KissMeData/050090/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	192300	25361576	1001	1001	1001	1001	13
3	20231027	192200	25361576	1001	1001	1001	1001	0
4	20231027	192100	25361576	1001	1001	1001	1001	0
5	20231027	192000	25361576	1001	1001	1001	1001	0
6	20231027	191900	25361576	1001	1001	1001	1001	0
7	20231027	191800	25361576	1001	1001	1001	1001	0
8	20231027	191700	25361576	1001	1001	1001	1001	0
9	20231027	191600	25361576	1001	1001	1001	1001	0
10	20231027	191500	25361576	1001	1001	1001	1001	0
11	20231027	191400	25361576	1001	1001	1001	1001	0
12	20231027	191300	25361576	1001	1001	1001	1001	0
13	20231027	191200	25361576	1001	1001	1001	1001	0
14	20231027	191100	25361576	1001	1001	1001	1001	0
15	20231027	191000	25361576	1001	1001	1001	1001	0
16	20231027	190900	25361576	1001	1001	1001	1001	0
17	20231027	190800	25361576	1001	1001	1001	1001	0
18	20231027	190700	25361576	1001	1001	1001	1001	0
19	20231027	190600	25361576	1001	1001	1001	1001	0
20	20231027	190500	25361576	1001	1001	1001	1001	0
21	20231027	190400	25361576	1001	1001	1001	1001	0
22	20231027	190300	25361576	1001	1001	1001	1001	0
23	20231027	190200	25361576	1001	1001	1001	1001	0
24	20231027	190100	25361576	1001	1001	1001	1001	0
25	20231027	190000	25361576	1001	1001	1001	1001	0
26	20231027	185900	25361576	1001	1001	1001	1001	0
27	20231027	185800	25361576	1001	1001	1001	1001	0
28	20231027	185700	25361576	1001	1001	1001	1001	0
29	20231027	185600	25361576	1001	1001	1001	1001	0
30	20231027	185500	25361576	1001	1001	1001	1001	0
31	20231027	185400	25361576	1001	1001	1001	1001	0
32	20231027	185300	25361576	1001	1001	1001	1001	13
33	20231027	185200	25361576	1001	1001	1001	1001	0
34	20231027	185100	25361576	1001	1001	1001	1001	0
35	20231027	185000	25361576	1001	1001	1001	1001	0
36	20231027	184900	25361576	1001	1001	1001	1001	0
37	20231027	184800	25361576	1001	1001	1001	1001	0
38	20231027	184700	25361576	1001	1001	1001	1001	0
39	20231027	184600	25361576	1001	1001	1001	1001	0
40	20231027	184500	25361576	1001	1001	1001	1001	0
41	20231027	184400	25361576	1001	1001	1001	1001	0
42	20231027	184300	25361576	1001	1001	1001	1001	0
43	20231027	184200	25361576	1001	1001	1001	1001	0
44	20231027	184100	25361576	1001	1001	1001	1001	0
45	20231027	184000	25361576	1001	1001	1001	1001	0
46	20231027	183900	25361576	1001	1001	1001	1001	0
47	20231027	183800	25361576	1001	1001	1001	1001	0
48	20231027	183700	25361576	1001	1001	1001	1001	0
49	20231027	183600	25361576	1001	1001	1001	1001	0
50	20231027	183500	25361576	1001	1001	1001	1001	0
51	20231027	183400	25361576	1001	1001	1001	1001	0
52	20231027	183300	25361576	1001	1001	1001	1001	0
53	20231027	183200	25361576	1001	1001	1001	1001	0
54	20231027	183100	25361576	1001	1001	1001	1001	0
55	20231027	183000	25361576	1001	1001	1001	1001	0
56	20231027	182900	25361576	1001	1001	1001	1001	0
57	20231027	182800	25361576	1001	1001	1001	1001	0
58	20231027	182700	25361576	1001	1001	1001	1001	0
59	20231027	182600	25361576	1001	1001	1001	1001	0
60	20231027	182500	25361576	1001	1001	1001	1001	0
61	20231027	182400	25361576	1001	1001	1001	1001	0
62	20231027	182300	25361576	1001	1001	1001	1001	13
63	20231027	182200	25361576	1001	1001	1001	1001	0
64	20231027	182100	25361576	1001	1001	1001	1001	0
65	20231027	182000	25361576	1001	1001	1001	1001	0
66	20231027	181900	25361576	1001	1001	1001	1001	0
67	20231027	181800	25361576	1001	1001	1001	1001	0
68	20231027	181700	25361576	1001	1001	1001	1001	0
69	20231027	181600	25361576	1001	1001	1001	1001	0
70	20231027	181500	25361576	1001	1001	1001	1001	0
71	20231027	181400	25361576	1001	1001	1001	1001	0
72	20231027	181300	25361576	1001	1001	1001	1001	0
73	20231027	181200	25361576	1001	1001	1001	1001	0
74	20231027	181100	25361576	1001	1001	1001	1001	0
75	20231027	181000	25361576	1001	1001	1001	1001	0
76	20231027	180900	25361576	1001	1001	1001	1001	0
77	20231027	180800	25361576	1001	1001	1001	1001	0
78	20231027	180700	25361576	1001	1001	1001	1001	0
