KissMeData/145270/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	200000	57051450	1000	1000	1000	1000	445
3	20231024	195900	57051450	1000	1000	1000	1000	0
4	20231024	195800	57051450	1000	1000	1000	1000	0
5	20231024	195700	57051450	1000	1000	1000	1000	0
6	20231024	195600	57051450	1000	1000	1000	1000	0
7	20231024	195500	57051450	1000	1000	1000	1000	0
8	20231024	195400	57051450	1000	1000	1000	1000	0
9	20231024	195300	57051450	1000	1000	1000	1000	0
10	20231024	195200	57051450	1000	1000	1000	1000	0
11	20231024	195100	57051450	1000	1000	1000	1000	0
12	20231024	195000	57051450	1000	1000	1000	1000	0
13	20231024	194900	57051450	1000	1000	1000	1000	0
14	20231024	194800	57051450	1000	1000	1000	1000	0
15	20231024	194700	57051450	1000	1000	1000	1000	0
16	20231024	194600	57051450	1000	1000	1000	1000	0
17	20231024	194500	57051450	1000	1000	1000	1000	0
18	20231024	194400	57051450	1000	1000	1000	1000	0
19	20231024	194300	57051450	1000	1000	1000	1000	0
20	20231024	194200	57051450	1000	1000	1000	1000	0
21	20231024	194100	57051450	1000	1000	1000	1000	0
22	20231024	194000	57051450	1000	1000	1000	1000	0
23	20231024	193900	57051450	1000	1000	1000	1000	0
24	20231024	193800	57051450	1000	1000	1000	1000	0
25	20231024	193700	57051450	1000	1000	1000	1000	0
26	20231024	193600	57051450	1000	1000	1000	1000	0
27	20231024	193500	57051450	1000	1000	1000	1000	0
28	20231024	193400	57051450	1000	1000	1000	1000	0
29	20231024	193300	57051450	1000	1000	1000	1000	0
30	20231024	193200	57051450	1000	1000	1000	1000	0
31	20231024	193100	57051450	1000	1000	1000	1000	0
32	20231024	193000	57051450	1000	1000	1000	1000	445
33	20231024	192900	57051450	1000	1000	1000	1000	0
34	20231024	192800	57051450	1000	1000	1000	1000	0
35	20231024	192700	57051450	1000	1000	1000	1000	0
36	20231024	192600	57051450	1000	1000	1000	1000	0
37	20231024	192500	57051450	1000	1000	1000	1000	0
38	20231024	192400	57051450	1000	1000	1000	1000	0
39	20231024	192300	57051450	1000	1000	1000	1000	0
40	20231024	192200	57051450	1000	1000	1000	1000	0
41	20231024	192100	57051450	1000	1000	1000	1000	0
42	20231024	192000	57051450	1000	1000	1000	1000	0
43	20231024	191900	57051450	1000	1000	1000	1000	0
44	20231024	191800	57051450	1000	1000	1000	1000	0
45	20231024	191700	57051450	1000	1000	1000	1000	0
46	20231024	191600	57051450	1000	1000	1000	1000	0
47	20231024	191500	57051450	1000	1000	1000	1000	0
48	20231024	191400	57051450	1000	1000	1000	1000	0
49	20231024	191300	57051450	1000	1000	1000	1000	0
50	20231024	191200	57051450	1000	1000	1000	1000	0
51	20231024	191100	57051450	1000	1000	1000	1000	0
52	20231024	191000	57051450	1000	1000	1000	1000	0
53	20231024	190900	57051450	1000	1000	1000	1000	0
54	20231024	190800	57051450	1000	1000	1000	1000	0
55	20231024	190700	57051450	1000	1000	1000	1000	0
56	20231024	190600	57051450	1000	1000	1000	1000	0
57	20231024	190500	57051450	1000	1000	1000	1000	0
58	20231024	190400	57051450	1000	1000	1000	1000	0
59	20231024	190300	57051450	1000	1000	1000	1000	0
60	20231024	190200	57051450	1000	1000	1000	1000	0
61	20231024	190100	57051450	1000	1000	1000	1000	0
62	20231024	190000	57051450	1000	1000	1000	1000	445
63	20231024	185900	57051450	1000	1000	1000	1000	0
64	20231024	185800	57051450	1000	1000	1000	1000	0
65	20231024	185700	57051450	1000	1000	1000	1000	0
66	20231024	185600	57051450	1000	1000	1000	1000	0
67	20231024	185500	57051450	1000	1000	1000	1000	0
68	20231024	185400	57051450	1000	1000	1000	1000	0
69	20231024	185300	57051450	1000	1000	1000	1000	0
70	20231024	185200	57051450	1000	1000	1000	1000	0
71	20231024	185100	57051450	1000	1000	1000	1000	0
72	20231024	185000	57051450	1000	1000	1000	1000	0
73	20231024	184900	57051450	1000	1000	1000	1000	0
74	20231024	184800	57051450	1000	1000	1000	1000	0
75	20231024	184700	57051450	1000	1000	1000	1000	0
76	20231024	184600	57051450	1000	1000	1000	1000	0
77	20231024	184500	57051450	1000	1000	1000	1000	0
78	20231024	184400	57051450	1000	1000	1000	1000	0
79	20231024	184300	57051450	1000	1000	1000	1000	0
80	20231024	184200	57051450	1000	1000	1000	1000	0
81	20231024	184100	57051450	1000	1000	1000	1000	0
82	20231024	184000	57051450	1000	1000	1000	1000	0
83	20231024	183900	57051450	1000	1000	1000	1000	0
