KissMeData/012170/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185200	818684630	965	965	965	965	681
3	20231017	185100	818684630	965	965	965	965	0
4	20231017	185000	818684630	965	965	965	965	0
5	20231017	184900	818684630	965	965	965	965	0
6	20231017	184800	818684630	965	965	965	965	0
7	20231017	184700	818684630	965	965	965	965	0
8	20231017	184600	818684630	965	965	965	965	0
9	20231017	184500	818684630	965	965	965	965	0
10	20231017	184400	818684630	965	965	965	965	0
11	20231017	184300	818684630	965	965	965	965	0
12	20231017	184200	818684630	965	965	965	965	0
13	20231017	184100	818684630	965	965	965	965	0
14	20231017	184000	818684630	965	965	965	965	0
15	20231017	183900	818684630	965	965	965	965	0
16	20231017	183800	818684630	965	965	965	965	0
17	20231017	183700	818684630	965	965	965	965	0
18	20231017	183600	818684630	965	965	965	965	0
19	20231017	183500	818684630	965	965	965	965	0
20	20231017	183400	818684630	965	965	965	965	0
21	20231017	183300	818684630	965	965	965	965	0
22	20231017	183200	818684630	965	965	965	965	0
23	20231017	183100	818684630	965	965	965	965	0
24	20231017	183000	818684630	965	965	965	965	0
25	20231017	182900	818684630	965	965	965	965	0
26	20231017	182800	818684630	965	965	965	965	0
27	20231017	182700	818684630	965	965	965	965	0
28	20231017	182600	818684630	965	965	965	965	0
29	20231017	182500	818684630	965	965	965	965	0
30	20231017	182400	818684630	965	965	965	965	0
31	20231017	182300	818684630	965	965	965	965	0
32	20231017	182200	818684630	965	965	965	965	681
33	20231017	182100	818684630	965	965	965	965	0
34	20231017	182000	818684630	965	965	965	965	0
35	20231017	181900	818684630	965	965	965	965	0
36	20231017	181800	818684630	965	965	965	965	0
37	20231017	181700	818684630	965	965	965	965	0
38	20231017	181600	818684630	965	965	965	965	0
39	20231017	181500	818684630	965	965	965	965	0
40	20231017	181400	818684630	965	965	965	965	0
41	20231017	181300	818684630	965	965	965	965	0
42	20231017	181200	818684630	965	965	965	965	0
43	20231017	181100	818684630	965	965	965	965	0
44	20231017	181000	818684630	965	965	965	965	0
45	20231017	180900	818684630	965	965	965	965	0
46	20231017	180800	818684630	965	965	965	965	0
47	20231017	180700	818684630	965	965	965	965	0
48	20231017	180600	818684630	965	965	965	965	0
49	20231017	180500	818684630	965	965	965	965	0
50	20231017	180400	818684630	965	965	965	965	0
51	20231017	180300	818684630	965	965	965	965	0
52	20231017	180200	818684630	965	965	965	965	0
53	20231017	180100	818684630	965	965	965	965	0
54	20231017	180000	818684630	965	965	965	965	0
55	20231017	175900	818684630	965	965	965	965	0
56	20231017	175800	818684630	965	965	965	965	0
57	20231017	175700	818684630	965	965	965	965	0
58	20231017	175600	818684630	965	965	965	965	0
59	20231017	175500	818684630	965	965	965	965	0
60	20231017	175400	818684630	965	965	965	965	0
61	20231017	175300	818684630	965	965	965	965	0
62	20231017	175200	818684630	965	965	965	965	681
63	20231017	175100	818684630	965	965	965	965	0
64	20231017	175000	818684630	965	965	965	965	0
65	20231017	174900	818684630	965	965	965	965	0
66	20231017	174800	818684630	965	965	965	965	0
67	20231017	174700	818684630	965	965	965	965	0
68	20231017	174600	818684630	965	965	965	965	0
69	20231017	174500	818684630	965	965	965	965	0
70	20231017	174400	818684630	965	965	965	965	0
71	20231017	174300	818684630	965	965	965	965	0
72	20231017	174200	818684630	965	965	965	965	0
73	20231017	174100	818684630	965	965	965	965	0
74	20231017	174000	818684630	965	965	965	965	0
75	20231017	173900	818684630	965	965	965	965	0
76	20231017	173800	818684630	965	965	965	965	0
77	20231017	173700	818684630	965	965	965	965	0
