KissMeData/153490/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	200400	263372340	999	999	999	999	4060
3	20231020	200300	263372340	999	999	999	999	0
4	20231020	200200	263372340	999	999	999	999	0
5	20231020	200100	263372340	999	999	999	999	0
6	20231020	200000	263372340	999	999	999	999	0
7	20231020	195900	263372340	999	999	999	999	0
8	20231020	195800	263372340	999	999	999	999	0
9	20231020	195700	263372340	999	999	999	999	0
10	20231020	195600	263372340	999	999	999	999	0
11	20231020	195500	263372340	999	999	999	999	0
12	20231020	195400	263372340	999	999	999	999	0
13	20231020	195300	263372340	999	999	999	999	0
14	20231020	195200	263372340	999	999	999	999	0
15	20231020	195100	263372340	999	999	999	999	0
16	20231020	195000	263372340	999	999	999	999	0
17	20231020	194900	263372340	999	999	999	999	0
18	20231020	194800	263372340	999	999	999	999	0
19	20231020	194700	263372340	999	999	999	999	0
20	20231020	194600	263372340	999	999	999	999	0
21	20231020	194500	263372340	999	999	999	999	0
22	20231020	194400	263372340	999	999	999	999	0
23	20231020	194300	263372340	999	999	999	999	0
24	20231020	194200	263372340	999	999	999	999	0
25	20231020	194100	263372340	999	999	999	999	0
26	20231020	194000	263372340	999	999	999	999	0
27	20231020	193900	263372340	999	999	999	999	0
28	20231020	193800	263372340	999	999	999	999	0
29	20231020	193700	263372340	999	999	999	999	0
30	20231020	193600	263372340	999	999	999	999	0
31	20231020	193500	263372340	999	999	999	999	0
32	20231020	193400	263372340	999	999	999	999	4060
33	20231020	193300	263372340	999	999	999	999	0
34	20231020	193200	263372340	999	999	999	999	0
35	20231020	193100	263372340	999	999	999	999	0
36	20231020	193000	263372340	999	999	999	999	0
37	20231020	192900	263372340	999	999	999	999	0
38	20231020	192800	263372340	999	999	999	999	0
39	20231020	192700	263372340	999	999	999	999	0
40	20231020	192600	263372340	999	999	999	999	0
41	20231020	192500	263372340	999	999	999	999	0
42	20231020	192400	263372340	999	999	999	999	0
43	20231020	192300	263372340	999	999	999	999	0
44	20231020	192200	263372340	999	999	999	999	0
45	20231020	192100	263372340	999	999	999	999	0
46	20231020	192000	263372340	999	999	999	999	0
47	20231020	191900	263372340	999	999	999	999	0
48	20231020	191800	263372340	999	999	999	999	0
49	20231020	191700	263372340	999	999	999	999	0
50	20231020	191600	263372340	999	999	999	999	0
51	20231020	191500	263372340	999	999	999	999	0
52	20231020	191400	263372340	999	999	999	999	0
53	20231020	191300	263372340	999	999	999	999	0
54	20231020	191200	263372340	999	999	999	999	0
55	20231020	191100	263372340	999	999	999	999	0
56	20231020	191000	263372340	999	999	999	999	0
57	20231020	190900	263372340	999	999	999	999	0
58	20231020	190800	263372340	999	999	999	999	0
59	20231020	190700	263372340	999	999	999	999	0
60	20231020	190600	263372340	999	999	999	999	0
61	20231020	190500	263372340	999	999	999	999	0
62	20231020	190400	263372340	999	999	999	999	4060
63	20231020	190300	263372340	999	999	999	999	0
64	20231020	190200	263372340	999	999	999	999	0
65	20231020	190100	263372340	999	999	999	999	0
66	20231020	190000	263372340	999	999	999	999	0
67	20231020	185900	263372340	999	999	999	999	0
68	20231020	185800	263372340	999	999	999	999	0
69	20231020	185700	263372340	999	999	999	999	0
70	20231020	185600	263372340	999	999	999	999	0
71	20231020	185500	263372340	999	999	999	999	0
72	20231020	185400	263372340	999	999	999	999	0
73	20231020	185300	263372340	999	999	999	999	0
74	20231020	185200	263372340	999	999	999	999	0
75	20231020	185100	263372340	999	999	999	999	0
76	20231020	185000	263372340	999	999	999	999	0
77	20231020	184900	263372340	999	999	999	999	0
78	20231020	184800	263372340	999	999	999	999	0
79	20231020	184700	263372340	999	999	999	999	0
80	20231020	184600	263372340	999	999	999	999	0
81	20231020	184500	263372340	999	999	999	999	0
82	20231020	184400	263372340	999	999	999	999	0
