KissMeData/012170/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185300	1945718191	966	966	966	966	9605
3	20231016	185200	1945718191	966	966	966	966	0
4	20231016	185100	1945718191	966	966	966	966	0
5	20231016	185000	1945718191	966	966	966	966	0
6	20231016	184900	1945718191	966	966	966	966	0
7	20231016	184800	1945718191	966	966	966	966	0
8	20231016	184700	1945718191	966	966	966	966	0
9	20231016	184600	1945718191	966	966	966	966	0
10	20231016	184500	1945718191	966	966	966	966	0
11	20231016	184400	1945718191	966	966	966	966	0
12	20231016	184300	1945718191	966	966	966	966	0
13	20231016	184200	1945718191	966	966	966	966	0
14	20231016	184100	1945718191	966	966	966	966	0
15	20231016	184000	1945718191	966	966	966	966	0
16	20231016	183900	1945718191	966	966	966	966	0
17	20231016	183800	1945718191	966	966	966	966	0
18	20231016	183700	1945718191	966	966	966	966	0
19	20231016	183600	1945718191	966	966	966	966	0
20	20231016	183500	1945718191	966	966	966	966	0
21	20231016	183400	1945718191	966	966	966	966	0
22	20231016	183300	1945718191	966	966	966	966	0
23	20231016	183200	1945718191	966	966	966	966	0
24	20231016	183100	1945718191	966	966	966	966	0
25	20231016	183000	1945718191	966	966	966	966	0
26	20231016	182900	1945718191	966	966	966	966	0
27	20231016	182800	1945718191	966	966	966	966	0
28	20231016	182700	1945718191	966	966	966	966	0
29	20231016	182600	1945718191	966	966	966	966	0
30	20231016	182500	1945718191	966	966	966	966	0
31	20231016	182400	1945718191	966	966	966	966	0
32	20231016	182300	1945718191	966	966	966	966	9605
33	20231016	182200	1945718191	966	966	966	966	0
34	20231016	182100	1945718191	966	966	966	966	0
35	20231016	182000	1945718191	966	966	966	966	0
36	20231016	181900	1945718191	966	966	966	966	0
37	20231016	181800	1945718191	966	966	966	966	0
38	20231016	181700	1945718191	966	966	966	966	0
39	20231016	181600	1945718191	966	966	966	966	0
40	20231016	181500	1945718191	966	966	966	966	0
41	20231016	181400	1945718191	966	966	966	966	0
42	20231016	181300	1945718191	966	966	966	966	0
43	20231016	181200	1945718191	966	966	966	966	0
44	20231016	181100	1945718191	966	966	966	966	0
45	20231016	181000	1945718191	966	966	966	966	0
46	20231016	180900	1945718191	966	966	966	966	0
47	20231016	180800	1945718191	966	966	966	966	0
48	20231016	180700	1945718191	966	966	966	966	0
49	20231016	180600	1945718191	966	966	966	966	0
50	20231016	180500	1945718191	966	966	966	966	0
51	20231016	180400	1945718191	966	966	966	966	0
52	20231016	180300	1945718191	966	966	966	966	0
53	20231016	180200	1945718191	966	966	966	966	0
54	20231016	180100	1945718191	966	966	966	966	0
55	20231016	180000	1945718191	966	966	966	966	0
56	20231016	175900	1945718191	966	966	966	966	0
57	20231016	175800	1945718191	966	966	966	966	0
58	20231016	175700	1945718191	966	966	966	966	0
59	20231016	175600	1945718191	966	966	966	966	0
60	20231016	175500	1945718191	966	966	966	966	0
61	20231016	175400	1945718191	966	966	966	966	0
62	20231016	175300	1945718191	966	966	966	966	9605
63	20231016	175200	1945718191	966	966	966	966	0
64	20231016	175100	1945718191	966	966	966	966	0
65	20231016	175000	1945718191	966	966	966	966	0
66	20231016	174900	1945718191	966	966	966	966	0
67	20231016	174800	1945718191	966	966	966	966	0
68	20231016	174700	1945718191	966	966	966	966	0
69	20231016	174600	1945718191	966	966	966	966	0
70	20231016	174500	1945718191	966	966	966	966	0
71	20231016	174400	1945718191	966	966	966	966	0
72	20231016	174300	1945718191	966	966	966	966	0
73	20231016	174200	1945718191	966	966	966	966	0
74	20231016	174100	1945718191	966	966	966	966	0
75	20231016	174000	1945718191	966	966	966	966	0
76	20231016	173900	1945718191	966	966	966	966	0
77	20231016	173800	1945718191	966	966	966	966	0