78	20231017	173600	818684630	965	965	965	965	0
79	20231017	173500	818684630	965	965	965	965	0
80	20231017	173400	818684630	965	965	965	965	0
81	20231017	173300	818684630	965	965	965	965	0
82	20231017	173200	818684630	965	965	965	965	0
83	20231017	173100	818684630	965	965	965	965	0
84	20231017	173000	818684630	965	965	965	965	0
85	20231017	172900	818684630	965	965	965	965	0
86	20231017	172800	818684630	965	965	965	965	0
87	20231017	172700	818684630	965	965	965	965	0
88	20231017	172600	818684630	965	965	965	965	0
89	20231017	172500	818684630	965	965	965	965	0
90	20231017	172400	818684630	965	965	965	965	0
91	20231017	172300	818684630	965	965	965	965	0
92	20231017	172200	818684630	965	965	965	965	681
93	20231017	172100	818684630	965	965	965	965	0
94	20231017	172000	818684630	965	965	965	965	0
95	20231017	171900	818684630	965	965	965	965	0
96	20231017	171800	818684630	965	965	965	965	0
97	20231017	171700	818684630	965	965	965	965	0
98	20231017	171600	818684630	965	965	965	965	0
99	20231017	171500	818684630	965	965	965	965	0
100	20231017	171400	818684630	965	965	965	965	0
101	20231017	171300	818684630	965	965	965	965	0
102	20231017	171200	818684630	965	965	965	965	0
103	20231017	171100	818684630	965	965	965	965	0
104	20231017	171000	818684630	965	965	965	965	0
105	20231017	170900	818684630	965	965	965	965	0
106	20231017	170800	818684630	965	965	965	965	0
107	20231017	170700	818684630	965	965	965	965	0
108	20231017	170600	818684630	965	965	965	965	0
109	20231017	170500	818684630	965	965	965	965	0
110	20231017	170400	818684630	965	965	965	965	0
111	20231017	170300	818684630	965	965	965	965	0
112	20231017	170200	818684630	965	965	965	965	0
113	20231017	170100	818684630	965	965	965	965	0
114	20231017	170000	818684630	965	965	965	965	0
115	20231017	165900	818684630	965	965	965	965	0
116	20231017	165800	818684630	965	965	965	965	0
117	20231017	165700	818684630	965	965	965	965	0
118	20231017	165600	818684630	965	965	965	965	0
119	20231017	165500	818684630	965	965	965	965	0
120	20231017	165400	818684630	965	965	965	965	0
121	20231017	165300	818684630	965	965	965	965	0
122	20231017	165200	818684630	965	965	965	965	681
123	20231017	165100	818684630	965	965	965	965	0
124	20231017	165000	818684630	965	965	965	965	0
125	20231017	164900	818684630	965	965	965	965	0
126	20231017	164800	818684630	965	965	965	965	0
127	20231017	164700	818684630	965	965	965	965	0
128	20231017	164600	818684630	965	965	965	965	0
129	20231017	164500	818684630	965	965	965	965	0
130	20231017	164400	818684630	965	965	965	965	0
131	20231017	164300	818684630	965	965	965	965	0
132	20231017	164200	818684630	965	965	965	965	0
133	20231017	164100	818684630	965	965	965	965	0
134	20231017	164000	818684630	965	965	965	965	0
135	20231017	163900	818684630	965	965	965	965	0
136	20231017	163800	818684630	965	965	965	965	0
137	20231017	163700	818684630	965	965	965	965	0
138	20231017	163600	818684630	965	965	965	965	0
139	20231017	163500	818684630	965	965	965	965	0
140	20231017	163400	818684630	965	965	965	965	0
141	20231017	163300	818684630	965	965	965	965	0
142	20231017	163200	818684630	965	965	965	965	0
143	20231017	163100	818684630	965	965	965	965	0
144	20231017	163000	818684630	965	965	965	965	0
145	20231017	162900	818684630	965	965	965	965	0
146	20231017	162800	818684630	965	965	965	965	0
147	20231017	162700	818684630	965	965	965	965	0
148	20231017	162600	818684630	965	965	965	965	0
149	20231017	162500	818684630	965	965	965	965	0
150	20231017	162400	818684630	965	965	965	965	0
151	20231017	162300	818684630	965	965	965	965	0
152	20231017	162200	818684630	965	965	965	965	681