83	20231020	184300	263372340	999	999	999	999	0
84	20231020	184200	263372340	999	999	999	999	0
85	20231020	184100	263372340	999	999	999	999	0
86	20231020	184000	263372340	999	999	999	999	0
87	20231020	183900	263372340	999	999	999	999	0
88	20231020	183800	263372340	999	999	999	999	0
89	20231020	183700	263372340	999	999	999	999	0
90	20231020	183600	263372340	999	999	999	999	0
91	20231020	183500	263372340	999	999	999	999	0
92	20231020	183400	263372340	999	999	999	999	4060
93	20231020	183300	263372340	999	999	999	999	0
94	20231020	183200	263372340	999	999	999	999	0
95	20231020	183100	263372340	999	999	999	999	0
96	20231020	183000	263372340	999	999	999	999	0
97	20231020	182900	263372340	999	999	999	999	0
98	20231020	182800	263372340	999	999	999	999	0
99	20231020	182700	263372340	999	999	999	999	0
100	20231020	182600	263372340	999	999	999	999	0
101	20231020	182500	263372340	999	999	999	999	0
102	20231020	182400	263372340	999	999	999	999	0
103	20231020	182300	263372340	999	999	999	999	0
104	20231020	182200	263372340	999	999	999	999	0
105	20231020	182100	263372340	999	999	999	999	0
106	20231020	182000	263372340	999	999	999	999	0
107	20231020	181900	263372340	999	999	999	999	0
108	20231020	181800	263372340	999	999	999	999	0
109	20231020	181700	263372340	999	999	999	999	0
110	20231020	181600	263372340	999	999	999	999	0
111	20231020	181500	263372340	999	999	999	999	0
112	20231020	181400	263372340	999	999	999	999	0
113	20231020	181300	263372340	999	999	999	999	0
114	20231020	181200	263372340	999	999	999	999	0
115	20231020	181100	263372340	999	999	999	999	0
116	20231020	181000	263372340	999	999	999	999	0
117	20231020	180900	263372340	999	999	999	999	0
118	20231020	180800	263372340	999	999	999	999	0
119	20231020	180700	263372340	999	999	999	999	0
120	20231020	180600	263372340	999	999	999	999	0
121	20231020	180500	263372340	999	999	999	999	0
122	20231020	180400	263372340	999	999	999	999	4060
123	20231020	180300	263372340	999	999	999	999	0
124	20231020	180200	263372340	999	999	999	999	0
125	20231020	180100	263372340	999	999	999	999	0
126	20231020	180000	263372340	999	999	999	999	0
127	20231020	175900	263372340	999	999	999	999	0
128	20231020	175800	263372340	999	999	999	999	0
129	20231020	175700	263372340	999	999	999	999	0
130	20231020	175600	263372340	999	999	999	999	0
131	20231020	175500	263372340	999	999	999	999	0
132	20231020	175400	263372340	999	999	999	999	0
133	20231020	175300	263372340	999	999	999	999	0
134	20231020	175200	263372340	999	999	999	999	0
135	20231020	175100	263372340	999	999	999	999	0
136	20231020	175000	263372340	999	999	999	999	0
137	20231020	174900	263372340	999	999	999	999	0
138	20231020	174800	263372340	999	999	999	999	0
139	20231020	174700	263372340	999	999	999	999	0
140	20231020	174600	263372340	999	999	999	999	0
141	20231020	174500	263372340	999	999	999	999	0
142	20231020	174400	263372340	999	999	999	999	0
143	20231020	174300	263372340	999	999	999	999	0
144	20231020	174200	263372340	999	999	999	999	0
145	20231020	174100	263372340	999	999	999	999	0
146	20231020	174000	263372340	999	999	999	999	0
147	20231020	173900	263372340	999	999	999	999	0
148	20231020	173800	263372340	999	999	999	999	0
149	20231020	173700	263372340	999	999	999	999	0
150	20231020	173600	263372340	999	999	999	999	0
151	20231020	173500	263372340	999	999	999	999	0
152	20231020	173400	263372340	999	999	999	999	4060
153	20231020	173300	263372340	999	999	999	999	0
154	20231020	173200	263372340	999	999	999	999	0
155	20231020	173100	263372340	999	999	999	999	0
156	20231020	173000	263372340	999	999	999	999	0
157	20231020	172900	263372340	999	999	999	999	0
158	20231020	172800	263372340	999	999	999	999	0
159	20231020	172700	263372340	999	999	999	999	0
160	20231020	172600	263372340	999	999	999	999	0
161	20231020	172500	263372340	999	999	999	999	0
162	20231020	172400	263372340	999	999	999	999	0
163	20231020	172300	263372340	999	999	999	999	0
164	20231020	172200	263372340	999	999	999	999	0