78	20231016	173700	1945718191	966	966	966	966	0
79	20231016	173600	1945718191	966	966	966	966	0
80	20231016	173500	1945718191	966	966	966	966	0
81	20231016	173400	1945718191	966	966	966	966	0
82	20231016	173300	1945718191	966	966	966	966	0
83	20231016	173200	1945718191	966	966	966	966	0
84	20231016	173100	1945718191	966	966	966	966	0
85	20231016	173000	1945718191	966	966	966	966	0
86	20231016	172900	1945718191	966	966	966	966	0
87	20231016	172800	1945718191	966	966	966	966	0
88	20231016	172700	1945718191	966	966	966	966	0
89	20231016	172600	1945718191	966	966	966	966	0
90	20231016	172500	1945718191	966	966	966	966	0
91	20231016	172400	1945718191	966	966	966	966	0
92	20231016	172300	1945718191	966	966	966	966	9605
93	20231016	172200	1945718191	966	966	966	966	0
94	20231016	172100	1945718191	966	966	966	966	0
95	20231016	172000	1945718191	966	966	966	966	0
96	20231016	171900	1945718191	966	966	966	966	0
97	20231016	171800	1945718191	966	966	966	966	0
98	20231016	171700	1945718191	966	966	966	966	0
99	20231016	171600	1945718191	966	966	966	966	0
100	20231016	171500	1945718191	966	966	966	966	0
101	20231016	171400	1945718191	966	966	966	966	0
102	20231016	171300	1945718191	966	966	966	966	0
103	20231016	171200	1945718191	966	966	966	966	0
104	20231016	171100	1945718191	966	966	966	966	0
105	20231016	171000	1945718191	966	966	966	966	0
106	20231016	170900	1945718191	966	966	966	966	0
107	20231016	170800	1945718191	966	966	966	966	0
108	20231016	170700	1945718191	966	966	966	966	0
109	20231016	170600	1945718191	966	966	966	966	0
110	20231016	170500	1945718191	966	966	966	966	0
111	20231016	170400	1945718191	966	966	966	966	0
112	20231016	170300	1945718191	966	966	966	966	0
113	20231016	170200	1945718191	966	966	966	966	0
114	20231016	170100	1945718191	966	966	966	966	0
115	20231016	170000	1945718191	966	966	966	966	0
116	20231016	165900	1945718191	966	966	966	966	0
117	20231016	165800	1945718191	966	966	966	966	0
118	20231016	165700	1945718191	966	966	966	966	0
119	20231016	165600	1945718191	966	966	966	966	0
120	20231016	165500	1945718191	966	966	966	966	0
121	20231016	165400	1945718191	966	966	966	966	0
122	20231016	165300	1945718191	966	966	966	966	9605
123	20231016	165200	1945718191	966	966	966	966	0
124	20231016	165100	1945718191	966	966	966	966	0
125	20231016	165000	1945718191	966	966	966	966	0
126	20231016	164900	1945718191	966	966	966	966	0
127	20231016	164800	1945718191	966	966	966	966	0
128	20231016	164700	1945718191	966	966	966	966	0
129	20231016	164600	1945718191	966	966	966	966	0
130	20231016	164500	1945718191	966	966	966	966	0
131	20231016	164400	1945718191	966	966	966	966	0
132	20231016	164300	1945718191	966	966	966	966	0
133	20231016	164200	1945718191	966	966	966	966	0
134	20231016	164100	1945718191	966	966	966	966	0
135	20231016	164000	1945718191	966	966	966	966	0
136	20231016	163900	1945718191	966	966	966	966	0
137	20231016	163800	1945718191	966	966	966	966	0
138	20231016	163700	1945718191	966	966	966	966	0
139	20231016	163600	1945718191	966	966	966	966	0
140	20231016	163500	1945718191	966	966	966	966	0
141	20231016	163400	1945718191	966	966	966	966	0
142	20231016	163300	1945718191	966	966	966	966	0
143	20231016	163200	1945718191	966	966	966	966	0
144	20231016	163100	1945718191	966	966	966	966	0
145	20231016	163000	1945718191	966	966	966	966	0
146	20231016	162900	1945718191	966	966	966	966	0
147	20231016	162800	1945718191	966	966	966	966	0
148	20231016	162700	1945718191	966	966	966	966	0
149	20231016	162600	1945718191	966	966	966	966	0
150	20231016	162500	1945718191	966	966	966	966	0
151	20231016	162400	1945718191	966	966	966	966	0
152	20231016	162300	1945718191	966	966	966	966	9605
153	20231016	162200	1945718191	966	966	966	966	0
154	20231016	162100	1945718191	966	966	966	966	0