153	20231017	162100	818684630	965	965	965	965	0
154	20231017	162000	818684630	965	965	965	965	0
155	20231017	161900	818684630	965	965	965	965	0
156	20231017	161800	818684630	965	965	965	965	0
157	20231017	161700	818684630	965	965	965	965	0
158	20231017	161600	818684630	965	965	965	965	0
159	20231017	161500	818684630	965	965	965	965	0
160	20231017	161400	818684630	965	965	965	965	0
161	20231017	161300	818684630	965	965	965	965	0
162	20231017	161200	818684630	965	965	965	965	0
163	20231017	161100	818684630	965	965	965	965	0
164	20231017	161000	818684630	965	965	965	965	0
165	20231017	160900	818684630	965	965	965	965	0
166	20231017	160800	818684630	965	965	965	965	0
167	20231017	160700	818684630	965	965	965	965	0
168	20231017	160600	818684630	965	965	965	965	0
169	20231017	160500	818684630	965	965	965	965	0
170	20231017	160400	818684630	965	965	965	965	0
171	20231017	160300	818684630	965	965	965	965	0
172	20231017	160200	818684630	965	965	965	965	0
173	20231017	160100	818684630	965	965	965	965	0
174	20231017	160000	818684630	965	965	965	965	0
175	20231017	155900	818684630	965	965	965	965	0
176	20231017	155800	818684630	965	965	965	965	0
177	20231017	155700	818684630	965	965	965	965	0
178	20231017	155600	818684630	965	965	965	965	0
179	20231017	155500	818684630	965	965	965	965	0
180	20231017	155400	818684630	965	965	965	965	0
181	20231017	155300	818684630	965	965	965	965	0
182	20231017	155200	818684630	965	965	965	965	681
183	20231017	155100	818684630	965	965	965	965	0
184	20231017	155000	818684630	965	965	965	965	0
185	20231017	154900	818684630	965	965	965	965	0
186	20231017	154800	818684630	965	965	965	965	0
187	20231017	154700	818684630	965	965	965	965	0
188	20231017	154600	818684630	965	965	965	965	0
189	20231017	154500	818684630	965	965	965	965	0
190	20231017	154400	818684630	965	965	965	965	0
191	20231017	154300	818684630	965	965	965	965	0
192	20231017	154200	818684630	965	965	965	965	0
193	20231017	154100	818684630	965	965	965	965	0
194	20231017	154000	818684630	965	965	965	965	0
195	20231017	153900	818684630	965	965	965	965	0
196	20231017	153800	818684630	965	965	965	965	0
197	20231017	153700	818684630	965	965	965	965	0
198	20231017	153600	818684630	965	965	965	965	0
199	20231017	153500	818684630	965	965	965	965	0
200	20231017	153400	818684630	965	965	965	965	0
201	20231017	153300	818684630	965	965	965	965	0
202	20231017	153200	818684630	965	965	965	965	0
203	20231017	153100	818684630	965	965	965	965	0
204	20231017	153000	818684630	965	965	965	965	681
205	20231017	152900	818027465	965	965	965	965	0
206	20231017	152800	818027465	965	965	965	965	0
207	20231017	152700	818027465	965	965	965	965	0
208	20231017	152600	818027465	965	965	965	965	0
209	20231017	152500	818027465	965	965	965	965	0
210	20231017	152400	818027465	965	965	965	965	0
211	20231017	152300	818027465	965	965	965	965	0
212	20231017	152200	818027465	965	965	965	965	0
213	20231017	152100	818027465	965	965	965	965	0
214	20231017	152000	818027465	965	965	965	965	0
215	20231017	151900	818027465	965	965	965	965	4961
216	20231017	151800	813240100	965	964	965	964	2417
217	20231017	151700	810907817	965	965	966	965	7444
218	20231017	151600	803723357	965	965	965	965	0
219	20231017	151500	803723357	965	965	965	965	0
220	20231017	151400	803723357	965	965	965	965	2126
221	20231017	151300	801671767	965	965	965	965	0
222	20231017	151200	801671767	965	965	965	965	0
223	20231017	151100	801671767	965	965	965	965	0
224	20231017	151000	801671767	965	966	966	965	6260
225	20231017	150900	795630617	965	965	965	965	0
226	20231017	150800	795630617	965	965	965	965	0
227	20231017	150700	795630617	965	965	965	965	1
