019	141800	181182682	980	980	980	980	0
385	20231019	141700	181182682	980	980	980	980	10
386	20231019	141600	181172882	973	972	973	972	2491
387	20231019	141500	178749264	973	973	973	973	0
388	20231019	141400	178749264	973	974	974	972	3435
389	20231019	141300	175405885	977	975	977	975	4694
390	20231019	141200	170829215	977	977	977	977	0
391	20231019	141100	170829215	977	975	977	975	1010
392	20231019	141000	169844445	978	978	978	978	0
393	20231019	140900	169844445	978	976	978	975	2124
394	20231019	140800	167772215	980	980	980	980	0
395	20231019	140700	167772215	980	980	980	980	0
396	20231019	140600	167772215	980	980	980	980	1
397	20231019	140500	167771235	975	982	982	975	3643
398	20231019	140400	164219298	976	976	976	976	1
399	20231019	140300	164218322	983	983	983	983	0
400	20231019	140200	164218322	983	983	983	983	0
401	20231019	140100	164218322	983	983	983	983	0
402	20231019	140000	164218322	983	976	983	976	156
403	20231019	135900	164066003	984	982	984	982	10
404	20231019	135800	164056181	983	982	983	982	201
405	20231019	135700	163858761	976	976	976	976	158
406	20231019	135600	163704553	982	982	982	982	1
407	20231019	135500	163703571	983	983	983	983	937
408	20231019	135400	162782500	983	983	983	983	0
409	20231019	135300	162782500	983	973	983	973	3746
410	20231019	135200	159130927	974	974	974	974	21
411	20231019	135100	159110473	974	973	974	973	23
412	20231019	135000	159088084	974	973	974	973	114
413	20231019	134900	158977141	973	973	973	973	89
414	20231019	134800	158890544	973	975	975	973	2446
415	20231019	134700	156506128	983	983	983	983	0
416	20231019	134600	156506128	983	983	983	983	0
417	20231019	134500	156506128	983	983	983	983	0
418	20231019	134400	156506128	983	983	983	983	0
419	20231019	134300	156506128	983	977	983	977	757
420	20231019	134200	155766533	983	983	983	983	1
421	20231019	134100	155765550	978	978	978	978	177
422	20231019	134000	155592444	984	984	984	984	0
423	20231019	133900	155592444	984	984	984	984	0
424	20231019	133800	155592444	984	984	984	984	0
425	20231019	133700	155592444	984	984	984	984	0
426	20231019	133600	155592444	984	984	984	984	0
427	20231019	133500	155592444	984	984	984	984	0
428	20231019	133400	155592444	984	984	984	984	0
429	20231019	133300	155592444	984	984	984	984	20
430	20231019	133200	155572764	984	984	984	984	0
431	20231019	133100	155572764	984	984	984	984	0
432	20231019	133000	155572764	984	984	984	984	0
433	20231019	132900	155572764	984	984	984	984	0
434	20231019	132800	155572764	984	984	984	984	1
435	20231019	132700	155571780	985	985	985	985	0
436	20231019	132600	155571780	985	985	985	985	0
437	20231019	132500	155571780	985	984	985	983	56
438	20231019	132400	155516626	985	984	985	984	3
439	20231019	132300	155513673	985	984	985	984	66
440	20231019	132200	155448696	984	984	984	984	0
441	20231019	132100	155448696	984	984	984	984	0
442	20231019	132000	155448696	984	984	984	984	10
443	20231019	131900	155438856	985	985	985	985	0
444	20231019	131800	155438856	985	985	985	985	0
445	20231019	131700	155438856	985	985	985	985	0
446	20231019	131600	155438856	985	985	985	985	0
447	20231019	131500	155438856	985	981	985	980	1315
448	20231019	131400	154148554	981	981	981	981	20
449	20231019	131300	154128934	981	981	981	981	0
450	20231019	131200	154128934	981	981	981	981	0
451	20231019	131100	154128934	981	981	981	981	0
452	20231019	131000	154128934	981	981	981	981	0
453	20231019	130900	154128934	981	981	981	981	0
454	20231019	130800	154128934	981	981	981	981	2
455	20231019	130700	154126972	981	981	981	981	0
456	20231019	130600	154126972	981	980	981	976	278
457	20231019	130500	153855607	980	980	980	980	0
458	20231019	130400	153855607	980	980	980	980	0
459	20231019	130300	153855607	980	980	980	980	10
460	20231019	130200	153845807	980	980	980	980	2
461	20231019	130100	153843847	980	980	980	980	0
462	20231019	130000	153843847	980	980	980	980	0
463	20231019	125900	153843847	980	980	980	980	0