84	20231024	183800	57051450	1000	1000	1000	1000	0
85	20231024	183700	57051450	1000	1000	1000	1000	0
86	20231024	183600	57051450	1000	1000	1000	1000	0
87	20231024	183500	57051450	1000	1000	1000	1000	0
88	20231024	183400	57051450	1000	1000	1000	1000	0
89	20231024	183300	57051450	1000	1000	1000	1000	0
90	20231024	183200	57051450	1000	1000	1000	1000	0
91	20231024	183100	57051450	1000	1000	1000	1000	0
92	20231024	183000	57051450	1000	1000	1000	1000	445
93	20231024	182900	57051450	1000	1000	1000	1000	0
94	20231024	182800	57051450	1000	1000	1000	1000	0
95	20231024	182700	57051450	1000	1000	1000	1000	0
96	20231024	182600	57051450	1000	1000	1000	1000	0
97	20231024	182500	57051450	1000	1000	1000	1000	0
98	20231024	182400	57051450	1000	1000	1000	1000	0
99	20231024	182300	57051450	1000	1000	1000	1000	0
100	20231024	182200	57051450	1000	1000	1000	1000	0
101	20231024	182100	57051450	1000	1000	1000	1000	0
102	20231024	182000	57051450	1000	1000	1000	1000	0
103	20231024	181900	57051450	1000	1000	1000	1000	0
104	20231024	181800	57051450	1000	1000	1000	1000	0
105	20231024	181700	57051450	1000	1000	1000	1000	0
106	20231024	181600	57051450	1000	1000	1000	1000	0
107	20231024	181500	57051450	1000	1000	1000	1000	0
108	20231024	181400	57051450	1000	1000	1000	1000	0
109	20231024	181300	57051450	1000	1000	1000	1000	0
110	20231024	181200	57051450	1000	1000	1000	1000	0
111	20231024	181100	57051450	1000	1000	1000	1000	0
112	20231024	181000	57051450	1000	1000	1000	1000	0
113	20231024	180900	57051450	1000	1000	1000	1000	0
114	20231024	180800	57051450	1000	1000	1000	1000	0
115	20231024	180700	57051450	1000	1000	1000	1000	0
116	20231024	180600	57051450	1000	1000	1000	1000	0
117	20231024	180500	57051450	1000	1000	1000	1000	0
118	20231024	180400	57051450	1000	1000	1000	1000	0
119	20231024	180300	57051450	1000	1000	1000	1000	0
120	20231024	180200	57051450	1000	1000	1000	1000	0
121	20231024	180100	57051450	1000	1000	1000	1000	0
122	20231024	180000	57051450	1000	1000	1000	1000	445
123	20231024	175900	57051450	1000	1000	1000	1000	0
124	20231024	175800	57051450	1000	1000	1000	1000	0
125	20231024	175700	57051450	1000	1000	1000	1000	0
126	20231024	175600	57051450	1000	1000	1000	1000	0
127	20231024	175500	57051450	1000	1000	1000	1000	0
128	20231024	175400	57051450	1000	1000	1000	1000	0
129	20231024	175300	57051450	1000	1000	1000	1000	0
130	20231024	175200	57051450	1000	1000	1000	1000	0
131	20231024	175100	57051450	1000	1000	1000	1000	0
132	20231024	175000	57051450	1000	1000	1000	1000	0
133	20231024	174900	57051450	1000	1000	1000	1000	0
134	20231024	174800	57051450	1000	1000	1000	1000	0
135	20231024	174700	57051450	1000	1000	1000	1000	0
136	20231024	174600	57051450	1000	1000	1000	1000	0
137	20231024	174500	57051450	1000	1000	1000	1000	0
138	20231024	174400	57051450	1000	1000	1000	1000	0
139	20231024	174300	57051450	1000	1000	1000	1000	0
140	20231024	174200	57051450	1000	1000	1000	1000	0
141	20231024	174100	57051450	1000	1000	1000	1000	0
142	20231024	174000	57051450	1000	1000	1000	1000	0
143	20231024	173900	57051450	1000	1000	1000	1000	0
144	20231024	173800	57051450	1000	1000	1000	1000	0
145	20231024	173700	57051450	1000	1000	1000	1000	0
146	20231024	173600	57051450	1000	1000	1000	1000	0
147	20231024	173500	57051450	1000	1000	1000	1000	0
148	20231024	173400	57051450	1000	1000	1000	1000	0
149	20231024	173300	57051450	1000	1000	1000	1000	0
150	20231024	173200	57051450	1000	1000	1000	1000	0
151	20231024	173100	57051450	1000	1000	1000	1000	0
152	20231024	173000	57051450	1000	1000	1000	1000	445
153	20231024	172900	57051450	1000	1000	1000	1000	0
154	20231024	172800	57051450	1000	1000	1000	1000	0
155	20231024	172700	57051450	1000	1000	1000	1000	0
156	20231024	172600	57051450	1000	1000	1000	1000	0
157	20231024	172500	57051450	1000	1000	1000	1000	0
158	20231024	172400	57051450	1000	1000	1000	1000	0
159	20231024	172300	57051450	1000	1000	1000	1000	0
160	20231024	172200	57051450	1000	1000	1000	1000	0
161	20231024	172100	57051450	1000	1000	1000	1000	0
162	20231024	172000	57051450	1000	1000	1000	1000	0
163	20231024	171900	57051450	1000	1000	1000	1000	0
164	20231024	171800	57051450	1000	1000	1000	1000	0