228	20231017	150600	795629652	965	965	965	965	24
229	20231017	150500	795606492	966	965	966	965	4
230	20231017	150400	795602631	965	965	965	965	662
231	20231017	150300	794963801	965	965	965	965	1
232	20231017	150200	794962836	965	965	965	965	0
233	20231017	150100	794962836	965	965	965	965	2920
234	20231017	150000	792145036	965	965	965	965	1
235	20231017	145900	792144071	965	966	966	965	2001
236	20231017	145800	790211106	965	965	965	965	0
237	20231017	145700	790211106	965	965	965	965	0
238	20231017	145600	790211106	965	965	965	965	0
239	20231017	145500	790211106	965	965	965	965	4
240	20231017	145400	790207246	964	964	964	964	0
241	20231017	145300	790207246	964	965	965	964	450
242	20231017	145200	789773196	965	966	966	965	1247
243	20231017	145100	788569141	966	966	966	965	652
244	20231017	145000	787939410	966	966	966	966	2130
245	20231017	144900	785881830	966	966	966	966	500
246	20231017	144800	785398830	966	966	966	966	0
247	20231017	144700	785398830	966	966	966	966	2
248	20231017	144600	785396898	966	967	967	966	1000
249	20231017	144500	784430398	967	967	967	967	0
250	20231017	144400	784430398	967	967	967	967	250
251	20231017	144300	784188648	967	966	967	966	254
252	20231017	144200	783943280	965	965	965	965	0
253	20231017	144100	783943280	965	965	965	965	0
254	20231017	144000	783943280	965	965	965	965	0
255	20231017	143900	783943280	965	965	965	965	0
256	20231017	143800	783943280	965	965	965	965	0
257	20231017	143700	783943280	965	965	965	965	0
258	20231017	143600	783943280	965	965	965	965	0
259	20231017	143500	783943280	965	965	965	965	0
260	20231017	143400	783943280	965	965	965	965	51
261	20231017	143300	783894065	965	965	965	965	1
262	20231017	143200	783893100	966	966	966	966	0
263	20231017	143100	783893100	966	966	966	966	51
264	20231017	143000	783843834	964	965	965	964	41
265	20231017	142900	783804309	965	965	965	965	0
266	20231017	142800	783804309	965	965	965	965	300
267	20231017	142700	783514809	965	965	965	965	1
268	20231017	142600	783513844	965	966	966	965	4802
269	20231017	142500	778879414	966	966	966	966	0
270	20231017	142400	778879414	966	966	966	966	1471
271	20231017	142300	777458428	966	966	966	966	0
272	20231017	142200	777458428	966	966	966	966	0
273	20231017	142100	777458428	966	966	966	966	0
274	20231017	142000	777458428	966	966	966	966	0
275	20231017	141900	777458428	966	966	966	966	0
276	20231017	141800	777458428	966	966	966	966	0
277	20231017	141700	777458428	966	966	966	966	0
278	20231017	141600	777458428	966	968	968	966	3100
279	20231017	141500	774463628	967	967	967	967	0
280	20231017	141400	774463628	967	967	967	967	468
281	20231017	141300	774011072	967	967	967	967	5
282	20231017	141200	774006237	967	967	967	967	0
283	20231017	141100	774006237	967	967	967	967	20
284	20231017	141000	773986897	968	968	968	968	0
285	20231017	140900	773986897	968	968	968	968	0
286	20231017	140800	773986897	968	968	968	968	0
287	20231017	140700	773986897	968	968	968	968	0
288	20231017	140600	773986897	968	968	968	968	0
289	20231017	140500	773986897	968	968	968	968	0
290	20231017	140400	773986897	968	968	968	968	323
291	20231017	140300	773674233	968	968	968	968	2562
292	20231017	140200	771194217	966	966	966	966	515
293	20231017	140100	770696727	966	967	967	966	11418
294	20231017	140000	759656039	966	966	966	966	2648
295	20231017	135900	757098071	963	963	963	963	600
296	20231017	135800	756520271	964	964	964	964	1386
297	20231017	135700	755184167	965	965	965	965	3339
298	20231017	135600	751962032	964	964	964	963	21
299	20231017	135500	751941807	963	963	963	963	0
300	20231017	135400	751941807	963	963	963	963	0
301	20231017	135300	751941807	963	963	963	963	214