79	20231027	180600	25361576	1001	1001	1001	1001	0
80	20231027	180500	25361576	1001	1001	1001	1001	0
81	20231027	180400	25361576	1001	1001	1001	1001	0
82	20231027	180300	25361576	1001	1001	1001	1001	0
83	20231027	180200	25361576	1001	1001	1001	1001	0
84	20231027	180100	25361576	1001	1001	1001	1001	0
85	20231027	180000	25361576	1001	1001	1001	1001	0
86	20231027	175900	25361576	1001	1001	1001	1001	0
87	20231027	175800	25361576	1001	1001	1001	1001	0
88	20231027	175700	25361576	1001	1001	1001	1001	0
89	20231027	175600	25361576	1001	1001	1001	1001	0
90	20231027	175500	25361576	1001	1001	1001	1001	0
91	20231027	175400	25361576	1001	1001	1001	1001	0
92	20231027	175300	25361576	1001	1001	1001	1001	13
93	20231027	175200	25361576	1001	1001	1001	1001	0
94	20231027	175100	25361576	1001	1001	1001	1001	0
95	20231027	175000	25361576	1001	1001	1001	1001	0
96	20231027	174900	25361576	1001	1001	1001	1001	0
97	20231027	174800	25361576	1001	1001	1001	1001	0
98	20231027	174700	25361576	1001	1001	1001	1001	0
99	20231027	174600	25361576	1001	1001	1001	1001	0
100	20231027	174500	25361576	1001	1001	1001	1001	0
101	20231027	174400	25361576	1001	1001	1001	1001	0
102	20231027	174300	25361576	1001	1001	1001	1001	0
103	20231027	174200	25361576	1001	1001	1001	1001	0
104	20231027	174100	25361576	1001	1001	1001	1001	0
105	20231027	174000	25361576	1001	1001	1001	1001	0
106	20231027	173900	25361576	1001	1001	1001	1001	0
107	20231027	173800	25361576	1001	1001	1001	1001	0
108	20231027	173700	25361576	1001	1001	1001	1001	0
109	20231027	173600	25361576	1001	1001	1001	1001	0
110	20231027	173500	25361576	1001	1001	1001	1001	0
111	20231027	173400	25361576	1001	1001	1001	1001	0
112	20231027	173300	25361576	1001	1001	1001	1001	0
113	20231027	173200	25361576	1001	1001	1001	1001	0
114	20231027	173100	25361576	1001	1001	1001	1001	0
115	20231027	173000	25361576	1001	1001	1001	1001	0
116	20231027	172900	25361576	1001	1001	1001	1001	0
117	20231027	172800	25361576	1001	1001	1001	1001	0
118	20231027	172700	25361576	1001	1001	1001	1001	0
119	20231027	172600	25361576	1001	1001	1001	1001	0
120	20231027	172500	25361576	1001	1001	1001	1001	0
121	20231027	172400	25361576	1001	1001	1001	1001	0
122	20231027	172300	25361576	1001	1001	1001	1001	13
123	20231027	172200	25361576	1001	1001	1001	1001	0
124	20231027	172100	25361576	1001	1001	1001	1001	0
125	20231027	172000	25361576	1001	1001	1001	1001	0
126	20231027	171900	25361576	1001	1001	1001	1001	0
127	20231027	171800	25361576	1001	1001	1001	1001	0
128	20231027	171700	25361576	1001	1001	1001	1001	0
129	20231027	171600	25361576	1001	1001	1001	1001	0
130	20231027	171500	25361576	1001	1001	1001	1001	0
131	20231027	171400	25361576	1001	1001	1001	1001	0
132	20231027	171300	25361576	1001	1001	1001	1001	0
133	20231027	171200	25361576	1001	1001	1001	1001	0
134	20231027	171100	25361576	1001	1001	1001	1001	0
135	20231027	171000	25361576	1001	1001	1001	1001	0
136	20231027	170900	25361576	1001	1001	1001	1001	0
137	20231027	170800	25361576	1001	1001	1001	1001	0
138	20231027	170700	25361576	1001	1001	1001	1001	0
139	20231027	170600	25361576	1001	1001	1001	1001	0
140	20231027	170500	25361576	1001	1001	1001	1001	0
141	20231027	170400	25361576	1001	1001	1001	1001	0
142	20231027	170300	25361576	1001	1001	1001	1001	0
143	20231027	170200	25361576	1001	1001	1001	1001	0
144	20231027	170100	25361576	1001	1001	1001	1001	0
145	20231027	170000	25361576	1001	1001	1001	1001	0
146	20231027	165900	25361576	1001	1001	1001	1001	0
147	20231027	165800	25361576	1001	1001	1001	1001	0
148	20231027	165700	25361576	1001	1001	1001	1001	0
149	20231027	165600	25361576	1001	1001	1001	1001	0
150	20231027	165500	25361576	1001	1001	1001	1001	0
151	20231027	165400	25361576	1001	1001	1001	1001	0
152	20231027	165300	25361576	1001	1001	1001	1001	13
153	20231027	165200	25361576	1001	1001	1001	1001	0
154	20231027	165100	25361576	1001	1001	1001	1001	0
155	20231027	165000	25361576	1001	1001	1001	1001	0