464	20231019	125800	153843847	980	980	980	980	0
465	20231019	125700	153843847	980	980	980	980	0
466	20231019	125600	153843847	980	980	980	980	0
467	20231019	125500	153843847	980	980	980	980	0
468	20231019	125400	153843847	980	980	980	980	0
469	20231019	125300	153843847	980	980	980	980	1
470	20231019	125200	153842867	975	975	975	975	2
471	20231019	125100	153840917	981	978	981	978	336
472	20231019	125000	153512303	978	978	978	978	0
473	20231019	124900	153512303	978	977	978	977	400
474	20231019	124800	153121486	977	976	977	976	2
475	20231019	124700	153119533	976	976	976	976	1
476	20231019	124600	153118557	976	976	976	976	0
477	20231019	124500	153118557	976	976	976	976	0
478	20231019	124400	153118557	976	973	976	973	802
479	20231019	124300	152335808	975	975	975	975	0
480	20231019	124200	152335808	975	975	975	975	0
481	20231019	124100	152335808	975	975	975	975	0
482	20231019	124000	152335808	975	975	975	975	0
483	20231019	123900	152335808	975	975	975	975	1
484	20231019	123800	152334833	971	971	971	971	0
485	20231019	123700	152334833	971	971	971	971	600
486	20231019	123600	151752233	970	973	973	970	8757
487	20231019	123500	143245658	974	974	974	972	1525
488	20231019	123400	141761844	975	975	975	975	5
489	20231019	123300	141756969	975	975	975	975	0
490	20231019	123200	141756969	975	975	975	975	6
491	20231019	123100	141751119	975	975	975	975	34
492	20231019	123000	141717969	977	977	977	977	0
493	20231019	122900	141717969	977	972	977	971	7300
494	20231019	122800	134608512	971	977	977	971	20888
495	20231019	122700	114259924	978	978	978	978	41
496	20231019	122600	114219826	985	985	985	985	0
497	20231019	122500	114219826	985	985	985	985	0
498	20231019	122400	114219826	985	985	985	985	2
499	20231019	122300	114217856	976	977	985	976	4234
500	20231019	122200	110082201	985	985	985	985	0
501	20231019	122100	110082201	985	977	985	977	3
502	20231019	122000	110079262	985	985	985	985	0
503	20231019	121900	110079262	985	977	985	977	2
504	20231019	121800	110077300	978	979	979	978	1577
505	20231019	121700	108534738	985	980	985	979	9501
506	20231019	121600	99230481	981	981	981	981	0
507	20231019	121500	99230481	981	986	986	981	4819
508	20231019	121400	94501250	990	990	990	990	0
509	20231019	121300	94501250	990	990	990	990	0
510	20231019	121200	94501250	990	990	990	990	0
511	20231019	121100	94501250	990	990	990	990	0
512	20231019	121000	94501250	990	990	990	990	0
513	20231019	120900	94501250	990	988	991	982	1519
514	20231019	120800	93008151	988	988	988	988	0
515	20231019	120700	93008151	988	982	988	982	1001
516	20231019	120600	92025163	982	982	982	982	1627
517	20231019	120500	90427449	988	983	988	983	1652
518	20231019	120400	88803528	988	988	988	988	0
519	20231019	120300	88803528	988	988	988	988	0
520	20231019	120200	88803528	988	988	988	988	0
521	20231019	120100	88803528	988	988	988	988	0
522	20231019	120000	88803528	988	988	988	988	2
523	20231019	115900	88801552	989	989	989	989	0
524	20231019	115800	88801552	989	989	989	989	0
525	20231019	115700	88801552	989	989	989	989	0
526	20231019	115600	88801552	989	989	989	989	0
527	20231019	115500	88801552	989	989	989	989	0
528	20231019	115400	88801552	989	989	989	989	0
529	20231019	115300	88801552	989	989	989	989	1
530	20231019	115200	88800563	982	985	985	982	6690
531	20231019	115100	82222119	989	989	989	989	0
532	20231019	115000	82222119	989	989	989	989	2
533	20231019	114900	82220141	984	984	984	984	1058
534	20231019	114800	81179069	989	984	989	984	762
535	20231019	114700	80429251	989	989	989	989	0
536	20231019	114600	80429251	989	989	989	989	1
537	20231019	114500	80428262	984	985	985	984	900
538	20231019	114400	79541777	991	990	991	990	81
539	20231019	114300	79461514	985	987	991	985	464
540	20231019	114200	79002718	987	987	987	987	35
541	20231019	114100	78968173	989	989	989	989	0
542	20231019	114000	78968173	989	989	989	989	0
543	20231019	113900	78968173	989	989	989	989	0