302	20231017	135200	751735725	963	963	963	963	5816
303	20231017	135100	746134917	963	962	963	962	32
304	20231017	135000	746104103	963	965	965	963	17182
305	20231017	134900	729551419	965	965	965	965	2
306	20231017	134800	729549489	967	965	967	965	12
307	20231017	134700	729537907	964	964	964	964	42
308	20231017	134600	729497419	964	964	964	964	620
309	20231017	134500	728899739	964	963	964	963	618
310	20231017	134400	728304583	963	965	965	963	16265
311	20231017	134300	712614043	966	966	966	966	1
312	20231017	134200	712613077	965	965	965	965	0
313	20231017	134100	712613077	965	965	965	965	0
314	20231017	134000	712613077	965	966	966	965	770
315	20231017	133900	711869857	966	966	966	966	0
316	20231017	133800	711869857	966	966	966	966	5
317	20231017	133700	711865027	966	966	966	966	148
318	20231017	133600	711722059	966	968	968	966	4043
319	20231017	133500	707816321	968	968	968	968	0
320	20231017	133400	707816321	968	968	968	968	15
321	20231017	133300	707801801	966	966	966	966	0
322	20231017	133200	707801801	966	966	966	966	0
323	20231017	133100	707801801	966	966	966	966	0
324	20231017	133000	707801801	966	966	966	966	0
325	20231017	132900	707801801	966	966	966	966	2185
326	20231017	132800	705691091	966	966	966	966	554
327	20231017	132700	705155927	966	966	966	966	0
328	20231017	132600	705155927	966	966	966	966	1512
329	20231017	132500	703695335	969	969	969	969	80
330	20231017	132400	703617815	969	969	969	969	0
331	20231017	132300	703617815	969	969	969	969	4
332	20231017	132200	703613939	969	969	969	969	0
333	20231017	132100	703613939	969	969	969	969	0
334	20231017	132000	703613939	969	969	969	969	0
335	20231017	131900	703613939	969	969	969	969	1000
336	20231017	131800	702644939	969	969	969	969	2649
337	20231017	131700	700078058	969	969	969	969	51
338	20231017	131600	700028639	967	967	967	967	100
339	20231017	131500	699931939	967	969	969	967	4385
340	20231017	131400	695687009	969	969	969	969	100
341	20231017	131300	695590109	969	969	969	969	393
342	20231017	131200	695209292	968	968	968	968	0
343	20231017	131100	695209292	968	968	968	968	0
344	20231017	131000	695209292	968	968	968	968	0
345	20231017	130900	695209292	968	968	968	968	264
346	20231017	130800	694953740	968	968	968	968	0
347	20231017	130700	694953740	968	968	968	968	0
348	20231017	130600	694953740	968	968	968	968	0
349	20231017	130500	694953740	968	968	968	968	300
350	20231017	130400	694663340	969	969	969	969	250
351	20231017	130300	694421090	969	969	969	969	0
352	20231017	130200	694421090	969	969	969	969	0
353	20231017	130100	694421090	969	967	969	967	457
354	20231017	130000	693978271	969	969	969	969	176
355	20231017	125900	693807727	968	968	968	968	0
356	20231017	125800	693807727	968	968	968	968	74
357	20231017	125700	693736095	966	966	966	966	0
358	20231017	125600	693736095	966	966	966	966	0
359	20231017	125500	693736095	966	966	966	966	200
360	20231017	125400	693542895	969	968	969	968	250
361	20231017	125300	693300835	969	969	969	969	0
362	20231017	125200	693300835	969	969	969	969	0
363	20231017	125100	693300835	969	969	969	969	371
364	20231017	125000	692941336	969	969	969	969	0
365	20231017	124900	692941336	969	969	969	969	0
366	20231017	124800	692941336	969	969	969	969	0
367	20231017	124700	692941336	969	969	969	969	0
368	20231017	124600	692941336	969	969	969	969	5159
369	20231017	124500	687942265	970	970	970	970	20
370	20231017	124400	687922865	970	970	970	970	100
371	20231017	124300	687825865	966	966	966	966	0
372	20231017	124200	687825865	966	966	966	966	0
373	20231017	124100	687825865	966	966	966	966	1
374	20231017	124000	687824899	964	964	964	964	0
375	20231017	123900	687824899	964	964	964	964	0