165	20231020	172100	263372340	999	999	999	999	0
166	20231020	172000	263372340	999	999	999	999	0
167	20231020	171900	263372340	999	999	999	999	0
168	20231020	171800	263372340	999	999	999	999	0
169	20231020	171700	263372340	999	999	999	999	0
170	20231020	171600	263372340	999	999	999	999	0
171	20231020	171500	263372340	999	999	999	999	0
172	20231020	171400	263372340	999	999	999	999	0
173	20231020	171300	263372340	999	999	999	999	0
174	20231020	171200	263372340	999	999	999	999	0
175	20231020	171100	263372340	999	999	999	999	0
176	20231020	171000	263372340	999	999	999	999	0
177	20231020	170900	263372340	999	999	999	999	0
178	20231020	170800	263372340	999	999	999	999	0
179	20231020	170700	263372340	999	999	999	999	0
180	20231020	170600	263372340	999	999	999	999	0
181	20231020	170500	263372340	999	999	999	999	0
182	20231020	170400	263372340	999	999	999	999	4060
183	20231020	170300	263372340	999	999	999	999	0
184	20231020	170200	263372340	999	999	999	999	0
185	20231020	170100	263372340	999	999	999	999	0
186	20231020	170000	263372340	999	999	999	999	0
187	20231020	165900	263372340	999	999	999	999	0
188	20231020	165800	263372340	999	999	999	999	0
189	20231020	165700	263372340	999	999	999	999	0
190	20231020	165600	263372340	999	999	999	999	0
191	20231020	165500	263372340	999	999	999	999	0
192	20231020	165400	263372340	999	999	999	999	0
193	20231020	165300	263372340	999	999	999	999	0
194	20231020	165200	263372340	999	999	999	999	0
195	20231020	165100	263372340	999	999	999	999	0
196	20231020	165000	263372340	999	999	999	999	0
197	20231020	164900	263372340	999	999	999	999	0
198	20231020	164800	263372340	999	999	999	999	0
199	20231020	164700	263372340	999	999	999	999	0
200	20231020	164600	263372340	999	999	999	999	0
201	20231020	164500	263372340	999	999	999	999	0
202	20231020	164400	263372340	999	999	999	999	0
203	20231020	164300	263372340	999	999	999	999	0
204	20231020	164200	263372340	999	999	999	999	0
205	20231020	164100	263372340	999	999	999	999	0
206	20231020	164000	263372340	999	999	999	999	0
207	20231020	163900	263372340	999	999	999	999	0
208	20231020	163800	263372340	999	999	999	999	0
209	20231020	163700	263372340	999	999	999	999	0
210	20231020	163600	263372340	999	999	999	999	0
211	20231020	163500	263372340	999	999	999	999	0
212	20231020	163400	263372340	999	999	999	999	4060
213	20231020	163300	263372340	999	999	999	999	0
214	20231020	163200	263372340	999	999	999	999	0
215	20231020	163100	263372340	999	999	999	999	0
216	20231020	163000	263372340	999	999	999	999	0
217	20231020	162900	263372340	999	999	999	999	0
218	20231020	162800	263372340	999	999	999	999	0
219	20231020	162700	263372340	999	999	999	999	0
220	20231020	162600	263372340	999	999	999	999	0
221	20231020	162500	263372340	999	999	999	999	0
222	20231020	162400	263372340	999	999	999	999	0
223	20231020	162300	263372340	999	999	999	999	0
224	20231020	162200	263372340	999	999	999	999	0
225	20231020	162100	263372340	999	999	999	999	0
226	20231020	162000	263372340	999	999	999	999	0
227	20231020	161900	263372340	999	999	999	999	0
228	20231020	161800	263372340	999	999	999	999	0
229	20231020	161700	263372340	999	999	999	999	0
230	20231020	161600	263372340	999	999	999	999	0
231	20231020	161500	263372340	999	999	999	999	0
232	20231020	161400	263372340	999	999	999	999	0
233	20231020	161300	263372340	999	999	999	999	0
234	20231020	161200	263372340	999	999	999	999	0
235	20231020	161100	263372340	999	999	999	999	0
236	20231020	161000	263372340	999	999	999	999	0
237	20231020	160900	263372340	999	999	999	999	0
238	20231020	160800	263372340	999	999	999	999	0
239	20231020	160700	263372340	999	999	999	999	0
240	20231020	160600	263372340	999	999	999	999	0
241	20231020	160500	263372340	999	999	999	999	0
242	20231020	160400	263372340	999	999	999	999	4060
243	20231020	160300	263372340	999	999	999	999	0
244	20231020	160200	263372340	999	999	999	999	0