156	20231027	164900	25361576	1001	1001	1001	1001	0
157	20231027	164800	25361576	1001	1001	1001	1001	0
158	20231027	164700	25361576	1001	1001	1001	1001	0
159	20231027	164600	25361576	1001	1001	1001	1001	0
160	20231027	164500	25361576	1001	1001	1001	1001	0
161	20231027	164400	25361576	1001	1001	1001	1001	0
162	20231027	164300	25361576	1001	1001	1001	1001	0
163	20231027	164200	25361576	1001	1001	1001	1001	0
164	20231027	164100	25361576	1001	1001	1001	1001	0
165	20231027	164000	25361576	1001	1001	1001	1001	0
166	20231027	163900	25361576	1001	1001	1001	1001	0
167	20231027	163800	25361576	1001	1001	1001	1001	0
168	20231027	163700	25361576	1001	1001	1001	1001	0
169	20231027	163600	25361576	1001	1001	1001	1001	0
170	20231027	163500	25361576	1001	1001	1001	1001	0
171	20231027	163400	25361576	1001	1001	1001	1001	0
172	20231027	163300	25361576	1001	1001	1001	1001	0
173	20231027	163200	25361576	1001	1001	1001	1001	0
174	20231027	163100	25361576	1001	1001	1001	1001	0
175	20231027	163000	25361576	1001	1001	1001	1001	0
176	20231027	162900	25361576	1001	1001	1001	1001	0
177	20231027	162800	25361576	1001	1001	1001	1001	0
178	20231027	162700	25361576	1001	1001	1001	1001	0
179	20231027	162600	25361576	1001	1001	1001	1001	0
180	20231027	162500	25361576	1001	1001	1001	1001	0
181	20231027	162400	25361576	1001	1001	1001	1001	0
182	20231027	162300	25361576	1001	1001	1001	1001	13
183	20231027	162200	25361576	1001	1001	1001	1001	0
184	20231027	162100	25361576	1001	1001	1001	1001	0
185	20231027	162000	25361576	1001	1001	1001	1001	0
186	20231027	161900	25361576	1001	1001	1001	1001	0
187	20231027	161800	25361576	1001	1001	1001	1001	0
188	20231027	161700	25361576	1001	1001	1001	1001	0
189	20231027	161600	25361576	1001	1001	1001	1001	0
190	20231027	161500	25361576	1001	1001	1001	1001	0
191	20231027	161400	25361576	1001	1001	1001	1001	0
192	20231027	161300	25361576	1001	1001	1001	1001	0
193	20231027	161200	25361576	1001	1001	1001	1001	0
194	20231027	161100	25361576	1001	1001	1001	1001	0
195	20231027	161000	25361576	1001	1001	1001	1001	0
196	20231027	160900	25361576	1001	1001	1001	1001	0
197	20231027	160800	25361576	1001	1001	1001	1001	0
198	20231027	160700	25361576	1001	1001	1001	1001	0
199	20231027	160600	25361576	1001	1001	1001	1001	0
200	20231027	160500	25361576	1001	1001	1001	1001	0
201	20231027	160400	25361576	1001	1001	1001	1001	0
202	20231027	160300	25361576	1001	1001	1001	1001	0
203	20231027	160200	25361576	1001	1001	1001	1001	0
204	20231027	160100	25361576	1001	1001	1001	1001	0
205	20231027	160000	25361576	1001	1001	1001	1001	0
206	20231027	155900	25361576	1001	1001	1001	1001	0
207	20231027	155800	25361576	1001	1001	1001	1001	0
208	20231027	155700	25361576	1001	1001	1001	1001	0
209	20231027	155600	25361576	1001	1001	1001	1001	0
210	20231027	155500	25361576	1001	1001	1001	1001	0
211	20231027	155400	25361576	1001	1001	1001	1001	0
212	20231027	155300	25361576	1001	1001	1001	1001	13
213	20231027	155200	25361576	1001	1001	1001	1001	0
214	20231027	155100	25361576	1001	1001	1001	1001	0
215	20231027	155000	25361576	1001	1001	1001	1001	0
216	20231027	154900	25361576	1001	1001	1001	1001	0
217	20231027	154800	25361576	1001	1001	1001	1001	0
218	20231027	154700	25361576	1001	1001	1001	1001	0
219	20231027	154600	25361576	1001	1001	1001	1001	0
220	20231027	154500	25361576	1001	1001	1001	1001	0
221	20231027	154400	25361576	1001	1001	1001	1001	0
222	20231027	154300	25361576	1001	1001	1001	1001	0
223	20231027	154200	25361576	1001	1001	1001	1001	0
224	20231027	154100	25361576	1001	1001	1001	1001	0
225	20231027	154000	25361576	1001	1001	1001	1001	0
226	20231027	153900	25361576	1001	1001	1001	1001	0
227	20231027	153800	25361576	1001	1001	1001	1001	0
228	20231027	153700	25361576	1001	1001	1001	1001	0
229	20231027	153600	25361576	1001	1001	1001	1001	0
230	20231027	153500	25361576	1001	1001	1001	1001	0
231	20231027	153400	25361576	1001	1001	1001	1001	0