155	20231016	162000	1945718191	966	966	966	966	0
156	20231016	161900	1945718191	966	966	966	966	0
157	20231016	161800	1945718191	966	966	966	966	0
158	20231016	161700	1945718191	966	966	966	966	0
159	20231016	161600	1945718191	966	966	966	966	0
160	20231016	161500	1945718191	966	966	966	966	0
161	20231016	161400	1945718191	966	966	966	966	0
162	20231016	161300	1945718191	966	966	966	966	0
163	20231016	161200	1945718191	966	966	966	966	0
164	20231016	161100	1945718191	966	966	966	966	0
165	20231016	161000	1945718191	966	966	966	966	0
166	20231016	160900	1945718191	966	966	966	966	0
167	20231016	160800	1945718191	966	966	966	966	0
168	20231016	160700	1945718191	966	966	966	966	0
169	20231016	160600	1945718191	966	966	966	966	0
170	20231016	160500	1945718191	966	966	966	966	0
171	20231016	160400	1945718191	966	966	966	966	0
172	20231016	160300	1945718191	966	966	966	966	0
173	20231016	160200	1945718191	966	966	966	966	0
174	20231016	160100	1945718191	966	966	966	966	0
175	20231016	160000	1945718191	966	966	966	966	0
176	20231016	155900	1945718191	966	966	966	966	0
177	20231016	155800	1945718191	966	966	966	966	0
178	20231016	155700	1945718191	966	966	966	966	0
179	20231016	155600	1945718191	966	966	966	966	0
180	20231016	155500	1945718191	966	966	966	966	0
181	20231016	155400	1945718191	966	966	966	966	0
182	20231016	155300	1945718191	966	966	966	966	9605
183	20231016	155200	1945718191	966	966	966	966	0
184	20231016	155100	1945718191	966	966	966	966	0
185	20231016	155000	1945718191	966	966	966	966	0
186	20231016	154900	1945718191	966	966	966	966	0
187	20231016	154800	1945718191	966	966	966	966	0
188	20231016	154700	1945718191	966	966	966	966	0
189	20231016	154600	1945718191	966	966	966	966	0
190	20231016	154500	1945718191	966	966	966	966	0
191	20231016	154400	1945718191	966	966	966	966	0
192	20231016	154300	1945718191	966	966	966	966	0
193	20231016	154200	1945718191	966	966	966	966	0
194	20231016	154100	1945718191	966	966	966	966	0
195	20231016	154000	1945718191	966	966	966	966	0
196	20231016	153900	1945718191	966	966	966	966	0
197	20231016	153800	1945718191	966	966	966	966	0
198	20231016	153700	1945718191	966	966	966	966	0
199	20231016	153600	1945718191	966	966	966	966	0
200	20231016	153500	1945718191	966	966	966	966	0
201	20231016	153400	1945718191	966	966	966	966	0
202	20231016	153300	1945718191	966	966	966	966	0
203	20231016	153200	1945718191	966	966	966	966	0
204	20231016	153100	1945718191	966	966	966	966	0
205	20231016	153000	1945718191	966	966	966	966	9605
206	20231016	152900	1936439761	978	978	978	978	0
207	20231016	152800	1936439761	978	978	978	978	0
208	20231016	152700	1936439761	978	978	978	978	0
209	20231016	152600	1936439761	978	978	978	978	0
210	20231016	152500	1936439761	978	978	978	978	0
211	20231016	152400	1936439761	978	978	978	978	0
212	20231016	152300	1936439761	978	978	978	978	0
213	20231016	152200	1936439761	978	978	978	978	0
214	20231016	152100	1936439761	978	978	978	978	0
215	20231016	152000	1936439761	978	978	978	978	0
216	20231016	151900	1936439761	978	969	978	969	11999
217	20231016	151800	1924751786	973	972	973	972	500
218	20231016	151700	1924265514	975	973	975	973	6124
219	20231016	151600	1918305860	975	963	975	961	15987
220	20231016	151500	1902936064	961	968	968	961	29384
221	20231016	151400	1874572711	965	973	973	965	18435
222	20231016	151300	1856716564	971	972	972	971	3286
223	20231016	151200	1853523848	970	974	981	970	5128
224	20231016	151100	1848542714	969	982	982	969	16821
225	20231016	151000	1832184797	983	983	983	983	0
226	20231016	150900	1832184797	983	983	983	983	6
227	20231016	150800	1832178899	983	983	983	983	0
228	20231016	150700	1832178899	983	983	983	983	0
229	20231016	150600	1832178899	983	983	983	983	0