165	20231024	171700	57051450	1000	1000	1000	1000	0
166	20231024	171600	57051450	1000	1000	1000	1000	0
167	20231024	171500	57051450	1000	1000	1000	1000	0
168	20231024	171400	57051450	1000	1000	1000	1000	0
169	20231024	171300	57051450	1000	1000	1000	1000	0
170	20231024	171200	57051450	1000	1000	1000	1000	0
171	20231024	171100	57051450	1000	1000	1000	1000	0
172	20231024	171000	57051450	1000	1000	1000	1000	0
173	20231024	170900	57051450	1000	1000	1000	1000	0
174	20231024	170800	57051450	1000	1000	1000	1000	0
175	20231024	170700	57051450	1000	1000	1000	1000	0
176	20231024	170600	57051450	1000	1000	1000	1000	0
177	20231024	170500	57051450	1000	1000	1000	1000	0
178	20231024	170400	57051450	1000	1000	1000	1000	0
179	20231024	170300	57051450	1000	1000	1000	1000	0
180	20231024	170200	57051450	1000	1000	1000	1000	0
181	20231024	170100	57051450	1000	1000	1000	1000	0
182	20231024	170000	57051450	1000	1000	1000	1000	445
183	20231024	165900	57051450	1000	1000	1000	1000	0
184	20231024	165800	57051450	1000	1000	1000	1000	0
185	20231024	165700	57051450	1000	1000	1000	1000	0
186	20231024	165600	57051450	1000	1000	1000	1000	0
187	20231024	165500	57051450	1000	1000	1000	1000	0
188	20231024	165400	57051450	1000	1000	1000	1000	0
189	20231024	165300	57051450	1000	1000	1000	1000	0
190	20231024	165200	57051450	1000	1000	1000	1000	0
191	20231024	165100	57051450	1000	1000	1000	1000	0
192	20231024	165000	57051450	1000	1000	1000	1000	0
193	20231024	164900	57051450	1000	1000	1000	1000	0
194	20231024	164800	57051450	1000	1000	1000	1000	0
195	20231024	164700	57051450	1000	1000	1000	1000	0
196	20231024	164600	57051450	1000	1000	1000	1000	0
197	20231024	164500	57051450	1000	1000	1000	1000	0
198	20231024	164400	57051450	1000	1000	1000	1000	0
199	20231024	164300	57051450	1000	1000	1000	1000	0
200	20231024	164200	57051450	1000	1000	1000	1000	0
201	20231024	164100	57051450	1000	1000	1000	1000	0
202	20231024	164000	57051450	1000	1000	1000	1000	0
203	20231024	163900	57051450	1000	1000	1000	1000	0
204	20231024	163800	57051450	1000	1000	1000	1000	0
205	20231024	163700	57051450	1000	1000	1000	1000	0
206	20231024	163600	57051450	1000	1000	1000	1000	0
207	20231024	163500	57051450	1000	1000	1000	1000	0
208	20231024	163400	57051450	1000	1000	1000	1000	0
209	20231024	163300	57051450	1000	1000	1000	1000	0
210	20231024	163200	57051450	1000	1000	1000	1000	0
211	20231024	163100	57051450	1000	1000	1000	1000	0
212	20231024	163000	57051450	1000	1000	1000	1000	445
213	20231024	162900	57051450	1000	1000	1000	1000	0
214	20231024	162800	57051450	1000	1000	1000	1000	0
215	20231024	162700	57051450	1000	1000	1000	1000	0
216	20231024	162600	57051450	1000	1000	1000	1000	0
217	20231024	162500	57051450	1000	1000	1000	1000	0
218	20231024	162400	57051450	1000	1000	1000	1000	0
219	20231024	162300	57051450	1000	1000	1000	1000	0
220	20231024	162200	57051450	1000	1000	1000	1000	0
221	20231024	162100	57051450	1000	1000	1000	1000	0
222	20231024	162000	57051450	1000	1000	1000	1000	0
223	20231024	161900	57051450	1000	1000	1000	1000	0
224	20231024	161800	57051450	1000	1000	1000	1000	0
225	20231024	161700	57051450	1000	1000	1000	1000	0
226	20231024	161600	57051450	1000	1000	1000	1000	0
227	20231024	161500	57051450	1000	1000	1000	1000	0
228	20231024	161400	57051450	1000	1000	1000	1000	0
229	20231024	161300	57051450	1000	1000	1000	1000	0
230	20231024	161200	57051450	1000	1000	1000	1000	0
231	20231024	161100	57051450	1000	1000	1000	1000	0
232	20231024	161000	57051450	1000	1000	1000	1000	0
233	20231024	160900	57051450	1000	1000	1000	1000	0
234	20231024	160800	57051450	1000	1000	1000	1000	0
235	20231024	160700	57051450	1000	1000	1000	1000	0
236	20231024	160600	57051450	1000	1000	1000	1000	0
237	20231024	160500	57051450	1000	1000	1000	1000	0
238	20231024	160400	57051450	1000	1000	1000	1000	0
239	20231024	160300	57051450	1000	1000	1000	1000	0
240	20231024	160200	57051450	1000	1000	1000	1000	0
241	20231024	160100	57051450	1000	1000	1000	1000	0
242	20231024	160000	57051450	1000	1000	1000	1000	445
243	20231024	155900	57051450	1000	1000	1000	1000	0
244	20231024	155800	57051450	1000	1000	1000	1000	0
245	20231024	155700	57051450	1000	1000	1000	1000	0