376	20231017	123800	687824899	964	964	964	964	0
377	20231017	123700	687824899	964	964	964	964	0
378	20231017	123600	687824899	964	964	964	964	0
379	20231017	123500	687824899	964	964	964	964	0
380	20231017	123400	687824899	964	965	965	964	5000
381	20231017	123300	683004145	972	969	972	969	32510
382	20231017	123200	651454115	969	962	969	962	28131
383	20231017	123100	624266247	962	961	962	961	5
384	20231017	123000	624261438	962	962	962	962	0
385	20231017	122900	624261438	962	962	962	962	0
386	20231017	122800	624261438	962	962	962	962	0
387	20231017	122700	624261438	962	962	962	962	1913
388	20231017	122600	622421132	961	961	961	961	0
389	20231017	122500	622421132	961	961	961	961	0
390	20231017	122400	622421132	961	961	961	961	0
391	20231017	122300	622421132	961	961	961	961	0
392	20231017	122200	622421132	961	961	961	961	1
393	20231017	122100	622420171	960	960	960	960	53
394	20231017	122000	622369291	960	960	960	960	0
395	20231017	121900	622369291	960	959	960	959	1453
396	20231017	121800	620974416	959	959	959	959	4
397	20231017	121700	620970580	959	959	959	959	130
398	20231017	121600	620845910	960	960	960	960	0
399	20231017	121500	620845910	960	961	961	960	3552
400	20231017	121400	617435258	961	961	961	961	7
401	20231017	121300	617428531	961	961	961	961	0
402	20231017	121200	617428531	961	961	961	961	200
403	20231017	121100	617236331	961	961	961	961	0
404	20231017	121000	617236331	961	961	961	961	0
405	20231017	120900	617236331	961	962	962	961	98
406	20231017	120800	617142066	962	962	962	962	0
407	20231017	120700	617142066	962	962	962	962	223
408	20231017	120600	616927540	965	965	965	965	1
409	20231017	120500	616926575	965	965	965	965	0
410	20231017	120400	616926575	965	965	965	965	0
411	20231017	120300	616926575	965	965	965	965	0
412	20231017	120200	616926575	965	965	965	965	155
413	20231017	120100	616777000	961	961	961	961	26
414	20231017	120000	616752014	958	958	958	958	0
415	20231017	115900	616752014	958	958	958	958	0
416	20231017	115800	616752014	958	959	959	958	799
417	20231017	115700	615986370	957	955	957	954	9903
418	20231017	115600	606529075	955	953	955	953	6276
419	20231017	115500	600538898	954	956	956	954	5725
420	20231017	115400	595071639	956	955	956	955	603
421	20231017	115300	594495742	957	959	959	956	5804
422	20231017	115200	588936867	959	961	961	959	9721
423	20231017	115100	579596052	962	961	962	961	180
424	20231017	115000	579423071	961	961	961	961	76
425	20231017	114900	579350035	961	962	962	961	2087
426	20231017	114800	577343178	960	960	960	960	0
427	20231017	114700	577343178	960	960	960	960	0
428	20231017	114600	577343178	960	960	960	960	7339
429	20231017	114500	570297738	961	960	961	960	1842
430	20231017	114400	568528168	960	961	962	960	850
431	20231017	114300	567711196	960	961	961	960	960
432	20231017	114200	566788674	961	960	961	960	423
433	20231017	114100	566382266	960	960	960	960	271
434	20231017	114000	566122106	960	961	961	960	2326
435	20231017	113900	563886894	961	962	962	961	5090
436	20231017	113800	558993719	963	963	963	963	1000
437	20231017	113700	558030719	963	963	963	963	0
438	20231017	113600	558030719	963	963	963	963	2123
439	20231017	113500	555986270	963	963	963	963	0
440	20231017	113400	555986270	963	963	963	963	0
441	20231017	113300	555986270	963	963	963	963	0
442	20231017	113200	555986270	963	963	963	963	0
443	20231017	113100	555986270	963	963	963	963	0
444	20231017	113000	555986270	963	963	963	963	1
445	20231017	112900	555985307	963	963	963	963	0
446	20231017	112800	555985307	963	963	963	963	2
447	20231017	112700	555983381	963	963	963	963	0
448	20231017	112600	555983381	963	963	963	963	80