230	20231016	150500	1832178899	983	983	983	983	0
231	20231016	150400	1832178899	983	980	983	980	408
232	20231016	150300	1831779038	984	984	984	984	200
233	20231016	150200	1831582238	985	985	985	985	0
234	20231016	150100	1831582238	985	985	985	985	0
235	20231016	150000	1831582238	985	985	985	985	1000
236	20231016	145900	1830597238	985	985	985	985	0
237	20231016	145800	1830597238	985	985	985	985	502
238	20231016	145700	1830102768	985	985	985	985	1015
239	20231016	145600	1829102993	986	980	986	980	9194
240	20231016	145500	1820092851	979	979	979	979	156
241	20231016	145400	1819940127	979	979	979	979	511
242	20231016	145300	1819439858	976	976	976	976	0
243	20231016	145200	1819439858	976	976	976	976	0
244	20231016	145100	1819439858	976	976	976	976	407
245	20231016	145000	1819042626	974	974	974	974	0
246	20231016	144900	1819042626	974	974	974	974	13
247	20231016	144800	1819029964	974	974	974	974	0
248	20231016	144700	1819029964	974	974	974	974	533
249	20231016	144600	1818510822	974	974	974	974	0
250	20231016	144500	1818510822	974	973	974	973	4991
251	20231016	144400	1813654024	971	968	971	968	323
252	20231016	144300	1813341009	968	969	969	967	2141
253	20231016	144200	1811270150	969	969	969	969	360
254	20231016	144100	1810921310	966	966	966	966	0
255	20231016	144000	1810921310	966	969	969	966	5000
256	20231016	143900	1806088688	968	968	968	968	0
257	20231016	143800	1806088688	968	968	968	968	64
258	20231016	143700	1806026736	971	971	971	971	0
259	20231016	143600	1806026736	971	971	971	971	0
260	20231016	143500	1806026736	971	970	971	970	494
261	20231016	143400	1805547212	966	966	966	966	0
262	20231016	143300	1805547212	966	970	970	966	5016
263	20231016	143200	1800701184	967	967	967	967	344
264	20231016	143100	1800368536	966	965	966	965	31
265	20231016	143000	1800338591	964	964	964	964	486
266	20231016	142900	1799870087	964	964	964	964	350
267	20231016	142800	1799532687	963	963	963	963	3180
268	20231016	142700	1796470347	963	964	964	963	3666
269	20231016	142600	1792936825	965	966	966	965	48
270	20231016	142500	1792890486	967	965	967	960	35121
271	20231016	142400	1759138210	968	968	968	968	19
272	20231016	142300	1759119818	969	968	969	962	17537
273	20231016	142200	1742202111	967	972	972	967	21155
274	20231016	142100	1721716017	975	975	975	975	0
275	20231016	142000	1721716017	975	975	975	975	0
276	20231016	141900	1721716017	975	975	975	975	0
277	20231016	141800	1721716017	975	975	975	975	0
278	20231016	141700	1721716017	975	975	975	975	5
279	20231016	141600	1721711142	969	969	969	969	0
280	20231016	141500	1721711142	969	971	971	969	5000
281	20231016	141400	1716863998	975	975	975	975	0
282	20231016	141300	1716863998	975	971	975	971	1019
283	20231016	141200	1715870549	969	969	969	969	0
284	20231016	141100	1715870549	969	969	969	969	0
285	20231016	141000	1715870549	969	980	980	969	14502
286	20231016	140900	1701807942	981	986	986	981	6147
287	20231016	140800	1695774400	987	987	987	987	0
288	20231016	140700	1695774400	987	987	987	987	1
289	20231016	140600	1695773413	979	984	988	979	1832
290	20231016	140500	1693970079	984	981	984	981	104
291	20231016	140400	1693868043	985	985	985	985	0
292	20231016	140300	1693868043	985	975	985	975	205
293	20231016	140200	1693668118	977	977	977	977	0
294	20231016	140100	1693668118	977	974	977	974	10503
295	20231016	140000	1683430478	974	974	974	974	200
296	20231016	135900	1683235678	974	975	975	956	65010
297	20231016	135800	1620591130	975	975	975	975	1
298	20231016	135700	1620590155	975	975	975	975	0
299	20231016	135600	1620590155	975	975	975	975	2
300	20231016	135500	1620588205	985	985	985	985	0
301	20231016	135400	1620588205	985	985	985	985	100
302	20231016	135300	1620489705	976	976	976	976	532
303	20231016	135200	1619970473	987	987	987	987	6