246	20231024	155600	57051450	1000	1000	1000	1000	0
247	20231024	155500	57051450	1000	1000	1000	1000	0
248	20231024	155400	57051450	1000	1000	1000	1000	0
249	20231024	155300	57051450	1000	1000	1000	1000	0
250	20231024	155200	57051450	1000	1000	1000	1000	0
251	20231024	155100	57051450	1000	1000	1000	1000	0
252	20231024	155000	57051450	1000	1000	1000	1000	0
253	20231024	154900	57051450	1000	1000	1000	1000	0
254	20231024	154800	57051450	1000	1000	1000	1000	0
255	20231024	154700	57051450	1000	1000	1000	1000	0
256	20231024	154600	57051450	1000	1000	1000	1000	0
257	20231024	154500	57051450	1000	1000	1000	1000	0
258	20231024	154400	57051450	1000	1000	1000	1000	0
259	20231024	154300	57051450	1000	1000	1000	1000	0
260	20231024	154200	57051450	1000	1000	1000	1000	0
261	20231024	154100	57051450	1000	1000	1000	1000	0
262	20231024	154000	57051450	1000	1000	1000	1000	0
263	20231024	153900	57051450	1000	1000	1000	1000	0
264	20231024	153800	57051450	1000	1000	1000	1000	0
265	20231024	153700	57051450	1000	1000	1000	1000	0
266	20231024	153600	57051450	1000	1000	1000	1000	0
267	20231024	153500	57051450	1000	1000	1000	1000	0
268	20231024	153400	57051450	1000	1000	1000	1000	0
269	20231024	153300	57051450	1000	1000	1000	1000	0
270	20231024	153200	57051450	1000	1000	1000	1000	0
271	20231024	153100	57051450	1000	1000	1000	1000	0
272	20231024	153000	57051450	1000	1000	1000	1000	890
273	20231024	152900	56606450	1000	1000	1000	1000	0
274	20231024	152800	56606450	1000	1000	1000	1000	0
275	20231024	152700	56606450	1000	1000	1000	1000	0
276	20231024	152600	56606450	1000	1000	1000	1000	0
277	20231024	152500	56606450	1000	1000	1000	1000	0
278	20231024	152400	56606450	1000	1000	1000	1000	0
279	20231024	152300	56606450	1000	1000	1000	1000	0
280	20231024	152200	56606450	1000	1000	1000	1000	0
281	20231024	152100	56606450	1000	1000	1000	1000	0
282	20231024	152000	56606450	1000	1000	1000	1000	0
283	20231024	151900	56606450	1000	1000	1000	1000	0
284	20231024	151800	56606450	1000	1000	1000	1000	0
285	20231024	151700	56606450	1000	1000	1000	1000	0
286	20231024	151600	56606450	1000	1001	1001	1000	7
287	20231024	151500	56599444	1000	1001	1001	1000	101
288	20231024	151400	56498344	1000	1001	1001	1000	46
289	20231024	151300	56452299	1000	1000	1000	999	56
290	20231024	151200	56396300	998	998	998	998	0
291	20231024	151100	56396300	998	998	998	998	0
292	20231024	151000	56396300	998	999	999	998	2701
293	20231024	150900	53698702	998	998	998	998	0
294	20231024	150800	53698702	998	998	998	998	0
295	20231024	150700	53698702	998	998	998	998	0
296	20231024	150600	53698702	998	999	999	998	151
297	20231024	150500	53547854	998	998	998	998	1
298	20231024	150400	53546856	999	998	999	998	101
299	20231024	150300	53445958	998	998	998	998	107
300	20231024	150200	53339172	998	998	998	998	0
301	20231024	150100	53339172	998	998	998	998	0
302	20231024	150000	53339172	998	998	998	998	1
303	20231024	145900	53338174	999	999	999	999	0
304	20231024	145800	53338174	999	999	999	999	2249
305	20231024	145700	51091423	999	1000	1000	999	7
306	20231024	145600	51084424	1000	1000	1000	1000	2
307	20231024	145500	51082424	999	999	999	999	0
308	20231024	145400	51082424	999	999	999	999	0
309	20231024	145300	51082424	999	999	999	999	0
310	20231024	145200	51082424	999	999	999	999	0
311	20231024	145100	51082424	999	999	999	999	0
312	20231024	145000	51082424	999	999	999	999	0
313	20231024	144900	51082424	999	999	999	999	0
314	20231024	144800	51082424	999	999	999	999	1
315	20231024	144700	51081425	1000	1000	1000	1000	0
316	20231024	144600	51081425	1000	1000	1000	1000	1
317	20231024	144500	51080425	999	999	999	999	0
318	20231024	144400	51080425	999	999	999	999	1500
319	20231024	144300	49581925	999	999	999	999	0
320	20231024	144200	49581925	999	999	999	999	2000
321	20231024	144100	47583925	999	999	999	999	0
322	20231024	144000	47583925	999	999	999	999	0
323	20231024	143900	47583925	999	999	999	999	100
324	20231024	143800	47484025	999	999	999	999	0
325	20231024	143700	47484025	999	1000	1000	999	5
326	20231024	143600	47479026	1000	1000	1000	1000	0
327	20231024	143500	47479026	1000	1000	1000	1000	11
328	20231024	143400	47468026	999	999	999	999	0