232	20231027	153300	25361576	1001	1001	1001	1001	0
233	20231027	153200	25361576	1001	1001	1001	1001	0
234	20231027	153100	25361576	1001	1001	1001	1001	0
235	20231027	153000	25361576	1001	1001	1001	1001	13
236	20231027	152900	25348563	1002	1002	1002	1002	0
237	20231027	152800	25348563	1002	1002	1002	1002	0
238	20231027	152700	25348563	1002	1002	1002	1002	0
239	20231027	152600	25348563	1002	1002	1002	1002	0
240	20231027	152500	25348563	1002	1002	1002	1002	0
241	20231027	152400	25348563	1002	1002	1002	1002	0
242	20231027	152300	25348563	1002	1002	1002	1002	0
243	20231027	152200	25348563	1002	1002	1002	1002	0
244	20231027	152100	25348563	1002	1002	1002	1002	0
245	20231027	152000	25348563	1002	1002	1002	1002	0
246	20231027	151900	25348563	1002	1002	1002	1002	0
247	20231027	151800	25348563	1002	1002	1002	1002	0
248	20231027	151700	25348563	1002	1002	1002	1002	0
249	20231027	151600	25348563	1002	1002	1002	1002	0
250	20231027	151500	25348563	1002	1002	1002	1002	2
251	20231027	151400	25346559	1002	1002	1002	1002	0
252	20231027	151300	25346559	1002	1002	1002	1002	0
253	20231027	151200	25346559	1002	1002	1002	1002	0
254	20231027	151100	25346559	1002	1002	1002	1002	0
255	20231027	151000	25346559	1002	1002	1002	1002	0
256	20231027	150900	25346559	1002	1002	1002	1002	0
257	20231027	150800	25346559	1002	1002	1002	1002	0
258	20231027	150700	25346559	1002	1002	1002	1002	0
259	20231027	150600	25346559	1002	1002	1002	1002	0
260	20231027	150500	25346559	1002	1002	1002	1002	0
261	20231027	150400	25346559	1002	1002	1002	1002	0
262	20231027	150300	25346559	1002	1002	1002	1002	0
263	20231027	150200	25346559	1002	1002	1002	1002	0
264	20231027	150100	25346559	1002	1002	1002	1002	0
265	20231027	150000	25346559	1002	1002	1002	1002	0
266	20231027	145900	25346559	1002	1002	1002	1002	0
267	20231027	145800	25346559	1002	1002	1002	1002	0
268	20231027	145700	25346559	1002	1002	1002	1002	0
269	20231027	145600	25346559	1002	1002	1002	1002	0
270	20231027	145500	25346559	1002	1002	1002	1002	0
271	20231027	145400	25346559	1002	1002	1002	1002	0
272	20231027	145300	25346559	1002	1002	1002	1002	0
273	20231027	145200	25346559	1002	1002	1002	1002	0
274	20231027	145100	25346559	1002	1002	1002	1002	0
275	20231027	145000	25346559	1002	998	1002	998	1983
276	20231027	144900	23367496	1003	1002	1003	1002	5
277	20231027	144800	23362485	1002	1002	1002	1002	0
278	20231027	144700	23362485	1002	1002	1002	1002	0
279	20231027	144600	23362485	1002	1002	1002	1002	0
280	20231027	144500	23362485	1002	1000	1002	998	990
281	20231027	144400	22374432	1003	1003	1003	1003	0
282	20231027	144300	22374432	1003	1002	1003	1002	147
283	20231027	144200	22227137	1002	1002	1002	1002	0
284	20231027	144100	22227137	1002	1002	1002	1002	0
285	20231027	144000	22227137	1002	1002	1002	1002	0
286	20231027	143900	22227137	1002	1002	1002	1002	0
287	20231027	143800	22227137	1002	1002	1002	1002	0
288	20231027	143700	22227137	1002	1002	1002	1002	0
289	20231027	143600	22227137	1002	1002	1002	1002	1
290	20231027	143500	22226135	1002	1002	1002	1002	0
291	20231027	143400	22226135	1002	1002	1002	1002	0
292	20231027	143300	22226135	1002	1002	1002	1002	0
293	20231027	143200	22226135	1002	1002	1002	1002	39
294	20231027	143100	22187057	1002	1002	1002	1002	0
295	20231027	143000	22187057	1002	1002	1002	1002	0
296	20231027	142900	22187057	1002	1002	1002	1002	0
297	20231027	142800	22187057	1002	1002	1002	1002	0
298	20231027	142700	22187057	1002	1002	1002	1002	0
299	20231027	142600	22187057	1002	1002	1002	1002	0
300	20231027	142500	22187057	1002	1002	1002	1002	0
301	20231027	142400	22187057	1002	1002	1002	1002	0
302	20231027	142300	22187057	1002	1002	1002	1002	0
303	20231027	142200	22187057	1002	1002	1002	1002	0
304	20231027	142100	22187057	1002	1002	1002	1002	3
305	20231027	142000	22184051	1002	1002	1002	1002	0
306	20231027	141900	22184051	1002	1002	1002	1002	0
307	20231027	141800	22184051	1002	1002	1002	1002	0
308	20231027	141700	22184051	1002	1002	1002	1002	0