304	20231016	135100	1619964551	983	983	983	983	1435
305	20231016	135000	1618553946	987	987	987	987	228
306	20231016	134900	1618328910	989	972	989	972	30351
307	20231016	134800	1588477034	970	970	970	970	0
308	20231016	134700	1588477034	970	970	970	970	0
309	20231016	134600	1588477034	970	970	970	970	0
310	20231016	134500	1588477034	970	970	970	970	0
311	20231016	134400	1588477034	970	970	970	970	0
312	20231016	134300	1588477034	970	970	970	970	0
313	20231016	134200	1588477034	970	970	970	970	264
314	20231016	134100	1588220954	970	970	970	970	192
315	20231016	134000	1588034714	970	970	970	970	5020
316	20231016	133900	1583165314	970	970	970	970	224
317	20231016	133800	1582948034	970	972	973	970	6081
318	20231016	133700	1577046538	973	973	973	973	0
319	20231016	133600	1577046538	973	973	973	973	6
320	20231016	133500	1577040700	973	973	973	973	500
321	20231016	133400	1576554200	972	972	972	972	0
322	20231016	133300	1576554200	972	972	972	972	1957
323	20231016	133200	1574651996	972	972	972	972	600
324	20231016	133100	1574068796	972	972	972	972	1000
325	20231016	133000	1573096796	970	971	973	970	1544
326	20231016	132900	1571598294	973	973	973	973	0
327	20231016	132800	1571598294	973	973	973	973	10
328	20231016	132700	1571588564	970	970	970	970	10
329	20231016	132600	1571578864	970	976	976	970	118
330	20231016	132500	1571464304	976	976	976	976	62
331	20231016	132400	1571403792	977	976	977	976	5029
332	20231016	132300	1566495468	979	979	979	979	0
333	20231016	132200	1566495468	979	979	979	979	500
334	20231016	132100	1566005968	981	981	981	981	0
335	20231016	132000	1566005968	981	975	982	968	2177
336	20231016	131900	1563877087	975	968	975	968	12
337	20231016	131800	1563865431	976	976	976	976	1
338	20231016	131700	1563864455	982	982	982	982	0
339	20231016	131600	1563864455	982	974	982	974	3000
340	20231016	131500	1560929859	979	979	979	979	0
341	20231016	131400	1560929859	979	975	979	975	2546
342	20231016	131300	1558443325	980	964	980	964	12000
343	20231016	131200	1546822212	960	961	961	960	14282
344	20231016	131100	1533110873	960	962	962	960	12968
345	20231016	131000	1520654497	962	962	962	962	457
346	20231016	130900	1520214863	961	961	961	961	8292
347	20231016	130800	1512246251	961	961	961	960	11889
348	20231016	130700	1500831575	960	960	960	960	0
349	20231016	130600	1500831575	960	960	960	960	0
350	20231016	130500	1500831575	960	960	960	960	0
351	20231016	130400	1500831575	960	962	962	960	10000
352	20231016	130300	1491228533	960	960	960	960	0
353	20231016	130200	1491228533	960	960	960	960	0
354	20231016	130100	1491228533	960	962	962	960	8000
355	20231016	130000	1483539547	964	964	964	964	0
356	20231016	125900	1483539547	964	964	964	964	57
357	20231016	125800	1483484599	964	964	964	964	5000
358	20231016	125700	1478664599	960	960	960	960	0
359	20231016	125600	1478664599	960	964	964	960	39312
360	20231016	125500	1440907122	964	964	964	964	16
361	20231016	125400	1440891698	962	962	962	962	0
362	20231016	125300	1440891698	962	963	963	962	2000
363	20231016	125200	1438967435	963	964	964	963	2000
364	20231016	125100	1437041231	965	965	965	965	370
365	20231016	125000	1436684181	965	965	967	965	1552
366	20231016	124900	1435185467	965	965	965	965	824
367	20231016	124800	1434390307	967	967	967	965	7542
368	20231016	124700	1427107316	967	968	968	966	12996
369	20231016	124600	1414547111	971	971	971	971	0
370	20231016	124500	1414547111	971	971	971	971	80
371	20231016	124400	1414469431	971	971	971	971	41
372	20231016	124300	1414429620	971	971	971	971	1
373	20231016	124200	1414428649	967	967	967	967	0
374	20231016	124100	1414428649	967	971	971	967	2392
375	20231016	124000	1412114934	971	979	979	971	13001
376	20231016	123900	1399487955	973	972	973	972	3766
377	20231016	123800	1395826641	971	971	971	971	0