329	20231024	143300	47468026	999	999	999	999	1
330	20231024	143200	47467027	1000	1000	1000	1000	100
331	20231024	143100	47367027	999	1000	1000	999	65
332	20231024	143000	47302028	999	999	999	999	0
333	20231024	142900	47302028	999	1000	1000	999	8
334	20231024	142800	47294029	1000	1000	1000	1000	8
335	20231024	142700	47286029	1000	1000	1000	1000	2
336	20231024	142600	47284029	999	999	999	999	2980
337	20231024	142500	44307009	1000	1000	1000	1000	13
338	20231024	142400	44294009	1000	1000	1000	1000	0
339	20231024	142300	44294009	1000	1000	1000	1000	0
340	20231024	142200	44294009	1000	1000	1000	1000	0
341	20231024	142100	44294009	1000	1000	1000	1000	0
342	20231024	142000	44294009	1000	1000	1000	1000	56
343	20231024	141900	44238009	1000	1000	1000	1000	0
344	20231024	141800	44238009	1000	1000	1000	1000	0
345	20231024	141700	44238009	1000	1000	1000	1000	10
346	20231024	141600	44228009	999	999	999	999	0
347	20231024	141500	44228009	999	999	999	999	0
348	20231024	141400	44228009	999	999	999	999	611
349	20231024	141300	43617620	1000	1000	1000	1000	1
350	20231024	141200	43616620	1000	1000	1000	1000	500
351	20231024	141100	43116620	999	999	999	999	0
352	20231024	141000	43116620	999	999	999	999	0
353	20231024	140900	43116620	999	999	999	999	1
354	20231024	140800	43115621	1000	1000	1000	1000	0
355	20231024	140700	43115621	1000	1000	1000	1000	131
356	20231024	140600	42984621	999	999	999	999	1
357	20231024	140500	42983622	1000	1000	1000	1000	0
358	20231024	140400	42983622	1000	1000	1000	1000	0
359	20231024	140300	42983622	1000	1000	1000	1000	1
360	20231024	140200	42982622	999	999	999	999	0
361	20231024	140100	42982622	999	999	999	999	0
362	20231024	140000	42982622	999	999	999	999	0
363	20231024	135900	42982622	999	999	999	999	0
364	20231024	135800	42982622	999	999	999	999	0
365	20231024	135700	42982622	999	999	999	999	0
366	20231024	135600	42982622	999	999	999	999	0
367	20231024	135500	42982622	999	999	999	999	0
368	20231024	135400	42982622	999	1000	1000	999	28
369	20231024	135300	42954623	999	999	999	999	0
370	20231024	135200	42954623	999	999	999	999	0
371	20231024	135100	42954623	999	999	999	999	0
372	20231024	135000	42954623	999	999	999	999	0
373	20231024	134900	42954623	999	999	999	999	0
374	20231024	134800	42954623	999	999	999	999	0
375	20231024	134700	42954623	999	999	999	999	1
376	20231024	134600	42953624	1000	1000	1000	1000	2
377	20231024	134500	42951624	999	999	999	999	0
378	20231024	134400	42951624	999	999	999	999	0
379	20231024	134300	42951624	999	999	999	999	0
380	20231024	134200	42951624	999	999	999	999	0
381	20231024	134100	42951624	999	999	999	999	0
382	20231024	134000	42951624	999	999	999	999	0
383	20231024	133900	42951624	999	999	999	999	0
384	20231024	133800	42951624	999	999	999	999	0
385	20231024	133700	42951624	999	999	999	999	0
386	20231024	133600	42951624	999	999	999	999	0
387	20231024	133500	42951624	999	999	999	999	0
388	20231024	133400	42951624	999	999	999	999	0
389	20231024	133300	42951624	999	999	999	999	0
390	20231024	133200	42951624	999	999	999	999	0
391	20231024	133100	42951624	999	999	999	999	0
392	20231024	133000	42951624	999	999	999	999	0
393	20231024	132900	42951624	999	999	999	999	0
394	20231024	132800	42951624	999	1000	1000	999	2
395	20231024	132700	42949625	1000	1000	1000	1000	5
396	20231024	132600	42944625	1000	1000	1000	1000	429
397	20231024	132500	42515625	1000	999	1000	999	6
398	20231024	132400	42509630	998	998	998	998	0
399	20231024	132300	42509630	998	998	998	998	0
400	20231024	132200	42509630	998	998	998	998	0
401	20231024	132100	42509630	998	998	998	998	0
402	20231024	132000	42509630	998	998	998	998	0
403	20231024	131900	42509630	998	998	998	998	0
404	20231024	131800	42509630	998	998	998	998	0
405	20231024	131700	42509630	998	998	998	998	1
406	20231024	131600	42508632	998	998	998	998	0
407	20231024	131500	42508632	998	998	998	998	0
408	20231024	131400	42508632	998	998	998	998	0
409	20231024	131300	42508632	998	998	998	998	0
410	20231024	131200	42508632	998	998	998	998	715
411	20231024	131100	41795062	999	999	999	998	287
412	20231024	131000	41508350	999	999	999	999	1
413	20231024	130900	41507351	1000	1000	1000	1000	18
414	20231024	130800	41489351	999	999	1000	999	49