309	20231027	141600	22184051	1002	1002	1002	1002	0
310	20231027	141500	22184051	1002	1002	1002	1002	0
311	20231027	141400	22184051	1002	1002	1002	1002	0
312	20231027	141300	22184051	1002	1002	1002	1002	1
313	20231027	141200	22183049	1002	1002	1002	1002	0
314	20231027	141100	22183049	1002	1002	1002	1002	0
315	20231027	141000	22183049	1002	1002	1002	1002	0
316	20231027	140900	22183049	1002	1002	1002	1002	0
317	20231027	140800	22183049	1002	1002	1002	1002	0
318	20231027	140700	22183049	1002	1002	1002	1002	0
319	20231027	140600	22183049	1002	1002	1002	1002	0
320	20231027	140500	22183049	1002	1002	1002	1002	0
321	20231027	140400	22183049	1002	1002	1002	1002	0
322	20231027	140300	22183049	1002	1002	1002	1002	0
323	20231027	140200	22183049	1002	1002	1002	1002	0
324	20231027	140100	22183049	1002	1002	1002	1002	0
325	20231027	140000	22183049	1002	1002	1002	1002	0
326	20231027	135900	22183049	1002	1002	1002	1002	0
327	20231027	135800	22183049	1002	1002	1002	1002	0
328	20231027	135700	22183049	1002	1002	1002	1002	0
329	20231027	135600	22183049	1002	1002	1002	1002	0
330	20231027	135500	22183049	1002	1002	1002	1002	0
331	20231027	135400	22183049	1002	1002	1002	1002	0
332	20231027	135300	22183049	1002	1002	1002	1002	0
333	20231027	135200	22183049	1002	1002	1002	1002	0
334	20231027	135100	22183049	1002	1002	1002	1002	1
335	20231027	135000	22182047	998	998	998	998	0
336	20231027	134900	22182047	998	998	998	998	0
337	20231027	134800	22182047	998	998	998	998	0
338	20231027	134700	22182047	998	998	998	998	0
339	20231027	134600	22182047	998	998	998	998	0
340	20231027	134500	22182047	998	998	998	998	0
341	20231027	134400	22182047	998	998	998	998	0
342	20231027	134300	22182047	998	998	998	998	0
343	20231027	134200	22182047	998	998	998	998	0
344	20231027	134100	22182047	998	998	998	998	0
345	20231027	134000	22182047	998	998	998	998	0
346	20231027	133900	22182047	998	1001	1001	998	862
347	20231027	133800	21320314	1002	1002	1002	1002	9
348	20231027	133700	21311296	1002	1002	1002	1002	0
349	20231027	133600	21311296	1002	1002	1002	1002	0
350	20231027	133500	21311296	1002	1002	1002	1002	0
351	20231027	133400	21311296	1002	1002	1002	1002	0
352	20231027	133300	21311296	1002	1002	1002	1002	0
353	20231027	133200	21311296	1002	1002	1002	1002	0
354	20231027	133100	21311296	1002	1002	1002	1002	0
355	20231027	133000	21311296	1002	1002	1002	1002	0
356	20231027	132900	21311296	1002	1002	1002	1002	1
357	20231027	132800	21310294	1002	1002	1002	1002	0
358	20231027	132700	21310294	1002	1002	1002	1002	0
359	20231027	132600	21310294	1002	1002	1002	1002	0
360	20231027	132500	21310294	1002	1002	1002	1002	0
361	20231027	132400	21310294	1002	1002	1002	1002	0
362	20231027	132300	21310294	1002	1002	1002	1002	0
363	20231027	132200	21310294	1002	1002	1002	1002	1
364	20231027	132100	21309292	1002	1002	1002	1002	0
365	20231027	132000	21309292	1002	1002	1002	1002	0
366	20231027	131900	21309292	1002	1002	1002	1002	1
367	20231027	131800	21308290	1002	1002	1002	1002	79
368	20231027	131700	21229132	1002	1002	1002	1002	0
369	20231027	131600	21229132	1002	1002	1002	1002	221
370	20231027	131500	21007690	1002	1002	1002	1002	0
371	20231027	131400	21007690	1002	1002	1002	1002	0
372	20231027	131300	21007690	1002	1000	1002	1000	6
373	20231027	131200	21001688	1000	1002	1003	1000	2178
374	20231027	131100	18818265	1000	1002	1002	1000	38
375	20231027	131000	18780235	1003	1003	1003	1003	0
376	20231027	130900	18780235	1003	1003	1003	1003	0
377	20231027	130800	18780235	1003	1003	1003	1003	0
378	20231027	130700	18780235	1003	1003	1003	1003	0
379	20231027	130600	18780235	1003	1003	1003	1003	1
380	20231027	130500	18779232	1003	1003	1003	1003	0
381	20231027	130400	18779232	1003	1003	1003	1003	0
382	20231027	130300	18779232	1003	1003	1003	1003	0
383	20231027	130200	18779232	1003	1003	1003	1003	1870
384	20231027	130100	16903622	1003	1003	1003	1003	0
385	20231027	130000	16903622	1003	1003	1003	1003	0