378	20231016	123700	1395826641	971	971	971	971	0
379	20231016	123600	1395826641	971	971	971	971	0
380	20231016	123500	1395826641	971	971	971	971	87
381	20231016	123400	1395742164	966	966	966	966	0
382	20231016	123300	1395742164	966	982	982	963	28590
383	20231016	123200	1368021050	980	978	980	978	320
384	20231016	123100	1367707484	983	981	983	981	200
385	20231016	123000	1367510981	984	984	984	984	0
386	20231016	122900	1367510981	984	984	984	984	0
387	20231016	122800	1367510981	984	984	984	984	0
388	20231016	122700	1367510981	984	984	984	984	0
389	20231016	122600	1367510981	984	976	984	976	3
390	20231016	122500	1367508045	976	977	977	976	2468
391	20231016	122400	1365096827	977	977	977	977	0
392	20231016	122300	1365096827	977	977	977	977	1
393	20231016	122200	1365095850	971	971	971	971	290
394	20231016	122100	1364814260	977	977	977	977	0
395	20231016	122000	1364814260	977	977	977	977	1
396	20231016	121900	1364813283	970	970	970	970	568
397	20231016	121800	1364262323	971	973	973	971	4149
398	20231016	121700	1360230497	980	980	980	980	0
399	20231016	121600	1360230497	980	980	980	980	174
400	20231016	121500	1360059977	980	980	980	980	0
401	20231016	121400	1360059977	980	980	980	980	26
402	20231016	121300	1360034497	981	981	981	981	29
403	20231016	121200	1360006048	973	974	974	973	6
404	20231016	121100	1360000205	983	977	983	977	60
405	20231016	121000	1359941556	978	978	978	978	30
406	20231016	120900	1359912216	978	978	978	978	0
407	20231016	120800	1359912216	978	978	978	978	0
408	20231016	120700	1359912216	978	978	978	978	10
409	20231016	120600	1359902436	978	978	978	978	111
410	20231016	120500	1359793878	979	979	979	979	0
411	20231016	120400	1359793878	979	979	979	979	99
412	20231016	120300	1359696957	980	980	980	980	44
413	20231016	120200	1359653837	980	980	980	980	0
414	20231016	120100	1359653837	980	980	980	980	3
415	20231016	120000	1359650897	980	980	980	980	0
416	20231016	115900	1359650897	980	980	980	980	0
417	20231016	115800	1359650897	980	980	980	980	0
418	20231016	115700	1359650897	980	980	980	980	0
419	20231016	115600	1359650897	980	979	980	973	4
420	20231016	115500	1359646992	980	980	980	980	0
421	20231016	115400	1359646992	980	980	980	980	0
422	20231016	115300	1359646992	980	977	980	977	2
423	20231016	115200	1359645035	978	978	978	978	1002
424	20231016	115100	1358665079	978	978	978	978	0
425	20231016	115000	1358665079	978	970	978	970	21
426	20231016	114900	1358644701	980	980	980	980	1001
427	20231016	114800	1357663721	980	980	980	980	1
428	20231016	114700	1357662741	980	978	980	970	12
429	20231016	114600	1357651083	970	970	970	970	285
430	20231016	114500	1357374633	980	970	980	970	4030
431	20231016	114400	1353426728	979	977	979	977	796
432	20231016	114300	1352649034	980	977	980	977	206
433	20231016	114200	1352447769	977	970	977	970	6134
434	20231016	114100	1346497712	970	970	970	970	3651
435	20231016	114000	1342956242	969	970	970	969	920
436	20231016	113900	1342064044	970	970	970	970	11856
437	20231016	113800	1330563724	970	976	977	970	7251
438	20231016	113700	1323526258	972	974	974	972	329
439	20231016	113600	1323205842	985	984	985	984	2
440	20231016	113500	1323203873	972	977	988	970	54
441	20231016	113400	1323151273	981	987	987	981	407
442	20231016	113300	1322749868	987	987	987	987	0
443	20231016	113200	1322749868	987	991	991	960	52825
444	20231016	113100	1271462870	995	995	995	995	10
445	20231016	113000	1271452920	995	989	995	989	4583
446	20231016	112900	1266920327	995	994	995	994	7717
447	20231016	112800	1259242520	994	994	994	994	2
448	20231016	112700	1259240532	989	994	994	989	1447
449	20231016	112600	1257805802	996	996	996	996	0
450	20231016	112500	1257805802	996	999	999	996	531
451	20231016	112400	1257276923	997	991	997	990	9193