415	20231024	130700	41440382	999	999	999	999	0
416	20231024	130600	41440382	999	999	999	999	1
417	20231024	130500	41439383	1000	1000	1000	1000	1
418	20231024	130400	41438383	1000	1000	1000	1000	0
419	20231024	130300	41438383	1000	1000	1000	1000	0
420	20231024	130200	41438383	1000	1000	1000	1000	0
421	20231024	130100	41438383	1000	1000	1000	1000	0
422	20231024	130000	41438383	1000	1000	1000	1000	0
423	20231024	125900	41438383	1000	1000	1000	1000	0
424	20231024	125800	41438383	1000	1000	1000	1000	0
425	20231024	125700	41438383	1000	1000	1000	1000	0
426	20231024	125600	41438383	1000	1000	1000	1000	10
427	20231024	125500	41428383	999	1000	1000	999	1013
428	20231024	125400	40416383	1000	1000	1000	1000	0
429	20231024	125300	40416383	1000	1000	1000	1000	1
430	20231024	125200	40415383	1000	1000	1000	1000	0
431	20231024	125100	40415383	1000	1000	1000	1000	0
432	20231024	125000	40415383	1000	1000	1000	1000	3
433	20231024	124900	40412383	999	999	999	999	0
434	20231024	124800	40412383	999	999	999	999	0
435	20231024	124700	40412383	999	999	999	999	0
436	20231024	124600	40412383	999	999	999	999	0
437	20231024	124500	40412383	999	999	999	999	0
438	20231024	124400	40412383	999	999	999	999	0
439	20231024	124300	40412383	999	999	999	999	0
440	20231024	124200	40412383	999	999	999	999	0
441	20231024	124100	40412383	999	999	999	999	0
442	20231024	124000	40412383	999	999	999	999	0
443	20231024	123900	40412383	999	999	999	999	0
444	20231024	123800	40412383	999	999	999	999	1
445	20231024	123700	40411384	1000	1000	1000	1000	0
446	20231024	123600	40411384	1000	1000	1000	1000	0
447	20231024	123500	40411384	1000	1000	1000	1000	88
448	20231024	123400	40323384	999	999	999	999	0
449	20231024	123300	40323384	999	999	999	999	0
450	20231024	123200	40323384	999	999	999	999	1
451	20231024	123100	40322385	1000	1000	1000	1000	7
452	20231024	123000	40315385	999	999	999	999	0
453	20231024	122900	40315385	999	999	999	999	0
454	20231024	122800	40315385	999	999	999	999	0
455	20231024	122700	40315385	999	999	999	999	0
456	20231024	122600	40315385	999	999	999	999	0
457	20231024	122500	40315385	999	999	999	999	1074
458	20231024	122400	39242459	999	999	999	999	0
459	20231024	122300	39242459	999	999	999	999	21
460	20231024	122200	39221480	1000	1000	1000	1000	500
461	20231024	122100	38721480	999	999	999	999	0
462	20231024	122000	38721480	999	999	999	999	113
463	20231024	121900	38608593	999	1000	1000	999	4
464	20231024	121800	38604594	999	999	999	999	0
465	20231024	121700	38604594	999	999	999	999	1
466	20231024	121600	38603595	1000	1000	1000	1000	2
467	20231024	121500	38601595	1000	1000	1000	1000	0
468	20231024	121400	38601595	1000	1000	1000	1000	10
469	20231024	121300	38591595	999	999	999	999	0
470	20231024	121200	38591595	999	999	999	999	2
471	20231024	121100	38589597	999	999	999	999	0
472	20231024	121000	38589597	999	1000	1000	999	501
473	20231024	120900	38088598	999	999	999	999	1100
474	20231024	120800	36989698	999	999	999	999	0
475	20231024	120700	36989698	999	999	999	999	0
476	20231024	120600	36989698	999	999	999	999	0
477	20231024	120500	36989698	999	999	999	999	0
478	20231024	120400	36989698	999	999	999	999	1
479	20231024	120300	36988699	1000	1000	1000	1000	455
480	20231024	120200	36533699	999	999	999	999	0
481	20231024	120100	36533699	999	999	1000	999	22
482	20231024	120000	36511701	1000	1000	1000	1000	180
483	20231024	115900	36331701	999	999	999	999	0
484	20231024	115800	36331701	999	999	999	999	0
485	20231024	115700	36331701	999	999	999	999	0
486	20231024	115600	36331701	999	999	999	999	0
487	20231024	115500	36331701	999	999	999	999	0
488	20231024	115400	36331701	999	999	999	999	0
489	20231024	115300	36331701	999	999	999	999	0
490	20231024	115200	36331701	999	999	999	999	0
491	20231024	115100	36331701	999	999	999	999	0
492	20231024	115000	36331701	999	999	999	999	0
493	20231024	114900	36331701	999	999	999	999	0
494	20231024	114800	36331701	999	999	999	999	0
495	20231024	114700	36331701	999	999	999	999	0
496	20231024	114600	36331701	999	999	999	999	0
497	20231024	114500	36331701	999	999	999	999	0
498	20231024	114400	36331701	999	999	999	999	50
499	20231024	114300	36281751	999	999	999	999	1