449	20231017	112500	555906341	962	964	964	962	4950
450	20231017	112400	551140175	966	966	966	966	4
451	20231017	112300	551136311	966	966	966	966	4
452	20231017	112200	551132447	965	965	965	965	0
453	20231017	112100	551132447	965	965	965	965	0
454	20231017	112000	551132447	965	965	965	965	3
455	20231017	111900	551129552	966	966	966	966	14
456	20231017	111800	551116028	966	966	966	966	386
457	20231017	111700	550743152	967	966	967	966	10351
458	20231017	111600	540738809	966	966	966	966	0
459	20231017	111500	540738809	966	966	966	966	5
460	20231017	111400	540733979	967	967	967	967	800
461	20231017	111300	539960379	967	967	967	967	4
462	20231017	111200	539956511	963	963	963	963	0
463	20231017	111100	539956511	963	965	965	963	68
464	20231017	111000	539891006	965	965	965	965	0
465	20231017	110900	539891006	965	966	966	965	1061
466	20231017	110800	538867140	966	966	966	966	0
467	20231017	110700	538867140	966	967	967	966	1423
468	20231017	110600	537492110	967	967	967	967	0
469	20231017	110500	537492110	967	969	969	967	201
470	20231017	110400	537297741	969	969	969	969	0
471	20231017	110300	537297741	969	969	969	969	52
472	20231017	110200	537247353	967	967	967	967	1
473	20231017	110100	537246386	970	969	970	969	1100
474	20231017	110000	536179434	969	969	969	968	1360
475	20231017	105900	534861952	970	970	970	970	0
476	20231017	105800	534861952	970	970	970	970	0
477	20231017	105700	534861952	970	969	970	969	1777
478	20231017	105600	533138312	969	969	969	969	0
479	20231017	105500	533138312	969	969	969	969	103
480	20231017	105400	533038505	969	969	969	969	120
481	20231017	105300	532922225	970	970	970	970	0
482	20231017	105200	532922225	970	970	970	970	799
483	20231017	105100	532147195	971	971	971	971	0
484	20231017	105000	532147195	971	971	971	971	0
485	20231017	104900	532147195	971	971	971	971	0
486	20231017	104800	532147195	971	971	971	971	25
487	20231017	104700	532122920	971	971	971	971	0
488	20231017	104600	532122920	971	971	971	971	0
489	20231017	104500	532122920	971	971	971	971	0
490	20231017	104400	532122920	971	971	971	971	5
491	20231017	104300	532118065	968	968	968	968	66
492	20231017	104200	532054177	968	968	968	968	300
493	20231017	104100	531763777	972	972	972	972	0
494	20231017	104000	531763777	972	971	972	971	205
495	20231017	103900	531564521	972	972	972	972	0
496	20231017	103800	531564521	972	972	972	972	0
497	20231017	103700	531564521	972	972	972	972	0
498	20231017	103600	531564521	972	972	972	972	0
499	20231017	103500	531564521	972	972	972	972	0
500	20231017	103400	531564521	972	971	972	971	647
501	20231017	103300	530935685	972	971	972	971	728
502	20231017	103200	530228148	971	971	971	971	51
503	20231017	103100	530178627	971	971	971	971	0
504	20231017	103000	530178627	971	971	971	971	2
505	20231017	102900	530176685	971	971	971	971	1
506	20231017	102800	530175714	971	971	971	971	0
507	20231017	102700	530175714	971	971	971	971	0
508	20231017	102600	530175714	971	971	971	971	401
509	20231017	102500	529786343	971	971	971	971	0
510	20231017	102400	529786343	971	971	971	971	1563
511	20231017	102300	528268670	971	971	971	971	113
512	20231017	102200	528158947	971	971	971	971	112
513	20231017	102100	528050195	972	971	972	971	2967
514	20231017	102000	525169236	970	970	970	970	0
515	20231017	101900	525169236	970	970	970	970	0
516	20231017	101800	525169236	970	970	970	970	0
517	20231017	101700	525169236	970	970	970	970	300
518	20231017	101600	524878236	970	968	970	968	10706
519	20231017	101500	514494519	970	970	971	970	1395
520	20231017	101400	513140866	971	971	971	971	0
521	20231017	101300	513140866	971	969	971	969	6883
522	20231017	101200	506470339	969	966	969	966	5794