386	20231027	125900	16903622	1003	1003	1003	1003	0
387	20231027	125800	16903622	1003	1003	1003	1003	0
388	20231027	125700	16903622	1003	1003	1003	1003	0
389	20231027	125600	16903622	1003	1003	1003	1003	0
390	20231027	125500	16903622	1003	1003	1003	1003	0
391	20231027	125400	16903622	1003	1003	1003	1003	1
392	20231027	125300	16902619	1002	1002	1002	1002	0
393	20231027	125200	16902619	1002	1002	1002	1002	0
394	20231027	125100	16902619	1002	1002	1002	1002	5
395	20231027	125000	16897609	1000	1000	1000	1000	0
396	20231027	124900	16897609	1000	1000	1000	1000	30
397	20231027	124800	16867609	1003	1003	1003	1003	0
398	20231027	124700	16867609	1003	1003	1003	1003	0
399	20231027	124600	16867609	1003	1003	1003	1003	0
400	20231027	124500	16867609	1003	1003	1003	1003	0
401	20231027	124400	16867609	1003	1003	1003	1003	1
402	20231027	124300	16866606	1003	1003	1003	1003	0
403	20231027	124200	16866606	1003	1003	1003	1003	0
404	20231027	124100	16866606	1003	1003	1003	1003	0
405	20231027	124000	16866606	1003	1003	1003	1003	0
406	20231027	123900	16866606	1003	1003	1003	1003	0
407	20231027	123800	16866606	1003	1003	1003	1003	0
408	20231027	123700	16866606	1003	1003	1003	1003	0
409	20231027	123600	16866606	1003	1003	1003	1003	0
410	20231027	123500	16866606	1003	1003	1003	1003	0
411	20231027	123400	16866606	1003	1003	1003	1003	19
412	20231027	123300	16847549	1003	1003	1003	1003	0
413	20231027	123200	16847549	1003	1003	1003	1003	0
414	20231027	123100	16847549	1003	1003	1003	1003	0
415	20231027	123000	16847549	1003	1003	1003	1003	0
416	20231027	122900	16847549	1003	1003	1003	1003	0
417	20231027	122800	16847549	1003	1003	1003	1003	0
418	20231027	122700	16847549	1003	1003	1003	1003	0
419	20231027	122600	16847549	1003	1003	1003	1003	0
420	20231027	122500	16847549	1003	1003	1003	1003	0
421	20231027	122400	16847549	1003	1003	1003	1003	0
422	20231027	122300	16847549	1003	1003	1003	1003	0
423	20231027	122200	16847549	1003	1003	1003	1003	1
424	20231027	122100	16846546	1003	1003	1003	1003	0
425	20231027	122000	16846546	1003	1003	1003	1003	0
426	20231027	121900	16846546	1003	1003	1003	1003	0
427	20231027	121800	16846546	1003	1003	1003	1003	0
428	20231027	121700	16846546	1003	1003	1003	1003	0
429	20231027	121600	16846546	1003	1003	1003	1003	0
430	20231027	121500	16846546	1003	1003	1003	1003	0
431	20231027	121400	16846546	1003	1003	1003	1003	0
432	20231027	121300	16846546	1003	1003	1003	1003	0
433	20231027	121200	16846546	1003	1003	1003	1003	0
434	20231027	121100	16846546	1003	1003	1003	1003	0
435	20231027	121000	16846546	1003	1003	1003	1003	0
436	20231027	120900	16846546	1003	1003	1003	1003	0
437	20231027	120800	16846546	1003	1003	1003	1003	0
438	20231027	120700	16846546	1003	1003	1003	1003	0
439	20231027	120600	16846546	1003	1003	1003	1003	0
440	20231027	120500	16846546	1003	1003	1003	1003	0
441	20231027	120400	16846546	1003	1003	1003	1003	0
442	20231027	120300	16846546	1003	1003	1003	1003	0
443	20231027	120200	16846546	1003	1003	1003	1003	0
444	20231027	120100	16846546	1003	1003	1003	1003	0
445	20231027	120000	16846546	1003	1003	1003	1003	0
446	20231027	115900	16846546	1003	1003	1003	1003	1
447	20231027	115800	16845543	1003	1003	1003	1003	691
448	20231027	115700	16152470	1003	1003	1003	1003	0
449	20231027	115600	16152470	1003	1003	1003	1003	0
450	20231027	115500	16152470	1003	1003	1003	1003	1
451	20231027	115400	16151467	1003	1003	1003	1003	0
452	20231027	115300	16151467	1003	1003	1003	1003	0
453	20231027	115200	16151467	1003	1003	1003	1003	0
454	20231027	115100	16151467	1003	1003	1003	1003	0
455	20231027	115000	16151467	1003	1003	1003	1003	0
456	20231027	114900	16151467	1003	1003	1003	1003	0
457	20231027	114800	16151467	1003	1003	1003	1003	600
458	20231027	114700	15549667	1003	1003	1003	1003	0
459	20231027	114600	15549667	1003	1003	1003	1003	0
460	20231027	114500	15549667	1003	1003	1003	1003	0
461	20231027	114400	15549667	1003	1003	1003	1003	0