500	20231024	114200	36280752	1000	1000	1000	999	3525
501	20231024	114100	32755753	1000	1000	1000	1000	0
502	20231024	114000	32755753	1000	1000	1000	1000	0
503	20231024	113900	32755753	1000	1000	1000	1000	0
504	20231024	113800	32755753	1000	1000	1000	1000	20
505	20231024	113700	32735753	1000	1000	1000	1000	0
506	20231024	113600	32735753	1000	1000	1000	1000	0
507	20231024	113500	32735753	1000	1000	1000	1000	0
508	20231024	113400	32735753	1000	1000	1000	1000	0
509	20231024	113300	32735753	1000	1000	1000	1000	0
510	20231024	113200	32735753	1000	1000	1000	1000	0
511	20231024	113100	32735753	1000	1000	1000	1000	0
512	20231024	113000	32735753	1000	1000	1000	1000	0
513	20231024	112900	32735753	1000	1000	1000	1000	7
514	20231024	112800	32728753	1000	1000	1000	1000	0
515	20231024	112700	32728753	1000	1000	1000	1000	94
516	20231024	112600	32634753	1000	1000	1000	1000	1
517	20231024	112500	32633753	1000	1000	1000	1000	0
518	20231024	112400	32633753	1000	1000	1000	1000	0
519	20231024	112300	32633753	1000	1000	1000	1000	1
520	20231024	112200	32632753	1000	1000	1000	1000	0
521	20231024	112100	32632753	1000	1000	1000	1000	1
522	20231024	112000	32631753	997	997	997	997	0
523	20231024	111900	32631753	997	997	997	997	20
524	20231024	111800	32611813	1000	1000	1000	1000	0
525	20231024	111700	32611813	1000	1000	1000	1000	0
526	20231024	111600	32611813	1000	1000	1000	1000	0
527	20231024	111500	32611813	1000	1000	1000	1000	0
528	20231024	111400	32611813	1000	1000	1000	1000	0
529	20231024	111300	32611813	1000	1000	1000	1000	10
530	20231024	111200	32601813	996	996	996	996	2
531	20231024	111100	32599821	1000	1000	1000	1000	12
532	20231024	111000	32587821	1000	1000	1000	1000	4
533	20231024	110900	32583821	1001	1001	1001	1001	0
534	20231024	110800	32583821	1001	1001	1001	1001	0
535	20231024	110700	32583821	1001	1001	1001	1001	0
536	20231024	110600	32583821	1001	1001	1001	1001	6
537	20231024	110500	32577815	1001	1001	1001	1001	20
538	20231024	110400	32557795	1001	1001	1001	1001	0
539	20231024	110300	32557795	1001	1001	1001	1001	49
540	20231024	110200	32508746	1001	1001	1001	1001	0
541	20231024	110100	32508746	1001	1001	1001	1001	0
542	20231024	110000	32508746	1001	1001	1001	1001	0
543	20231024	105900	32508746	1001	1001	1001	1001	1
544	20231024	105800	32507745	993	993	993	993	0
545	20231024	105700	32507745	993	993	993	993	0
546	20231024	105600	32507745	993	993	993	993	0
547	20231024	105500	32507745	993	993	993	993	0
548	20231024	105400	32507745	993	1002	1002	993	14869
549	20231024	105300	17695295	1003	1003	1003	1003	0
550	20231024	105200	17695295	1003	1003	1003	1003	1
551	20231024	105100	17694292	1003	1003	1003	1003	1
552	20231024	105000	17693289	1003	1002	1003	1002	734
553	20231024	104900	16957088	1002	1002	1002	1002	400
554	20231024	104800	16556288	1002	1002	1002	1002	2
555	20231024	104700	16554284	1001	1001	1001	1001	0
556	20231024	104600	16554284	1001	1001	1001	1001	0
557	20231024	104500	16554284	1001	1001	1001	1001	0
558	20231024	104400	16554284	1001	1001	1001	1001	19
559	20231024	104300	16535265	1001	1001	1001	1001	0
560	20231024	104200	16535265	1001	1001	1001	1001	0
561	20231024	104100	16535265	1001	1001	1001	1001	0
562	20231024	104000	16535265	1001	1001	1001	1001	0
563	20231024	103900	16535265	1001	1001	1001	1001	0
564	20231024	103800	16535265	1001	1001	1001	1001	0
565	20231024	103700	16535265	1001	1001	1001	1001	0
566	20231024	103600	16535265	1001	1001	1001	1001	0
567	20231024	103500	16535265	1001	1001	1001	1001	40
568	20231024	103400	16495225	1001	1001	1001	1001	20
569	20231024	103300	16475205	1001	1001	1001	1001	50
570	20231024	103200	16425155	1001	1001	1001	1001	0
571	20231024	103100	16425155	1001	1001	1001	1001	0
572	20231024	103000	16425155	1001	1001	1001	1001	0
573	20231024	102900	16425155	1001	1001	1001	1001	0
574	20231024	102800	16425155	1001	1001	1001	1001	44
575	20231024	102700	16381111	1000	1000	1000	1000	0
576	20231024	102600	16381111	1000	1000	1000	1000	10
577	20231024	102500	16371111	1000	1000	1000	1000	0
578	20231024	102400	16371111	1000	1000	1000	1000	0
579	20231024	102300	16371111	1000	1000	1000	1000	0
580	20231024	102200	16371111	1000	1000	1000	1000	0