544	20231019	113800	78968173	989	989	989	989	0
545	20231019	113700	78968173	989	989	989	989	0
546	20231019	113600	78968173	989	989	989	989	0
547	20231019	113500	78968173	989	989	989	989	100
548	20231019	113400	78869273	992	992	992	992	0
549	20231019	113300	78869273	992	992	992	992	0
550	20231019	113200	78869273	992	992	992	992	0
551	20231019	113100	78869273	992	992	992	992	0
552	20231019	113000	78869273	992	992	992	992	0
553	20231019	112900	78869273	992	992	992	992	0
554	20231019	112800	78869273	992	992	992	992	0
555	20231019	112700	78869273	992	992	992	992	0
556	20231019	112600	78869273	992	992	992	992	0
557	20231019	112500	78869273	992	992	992	992	0
558	20231019	112400	78869273	992	992	992	992	1
559	20231019	112300	78868281	986	986	986	986	253
560	20231019	112200	78618823	985	988	988	985	529
561	20231019	112100	78096754	1001	989	1001	989	101
562	20231019	112000	77996853	990	990	990	990	100
563	20231019	111900	77897853	1003	994	1003	988	157
564	20231019	111800	77742482	1004	990	1004	990	805
565	20231019	111700	76940532	988	984	988	983	2931
566	20231019	111600	74047547	986	986	986	986	100
567	20231019	111500	73948947	986	986	986	986	1
568	20231019	111400	73947961	981	983	983	981	4290
569	20231019	111300	69738078	986	986	986	986	0
570	20231019	111200	69738078	986	986	986	986	1
571	20231019	111100	69737092	983	983	983	983	899
572	20231019	111000	68853375	986	985	986	985	212
573	20231019	110900	68644553	985	985	985	985	250
574	20231019	110800	68398303	985	985	985	982	6322
575	20231019	110700	62184342	989	989	989	989	0
576	20231019	110600	62184342	989	989	989	989	0
577	20231019	110500	62184342	989	989	989	989	0
578	20231019	110400	62184342	989	989	989	989	0
579	20231019	110300	62184342	989	989	989	989	0
580	20231019	110200	62184342	989	989	989	989	0
581	20231019	110100	62184342	989	992	992	984	19013
582	20231019	110000	43451668	987	990	990	987	3064
583	20231019	105900	40427286	996	992	996	992	15
584	20231019	105800	40412402	991	991	991	991	49
585	20231019	105700	40363843	992	992	992	992	144
586	20231019	105600	40220995	998	998	998	998	0
587	20231019	105500	40220995	998	998	998	998	0
588	20231019	105400	40220995	998	993	998	993	57
589	20231019	105300	40164229	993	991	998	991	368
590	20231019	105200	39798508	991	991	991	991	1
591	20231019	105100	39797517	990	990	990	990	844
592	20231019	105000	38961957	991	991	991	991	0
593	20231019	104900	38961957	991	991	991	991	0
594	20231019	104800	38961957	991	991	991	991	0
595	20231019	104700	38961957	991	991	991	991	0
596	20231019	104600	38961957	991	988	991	987	2787
597	20231019	104500	36208598	988	988	988	988	1414
598	20231019	104400	34811566	992	992	992	992	20
599	20231019	104300	34791726	992	992	992	992	1
600	20231019	104200	34790734	993	993	993	993	1
601	20231019	104100	34789741	988	988	993	988	2129
602	20231019	104000	32685539	989	990	990	989	4070
603	20231019	103900	28660119	997	994	997	989	3749
604	20231019	103800	24947500	995	995	995	995	20
605	20231019	103700	24927600	998	998	998	998	0
606	20231019	103600	24927600	998	998	998	998	0
607	20231019	103500	24927600	998	997	998	996	237
608	20231019	103400	24691083	998	994	998	994	124
609	20231019	103300	24567398	998	998	998	998	0
610	20231019	103200	24567398	998	998	998	998	10
611	20231019	103100	24557418	998	998	998	998	0
612	20231019	103000	24557418	998	998	998	998	1
613	20231019	102900	24556420	998	998	998	998	4
614	20231019	102800	24552428	998	998	998	998	1
615	20231019	102700	24551430	998	998	998	998	40
616	20231019	102600	24511510	998	998	998	998	3
617	20231019	102500	24508516	995	995	995	995	1
618	20231019	102400	24507521	996	996	996	996	1
619	20231019	102300	24506525	1003	1003	1003	1003	0
620	20231019	102200	24506525	1003	997	1003	997	31
621	20231019	102100	24475568	998	998	998	998	1
622	20231019	102000	24474570	1003	1003	1003	1003	0
623	20231019	101900	24474570	1003	1003	1003	1003	0