462	20231027	114300	15549667	1003	1003	1003	1003	0
463	20231027	114200	15549667	1003	1003	1003	1003	0
464	20231027	114100	15549667	1003	1003	1003	1003	0
465	20231027	114000	15549667	1003	1003	1003	1003	0
466	20231027	113900	15549667	1003	1003	1003	1003	0
467	20231027	113800	15549667	1003	1003	1003	1003	0
468	20231027	113700	15549667	1003	1003	1003	1003	1
469	20231027	113600	15548664	1003	1003	1003	1003	0
470	20231027	113500	15548664	1003	1002	1003	1002	56
471	20231027	113400	15492520	1002	1002	1002	1002	0
472	20231027	113300	15492520	1002	1002	1002	1002	0
473	20231027	113200	15492520	1002	1001	1002	1001	6
474	20231027	113100	15486513	1000	1000	1000	1000	319
475	20231027	113000	15167513	1000	1000	1000	1000	0
476	20231027	112900	15167513	1000	1000	1000	1000	0
477	20231027	112800	15167513	1000	1000	1000	1000	0
478	20231027	112700	15167513	1000	1000	1000	1000	0
479	20231027	112600	15167513	1000	1000	1000	1000	0
480	20231027	112500	15167513	1000	1000	1000	1000	3
481	20231027	112400	15164513	1000	1000	1000	1000	5
482	20231027	112300	15159513	1000	1000	1000	1000	0
483	20231027	112200	15159513	1000	1000	1000	1000	0
484	20231027	112100	15159513	1000	1000	1000	1000	0
485	20231027	112000	15159513	1000	1000	1000	1000	0
486	20231027	111900	15159513	1000	1000	1000	1000	0
487	20231027	111800	15159513	1000	1000	1000	1000	0
488	20231027	111700	15159513	1000	1000	1000	1000	8
489	20231027	111600	15151513	1000	1000	1000	1000	0
490	20231027	111500	15151513	1000	999	1000	999	106
491	20231027	111400	15045583	999	999	999	999	0
492	20231027	111300	15045583	999	999	999	999	0
493	20231027	111200	15045583	999	999	999	999	0
494	20231027	111100	15045583	999	999	999	999	0
495	20231027	111000	15045583	999	999	999	999	0
496	20231027	110900	15045583	999	999	999	999	0
497	20231027	110800	15045583	999	999	999	999	0
498	20231027	110700	15045583	999	999	999	999	0
499	20231027	110600	15045583	999	999	999	999	0
500	20231027	110500	15045583	999	999	999	999	0
501	20231027	110400	15045583	999	999	999	999	0
502	20231027	110300	15045583	999	999	999	999	0
503	20231027	110200	15045583	999	999	999	999	0
504	20231027	110100	15045583	999	999	999	999	0
505	20231027	110000	15045583	999	999	999	999	0
506	20231027	105900	15045583	999	999	999	999	0
507	20231027	105800	15045583	999	999	999	999	1
508	20231027	105700	15044584	988	988	988	988	0
509	20231027	105600	15044584	988	988	988	988	1
510	20231027	105500	15043596	999	999	999	999	0
511	20231027	105400	15043596	999	999	999	999	0
512	20231027	105300	15043596	999	999	999	999	0
513	20231027	105200	15043596	999	999	999	999	1
514	20231027	105100	15042597	999	999	999	999	0
515	20231027	105000	15042597	999	999	999	999	0
516	20231027	104900	15042597	999	999	999	999	0
517	20231027	104800	15042597	999	999	999	999	0
518	20231027	104700	15042597	999	999	999	999	1
519	20231027	104600	15041598	999	999	999	999	0
520	20231027	104500	15041598	999	999	999	999	0
521	20231027	104400	15041598	999	999	999	999	0
522	20231027	104300	15041598	999	999	999	999	0
523	20231027	104200	15041598	999	999	999	999	0
524	20231027	104100	15041598	999	999	999	999	16
525	20231027	104000	15025614	999	999	999	999	0
526	20231027	103900	15025614	999	999	999	999	0
527	20231027	103800	15025614	999	999	999	999	0
528	20231027	103700	15025614	999	999	999	999	0
529	20231027	103600	15025614	999	999	999	999	0
530	20231027	103500	15025614	999	999	999	999	0
531	20231027	103400	15025614	999	999	999	999	0
532	20231027	103300	15025614	999	999	999	999	0
533	20231027	103200	15025614	999	999	999	999	0
534	20231027	103100	15025614	999	999	999	999	0
535	20231027	103000	15025614	999	999	999	999	1
536	20231027	102900	15024615	999	999	999	999	0
537	20231027	102800	15024615	999	999	999	999	0
538	20231027	102700	15024615	999	999	999	999	16
539	20231027	102600	15008631	999	999	999	999	0
540	20231027	102500	15008631	999	999	999	999	0
541	20231027	102400	15008631	999	999	999	999	0
542	20231027	102300	15008631	999	994	999	994	7