581	20231024	102100	16371111	1000	1000	1000	1000	882
582	20231024	102000	15489111	1001	1001	1001	1001	0
583	20231024	101900	15489111	1001	1001	1001	1001	16
584	20231024	101800	15473095	1000	1000	1000	1000	0
585	20231024	101700	15473095	1000	1000	1000	1000	0
586	20231024	101600	15473095	1000	1000	1000	1000	0
587	20231024	101500	15473095	1000	1000	1000	1000	0
588	20231024	101400	15473095	1000	1000	1000	1000	0
589	20231024	101300	15473095	1000	1000	1000	1000	0
590	20231024	101200	15473095	1000	1000	1000	1000	0
591	20231024	101100	15473095	1000	1000	1000	1000	0
592	20231024	101000	15473095	1000	1000	1000	1000	1000
593	20231024	100900	14473095	1001	1001	1001	1001	972
594	20231024	100800	13500123	1002	1002	1002	1002	1
595	20231024	100700	13499121	1002	1002	1002	1002	9
596	20231024	100600	13490103	1001	1001	1001	1001	0
597	20231024	100500	13490103	1001	1001	1001	1001	0
598	20231024	100400	13490103	1001	1001	1001	1001	0
599	20231024	100300	13490103	1001	1001	1001	1001	0
600	20231024	100200	13490103	1001	1002	1002	1001	2005
601	20231024	100100	11482097	1002	1002	1002	1002	0
602	20231024	100000	11482097	1002	1002	1002	1002	0
603	20231024	095900	11482097	1002	1002	1002	1002	0
604	20231024	095800	11482097	1002	1002	1002	1002	1
605	20231024	095700	11481095	1003	1003	1003	1003	32
606	20231024	095600	11448999	1002	1002	1002	1002	0
607	20231024	095500	11448999	1002	1002	1002	1002	104
608	20231024	095400	11344791	1002	1002	1002	1002	60
609	20231024	095300	11284671	1002	1002	1002	1002	100
610	20231024	095200	11184471	1001	1001	1001	1001	0
611	20231024	095100	11184471	1001	1001	1001	1001	0
612	20231024	095000	11184471	1001	1002	1002	1001	1237
613	20231024	094900	9944998	1002	1002	1002	1002	0
614	20231024	094800	9944998	1002	1002	1002	1002	50
615	20231024	094700	9894898	1002	1002	1002	1002	0
616	20231024	094600	9894898	1002	1002	1002	1002	0
617	20231024	094500	9894898	1002	1006	1006	1002	2
618	20231024	094400	9892890	1007	1007	1007	1007	0
619	20231024	094300	9892890	1007	1007	1007	1007	0
620	20231024	094200	9892890	1007	1005	1007	1005	5958
621	20231024	094100	3893512	1003	1003	1003	1003	0
622	20231024	094000	3893512	1003	1003	1003	1003	248
623	20231024	093900	3644768	1005	1005	1005	1005	0
624	20231024	093800	3644768	1005	1005	1005	1005	11
625	20231024	093700	3633713	1003	1003	1003	1003	0
626	20231024	093600	3633713	1003	1003	1003	1003	0
627	20231024	093500	3633713	1003	1003	1003	1003	0
628	20231024	093400	3633713	1003	1003	1003	1003	772
629	20231024	093300	2859397	1003	1003	1003	1003	5
630	20231024	093200	2854382	1003	1003	1003	1002	213
631	20231024	093100	2640943	1003	1003	1003	1003	23
632	20231024	093000	2617874	1003	1003	1003	1003	2
633	20231024	092900	2615868	1003	1003	1003	1003	0
634	20231024	092800	2615868	1003	1003	1003	1003	50
635	20231024	092700	2565718	1003	1003	1003	1003	53
636	20231024	092600	2512559	1003	1003	1003	1003	0
637	20231024	092500	2512559	1003	1003	1003	1002	269
638	20231024	092400	2242853	1003	1005	1005	1003	259
639	20231024	092300	1982827	1004	1004	1004	1004	0
640	20231024	092200	1982827	1004	1004	1004	1004	0
641	20231024	092100	1982827	1004	1004	1004	1004	0
642	20231024	092000	1982827	1004	1004	1004	1004	0
643	20231024	091900	1982827	1004	1004	1004	1004	100
644	20231024	091800	1882427	1004	1004	1004	1004	0
645	20231024	091700	1882427	1004	1005	1005	1004	595
646	20231024	091600	1284503	1006	1006	1006	1006	117
647	20231024	091500	1166801	1006	1006	1006	1006	0
648	20231024	091400	1166801	1006	1006	1006	1006	100
649	20231024	091300	1066201	1006	1006	1006	1006	200
650	20231024	091200	865001	1006	1006	1006	1006	1
651	20231024	091100	863995	1006	1006	1006	1006	668
652	20231024	091000	191987	1005	1005	1005	1005	2
653	20231024	090900	189977	1005	1005	1005	1005	1
654	20231024	090800	188972	1005	1005	1005	1005	0
655	20231024	090700	188972	1005	1005	1005	1005	0
656	20231024	090600	188972	1005	1005	1005	1005	0
657	20231024	090500	188972	1005	1005	1005	1005	156
658	20231024	090400	32192	1006	1006	1006	1006	0
659	20231024	090300	32192	1006	1006	1006	1006	0
660	20231024	090200	32192	1006	1006	1006	1006	7
661	20231024	090100	25150	1006	1006	1006	1006	3
662	20231024	090000	22132	1006	1006	1006	1006	22