624	20231019	101800	24474570	1003	1003	1003	1003	0
625	20231019	101700	24474570	1003	1003	1003	1003	0
626	20231019	101600	24474570	1003	1003	1003	1003	0
627	20231019	101500	24474570	1003	1003	1003	1003	1
628	20231019	101400	24473567	992	992	992	992	1427
629	20231019	101300	23057983	1003	1003	1003	1003	0
630	20231019	101200	23057983	1003	1003	1003	1003	0
631	20231019	101100	23057983	1003	1003	1003	1003	0
632	20231019	101000	23057983	1003	1003	1003	1003	0
633	20231019	100900	23057983	1003	1003	1003	1003	1
634	20231019	100800	23056980	994	994	994	993	1377
635	20231019	100700	21689302	1004	1004	1004	1004	0
636	20231019	100600	21689302	1004	1004	1004	1004	0
637	20231019	100500	21689302	1004	1000	1004	1000	180
638	20231019	100400	21509042	996	1000	1000	996	209
639	20231019	100300	21300874	995	995	995	995	1000
640	20231019	100200	20305874	1000	1000	1000	1000	51
641	20231019	100100	20254874	998	1000	1000	998	551
642	20231019	100000	19704448	1003	1003	1003	1003	0
643	20231019	095900	19704448	1003	1000	1003	1000	405
644	20231019	095800	19298239	999	999	999	999	1024
645	20231019	095700	18275263	999	999	999	999	0
646	20231019	095600	18275263	999	999	999	999	0
647	20231019	095500	18275263	999	999	999	999	0
648	20231019	095400	18275263	999	999	999	999	220
649	20231019	095300	18055483	999	999	999	999	220
650	20231019	095200	17835703	999	999	999	999	0
651	20231019	095100	17835703	999	999	999	999	806
652	20231019	095000	17030509	999	999	999	999	0
653	20231019	094900	17030509	999	999	999	999	0
654	20231019	094800	17030509	999	999	999	999	0
655	20231019	094700	17030509	999	999	999	999	15
656	20231019	094600	17015524	999	998	999	998	150
657	20231019	094500	16865676	998	998	998	998	0
658	20231019	094400	16865676	998	998	998	998	1
659	20231019	094300	16864678	999	999	999	999	15
660	20231019	094200	16849693	999	999	999	999	0
661	20231019	094100	16849693	999	999	999	999	0
662	20231019	094000	16849693	999	999	999	999	100
663	20231019	093900	16749793	999	995	999	995	501
664	20231019	093800	16251294	999	999	999	999	1
665	20231019	093700	16250295	999	999	999	999	0
666	20231019	093600	16250295	999	999	999	999	0
667	20231019	093500	16250295	999	999	999	999	116
668	20231019	093400	16134411	999	998	999	998	3
669	20231019	093300	16131416	998	998	998	998	103
670	20231019	093200	16028622	998	998	998	998	4
671	20231019	093100	16024630	999	999	999	999	0
672	20231019	093000	16024630	999	999	999	999	0
673	20231019	092900	16024630	999	999	999	998	51
674	20231019	092800	15973721	992	999	999	992	914
675	20231019	092700	15060649	999	993	999	993	180
676	20231019	092600	14881267	993	993	993	993	0
677	20231019	092500	14881267	993	993	993	993	44
678	20231019	092400	14837575	998	998	998	998	0
679	20231019	092300	14837575	998	998	998	998	0
680	20231019	092200	14837575	998	998	998	998	19
681	20231019	092100	14818613	999	999	999	999	0
682	20231019	092000	14818613	999	999	999	999	0
683	20231019	091900	14818613	999	997	999	997	31
684	20231019	091800	14787660	999	999	999	999	0
685	20231019	091700	14787660	999	999	999	999	0
686	20231019	091600	14787660	999	998	999	998	101
687	20231019	091500	14686844	1000	1000	1000	1000	0
688	20231019	091400	14686844	1000	995	1000	995	350
689	20231019	091300	14337686	998	991	998	990	1925
690	20231019	091200	12429835	991	989	991	989	166
691	20231019	091100	12265425	995	995	995	995	0
692	20231019	091000	12265425	995	995	995	995	0
693	20231019	090900	12265425	995	995	995	995	1
694	20231019	090800	12264430	996	997	997	989	1313
695	20231019	090700	10962355	992	992	992	992	0
696	20231019	090600	10962355	992	992	992	990	2358
697	20231019	090500	8624229	1002	1002	1002	1002	0
698	20231019	090400	8624229	1002	1002	1002	1002	2
699	20231019	090300	8622225	991	998	1004	991	1772
700	20231019	090200	6862153	989	989	989	989	0
701	20231019	090100	6862153	989	999	999	989	4020
702	20231019	090000	2881998	999	999	999	995	2886