543	20231027	102200	15001655	994	994	994	994	0
544	20231027	102100	15001655	994	994	994	994	0
545	20231027	102000	15001655	994	994	994	994	0
546	20231027	101900	15001655	994	994	994	994	0
547	20231027	101800	15001655	994	994	994	994	0
548	20231027	101700	15001655	994	994	994	994	0
549	20231027	101600	15001655	994	994	994	994	0
550	20231027	101500	15001655	994	994	994	994	0
551	20231027	101400	15001655	994	994	994	994	0
552	20231027	101300	15001655	994	994	994	994	0
553	20231027	101200	15001655	994	994	994	994	0
554	20231027	101100	15001655	994	994	994	994	10
555	20231027	101000	14991715	994	994	994	994	0
556	20231027	100900	14991715	994	994	994	994	0
557	20231027	100800	14991715	994	994	994	994	1
558	20231027	100700	14990721	994	994	994	994	0
559	20231027	100600	14990721	994	995	995	994	2
560	20231027	100500	14988732	999	999	999	999	0
561	20231027	100400	14988732	999	999	999	999	0
562	20231027	100300	14988732	999	998	999	998	2
563	20231027	100200	14986735	992	990	992	990	3254
564	20231027	100100	11758772	990	990	990	990	5
565	20231027	100000	11753822	990	990	990	990	1
566	20231027	095900	11752832	985	985	985	985	1
567	20231027	095800	11751847	990	990	990	990	0
568	20231027	095700	11751847	990	990	990	990	0
569	20231027	095600	11751847	990	990	990	990	0
570	20231027	095500	11751847	990	990	990	990	0
571	20231027	095400	11751847	990	990	990	990	0
572	20231027	095300	11751847	990	990	990	990	0
573	20231027	095200	11751847	990	990	990	990	0
574	20231027	095100	11751847	990	990	990	990	0
575	20231027	095000	11751847	990	990	990	990	0
576	20231027	094900	11751847	990	990	990	990	0
577	20231027	094800	11751847	990	990	990	990	0
578	20231027	094700	11751847	990	990	990	990	0
579	20231027	094600	11751847	990	990	990	990	0
580	20231027	094500	11751847	990	990	990	990	1
581	20231027	094400	11750857	990	990	990	990	0
582	20231027	094300	11750857	990	990	990	990	0
583	20231027	094200	11750857	990	990	990	990	0
584	20231027	094100	11750857	990	990	990	990	0
585	20231027	094000	11750857	990	990	990	990	0
586	20231027	093900	11750857	990	990	990	990	0
587	20231027	093800	11750857	990	990	990	990	0
588	20231027	093700	11750857	990	990	990	990	0
589	20231027	093600	11750857	990	990	990	990	1
590	20231027	093500	11749867	987	987	987	987	0
591	20231027	093400	11749867	987	987	987	987	1013
592	20231027	093300	10750036	987	981	987	979	351
593	20231027	093200	10405988	982	982	985	982	53
594	20231027	093100	10353898	982	982	982	982	104
595	20231027	093000	10251770	980	981	981	980	300
596	20231027	092900	9957769	988	988	988	988	4
597	20231027	092800	9953817	988	984	988	984	4
598	20231027	092700	9949877	983	983	983	983	0
599	20231027	092600	9949877	983	983	983	983	0
600	20231027	092500	9949877	983	983	983	983	6
601	20231027	092400	9943979	983	983	983	983	15
602	20231027	092300	9929234	984	987	987	984	52
603	20231027	092200	9877913	988	987	988	987	16
604	20231027	092100	9862120	988	988	988	988	0
605	20231027	092000	9862120	988	988	988	988	0
606	20231027	091900	9862120	988	988	988	988	0
607	20231027	091800	9862120	988	988	988	988	0
608	20231027	091700	9862120	988	988	988	988	1
609	20231027	091600	9861132	988	984	988	980	213
610	20231027	091500	9652037	984	984	984	984	13
611	20231027	091400	9639245	987	987	987	987	0
612	20231027	091300	9639245	987	987	987	987	1
613	20231027	091200	9638258	989	989	989	989	0
614	20231027	091100	9638258	989	989	989	989	150
615	20231027	091000	9489908	989	989	989	989	0
616	20231027	090900	9489908	989	989	989	989	0
617	20231027	090800	9489908	989	989	989	989	0
618	20231027	090700	9489908	989	989	989	989	0
619	20231027	090600	9489908	989	989	989	989	2
620	20231027	090500	9487930	989	976	989	976	207
621	20231027	090400	9285872	989	989	989	989	19
622	20231027	090300	9267081	989	989	989	989	5
623	20231027	090200	9262136	991	991	991	991	5
624	20231027	090100	9257181	991	991	991	991	1
625	20231027	090000	9256190	1003	1003	1003	993	9230