452	20231016	112300	1248157169	991	991	991	991	2252
453	20231016	112200	1245925437	995	995	995	995	0
454	20231016	112100	1245925437	995	992	995	992	5322
455	20231016	112000	1240634020	990	990	990	990	100
456	20231016	111900	1240535020	989	988	989	988	342
457	20231016	111800	1240196892	989	989	989	989	160
458	20231016	111700	1240038652	989	989	989	989	100
459	20231016	111600	1239939752	992	992	992	992	0
460	20231016	111500	1239939752	992	991	992	990	2697
461	20231016	111400	1237269479	990	988	990	988	2577
462	20231016	111300	1234718449	988	988	988	988	205
463	20231016	111200	1234515909	990	990	990	990	100
464	20231016	111100	1234416909	987	987	987	987	100
465	20231016	111000	1234318209	986	986	986	986	250
466	20231016	110900	1234071709	985	985	985	985	3050
467	20231016	110800	1231067459	986	980	986	980	1126
468	20231016	110700	1229961057	979	977	979	977	5838
469	20231016	110600	1224256586	977	977	977	977	3136
470	20231016	110500	1221192714	977	977	977	977	567
471	20231016	110400	1220638755	981	981	981	980	111
472	20231016	110300	1220529874	975	975	975	975	20
473	20231016	110200	1220510374	975	976	976	975	2000
474	20231016	110100	1218559721	975	981	981	973	9004
475	20231016	110000	1209774977	985	985	985	985	0
476	20231016	105900	1209774977	985	985	985	985	5455
477	20231016	105800	1204401802	985	985	985	985	0
478	20231016	105700	1204401802	985	985	985	985	0
479	20231016	105600	1204401802	985	985	985	985	91
480	20231016	105500	1204312167	985	985	985	985	1435
481	20231016	105400	1202898692	985	992	992	983	1063
482	20231016	105300	1201850675	995	989	995	989	4554
483	20231016	105200	1197340327	991	990	995	990	1004
484	20231016	105100	1196346158	989	989	990	986	10075
485	20231016	105000	1186382096	989	989	989	989	3
486	20231016	104900	1186379129	989	988	989	988	1005
487	20231016	104800	1185385199	989	982	989	981	10216
488	20231016	104700	1175340388	984	985	986	984	9719
489	20231016	104600	1165769038	989	994	994	989	1362
490	20231016	104500	1164418931	996	1018	1018	996	422
491	20231016	104400	1163993955	1020	985	1020	985	36400
492	20231016	104300	1127225226	978	981	981	978	735
493	20231016	104200	1126505580	981	988	988	980	8356
494	20231016	104100	1118308339	988	990	990	988	528
495	20231016	104000	1117786666	990	992	992	990	482
496	20231016	103900	1117308992	992	982	992	982	6390
497	20231016	103800	1110999995	978	978	978	978	100
498	20231016	103700	1110902195	977	978	978	977	43540
499	20231016	103600	1068362914	977	977	977	977	0
500	20231016	103500	1068362914	977	977	982	977	9141
501	20231016	103400	1059432132	977	977	977	977	85
502	20231016	103300	1059349087	977	977	977	977	327
503	20231016	103200	1059029608	977	969	977	969	11410
504	20231016	103100	1047922918	969	971	971	968	6001
505	20231016	103000	1042111475	968	977	977	968	4519
506	20231016	102900	1037729940	972	977	977	972	5482
507	20231016	102800	1032382923	977	979	979	977	11095
508	20231016	102700	1021541996	977	980	980	977	10000
509	20231016	102600	1011756896	980	980	980	980	373
510	20231016	102500	1011391356	974	974	976	974	7112
511	20231016	102400	1004457064	972	973	973	971	4759
512	20231016	102300	999830158	973	974	974	960	29601
513	20231016	102200	971288457	974	978	980	974	18777
514	20231016	102100	952966633	980	980	980	978	11333
515	20231016	102000	941879282	983	978	983	978	1129
516	20231016	101900	940771391	978	980	980	978	12816
517	20231016	101800	928232778	980	984	984	980	3328
518	20231016	101700	924969146	980	980	980	979	6780
519	20231016	101600	918324747	980	980	980	979	6451
520	20231016	101500	912003446	980	982	982	980	7446
521	20231016	101400	904703150	982	990	991	982	13102
522	20231016	101300	891801122	990	992	992	990	10351
523	20231016	101200	881546766	993	995	996	993	19855
524	20231016	101100	861806281	995	997	997	995	6581