523	20231017	101100	500864693	965	962	965	960	89578
524	20231017	101000	414685829	962	961	962	960	26614
525	20231017	100900	389095934	962	963	963	962	2507
526	20231017	100800	386683073	963	969	969	963	32978
527	20231017	100700	354817652	969	969	969	969	296
528	20231017	100600	354530828	970	973	973	970	32396
529	20231017	100500	323013352	974	974	974	974	0
530	20231017	100400	323013352	974	974	974	974	2251
531	20231017	100300	320820878	974	974	974	974	83
532	20231017	100200	320740036	974	974	974	974	46
533	20231017	100100	320695232	975	975	975	975	1113
534	20231017	100000	319610057	976	976	976	976	1668
535	20231017	095900	317982089	976	977	977	976	512
536	20231017	095800	317482375	976	976	976	976	0
537	20231017	095700	317482375	976	976	976	976	0
538	20231017	095600	317482375	976	976	976	976	0
539	20231017	095500	317482375	976	976	976	976	700
540	20231017	095400	316799175	984	984	984	984	11
541	20231017	095300	316788351	974	974	974	974	0
542	20231017	095200	316788351	974	974	974	974	0
543	20231017	095100	316788351	974	982	982	974	4227
544	20231017	095000	312655787	985	985	985	985	956
545	20231017	094900	311714127	986	986	986	986	0
546	20231017	094800	311714127	986	986	986	986	0
547	20231017	094700	311714127	986	986	986	986	8
548	20231017	094600	311706239	987	982	987	982	3
549	20231017	094500	311703288	982	982	982	982	11
550	20231017	094400	311692486	981	981	981	981	0
551	20231017	094300	311692486	981	981	981	981	0
552	20231017	094200	311692486	981	981	981	981	1387
553	20231017	094100	310331839	981	985	985	981	71
554	20231017	094000	310262104	985	987	987	985	4150
555	20231017	093900	306171503	987	989	990	987	2669
556	20231017	093800	303535423	990	987	990	987	109
557	20231017	093700	303427576	990	987	990	987	542
558	20231017	093600	302892616	988	989	989	988	4175
559	20231017	093500	298766647	989	991	991	989	5350
560	20231017	093400	293465497	991	991	991	991	854
561	20231017	093300	292619183	992	992	992	992	30
562	20231017	093200	292589423	986	985	993	985	34575
563	20231017	093100	258400893	985	985	985	985	0
564	20231017	093000	258400893	985	982	985	982	20002
565	20231017	092900	238744183	976	973	983	973	33150
566	20231017	092800	206292457	973	973	973	973	3955
567	20231017	092700	202444242	972	972	972	972	0
568	20231017	092600	202444242	972	972	972	972	0
569	20231017	092500	202444242	972	972	972	972	176
570	20231017	092400	202273170	972	972	972	972	1
571	20231017	092300	202272198	973	972	973	972	100
572	20231017	092200	202174949	970	971	971	970	4854
573	20231017	092100	197466568	973	973	973	970	1278
574	20231017	092000	196226374	973	970	973	970	128
575	20231017	091900	196102187	970	970	970	970	300
576	20231017	091800	195811187	970	970	970	970	5000
577	20231017	091700	190961187	975	970	975	970	75
578	20231017	091600	190888069	970	971	975	970	8509
579	20231017	091500	182632717	970	971	971	970	6102
580	20231017	091400	176710276	971	978	978	971	14394
581	20231017	091300	162657683	978	982	982	978	10200
582	20231017	091200	152678283	983	983	983	983	2579
583	20231017	091100	150143126	983	983	983	983	12569
584	20231017	091000	137787799	981	983	983	981	5547
585	20231017	090900	132345184	983	985	985	982	4661
586	20231017	090800	127765325	980	981	981	980	6506
587	20231017	090700	121389435	980	981	981	980	9000
588	20231017	090600	112568384	980	986	986	980	7964
589	20231017	090500	104719180	990	985	990	980	15990
590	20231017	090400	89006291	986	990	991	986	20085
591	20231017	090300	69191470	990	986	991	985	19696
592	20231017	090200	49696993	986	980	986	980	22866
593	20231017	090100	27214820	980	979	980	975	13021
594	20231017	090000	14505651	975	966	975	966	13468