525	20231016	101000	855256868	995	995	995	995	0
526	20231016	100900	855256868	995	995	995	995	0
527	20231016	100800	855256868	995	995	995	995	5003
528	20231016	100700	850278883	995	995	995	995	1217
529	20231016	100600	849067968	995	998	998	995	7007
530	20231016	100500	842082625	1003	1001	1003	999	3139
531	20231016	100400	838941310	1001	1000	1001	998	2595
532	20231016	100300	836344616	998	999	1000	997	8247
533	20231016	100200	828114385	998	1009	1009	996	2509
534	20231016	100100	825599473	1013	1010	1014	1010	5255
535	20231016	100000	820273121	1008	1003	1008	1003	9994
536	20231016	095900	810239132	1001	1003	1003	1001	365
537	20231016	095800	809873435	1003	1003	1003	1003	4834
538	20231016	095700	805024933	1000	1000	1000	1000	89
539	20231016	095600	804935933	1001	1003	1003	1001	1120
540	20231016	095500	803814481	1010	993	1010	993	58048
541	20231016	095400	745688189	1000	991	1000	991	51766
542	20231016	095300	694075927	991	987	991	987	11884
543	20231016	095200	682312625	988	988	988	988	90
544	20231016	095100	682223705	988	985	988	985	1000
545	20231016	095000	681236522	980	985	985	980	4878
546	20231016	094900	676454996	985	985	985	985	5
547	20231016	094800	676450071	985	985	985	985	1
548	20231016	094700	676449086	976	974	976	974	1601
549	20231016	094600	674886512	973	973	973	973	6004
550	20231016	094500	669044620	975	985	985	975	7015
551	20231016	094400	662154915	985	985	985	985	10
552	20231016	094300	662145065	991	977	991	977	102
553	20231016	094200	662045397	977	967	977	967	2347
554	20231016	094100	659771042	967	957	967	956	11641
555	20231016	094000	648626817	956	979	979	937	62127
556	20231016	093900	589029320	992	992	992	992	0
557	20231016	093800	589029320	992	994	994	979	5460
558	20231016	093700	583678679	995	997	997	995	589
559	20231016	093600	583092564	980	977	985	977	4800
560	20231016	093500	578386564	985	985	985	985	1000
561	20231016	093400	577401564	985	998	998	950	78243
562	20231016	093300	500978072	999	999	999	999	1
563	20231016	093200	500977073	1000	1000	1000	1000	5
564	20231016	093100	500972073	1000	1000	1000	1000	17137
565	20231016	093000	483835073	1000	990	1000	990	1987
566	20231016	092900	481849843	987	987	987	987	71
567	20231016	092800	481779766	971	1000	1000	970	85259
568	20231016	092700	397604210	1003	1000	1003	1000	12628
569	20231016	092600	384949223	1001	1001	1001	1001	1007
570	20231016	092500	383941216	1002	1002	1002	1002	566
571	20231016	092400	383374084	1002	999	1002	999	4182
572	20231016	092300	379194054	993	993	996	993	10464
573	20231016	092200	368795026	993	993	993	993	3010
574	20231016	092100	365806096	995	992	995	992	991
575	20231016	092000	364822261	992	993	993	992	14970
576	20231016	091900	349968981	993	993	993	993	10226
577	20231016	091800	339814563	994	995	995	994	7098
578	20231016	091700	332755671	995	999	999	995	13862
579	20231016	091600	318929296	1000	1000	1000	999	22801
580	20231016	091500	296138996	1000	999	1000	998	10084
581	20231016	091400	286059065	1000	1000	1006	1000	18281
582	20231016	091300	267753389	998	995	998	995	4484
583	20231016	091200	263282847	997	997	997	995	10134
584	20231016	091100	253198264	1000	1001	1001	996	37438
585	20231016	091000	215784359	1001	1003	1007	1001	21128
586	20231016	090900	194582481	1003	1007	1007	1003	13000
587	20231016	090800	181523614	1007	1010	1010	1007	2198
588	20231016	090700	179308633	1010	1012	1012	1008	8034
589	20231016	090600	171194349	1010	1011	1012	1008	19005
590	20231016	090500	151992915	1011	1006	1013	1006	11881
591	20231016	090400	139994396	1006	1022	1022	1006	41536
592	20231016	090300	97866871	1023	1027	1031	1023	11963
593	20231016	090200	85602701	1026	1028	1028	1026	26205
594	20231016	090100	58685166	1031	1041	1041	1023	29093
595	20231016	090000	28665487	1040	1040	1040	1021	27688