245	20231020	160100	263372340	999	999	999	999	0
246	20231020	160000	263372340	999	999	999	999	0
247	20231020	155900	263372340	999	999	999	999	0
248	20231020	155800	263372340	999	999	999	999	0
249	20231020	155700	263372340	999	999	999	999	0
250	20231020	155600	263372340	999	999	999	999	0
251	20231020	155500	263372340	999	999	999	999	0
252	20231020	155400	263372340	999	999	999	999	0
253	20231020	155300	263372340	999	999	999	999	0
254	20231020	155200	263372340	999	999	999	999	0
255	20231020	155100	263372340	999	999	999	999	0
256	20231020	155000	263372340	999	999	999	999	0
257	20231020	154900	263372340	999	999	999	999	0
258	20231020	154800	263372340	999	999	999	999	0
259	20231020	154700	263372340	999	999	999	999	0
260	20231020	154600	263372340	999	999	999	999	0
261	20231020	154500	263372340	999	999	999	999	0
262	20231020	154400	263372340	999	999	999	999	0
263	20231020	154300	263372340	999	999	999	999	0
264	20231020	154200	263372340	999	999	999	999	0
265	20231020	154100	263372340	999	999	999	999	0
266	20231020	154000	263372340	999	999	999	999	0
267	20231020	153900	263372340	999	999	999	999	0
268	20231020	153800	263372340	999	999	999	999	0
269	20231020	153700	263372340	999	999	999	999	0
270	20231020	153600	263372340	999	999	999	999	0
271	20231020	153500	263372340	999	999	999	999	0
272	20231020	153400	263372340	999	999	999	999	4060
273	20231020	153300	263372340	999	999	999	999	0
274	20231020	153200	263372340	999	999	999	999	0
275	20231020	153100	263372340	999	999	999	999	0
276	20231020	153000	263372340	999	999	999	999	4060
277	20231020	152900	259316400	1005	1005	1005	1005	0
278	20231020	152800	259316400	1005	1005	1005	1005	0
279	20231020	152700	259316400	1005	1005	1005	1005	0
280	20231020	152600	259316400	1005	1005	1005	1005	0
281	20231020	152500	259316400	1005	1005	1005	1005	0
282	20231020	152400	259316400	1005	1005	1005	1005	0
283	20231020	152300	259316400	1005	1005	1005	1005	0
284	20231020	152200	259316400	1005	1005	1005	1005	0
285	20231020	152100	259316400	1005	1005	1005	1005	0
286	20231020	152000	259316400	1005	1005	1005	1005	0
287	20231020	151900	259316400	1005	1005	1005	1005	1
288	20231020	151800	259315395	1000	1000	1000	1000	499
289	20231020	151700	258816395	999	1000	1000	999	3016
290	20231020	151600	255803331	1000	1000	1000	1000	20
291	20231020	151500	255783331	999	1001	1001	999	1506
292	20231020	151400	254277582	1001	1001	1001	1001	5
293	20231020	151300	254272577	1000	1005	1005	1000	201
294	20231020	151200	254071572	1000	1000	1000	1000	16
295	20231020	151100	254055572	1000	1000	1000	1000	99
296	20231020	151000	253956572	1005	1005	1005	1005	0
297	20231020	150900	253956572	1005	1005	1005	1005	1
298	20231020	150800	253955567	1005	1005	1005	1005	0
299	20231020	150700	253955567	1005	1005	1005	1005	0
300	20231020	150600	253955567	1005	1005	1005	1005	160
301	20231020	150500	253794767	1007	1007	1007	1007	0
302	20231020	150400	253794767	1007	1007	1007	1007	0
303	20231020	150300	253794767	1007	1007	1007	1007	0
304	20231020	150200	253794767	1007	1007	1007	1007	198
305	20231020	150100	253595381	1007	999	1007	999	501
306	20231020	150000	253094874	1007	998	1007	998	497
307	20231020	145900	252598859	1007	998	1007	998	1003
308	20231020	145800	251597856	998	1009	1009	998	2100
309	20231020	145700	249497209	1009	1002	1009	1002	216
310	20231020	145600	249279377	1002	1002	1002	1002	0
311	20231020	145500	249279377	1002	1003	1003	1002	200
312	20231020	145400	249078929	1001	1010	1010	1001	1850
313	20231020	145300	247221092	1014	1014	1014	1014	1
314	20231020	145200	247220078	1013	1013	1013	1013	0
315	20231020	145100	247220078	1013	1015	1015	1012	4018
316	20231020	145000	243153376	1015	1015	1015	1015	0
317	20231020	144900	243153376	1015	1015	1015	1015	1
318	20231020	144800	243152361	1015	1013	1015	1013	143
319	20231020	144700	243007498	1013	1013	1013	1013	0
320	20231020	144600	243007498	1013	1013	1013	1013	37
321	20231020	144500	242970017	1013	1013	1013	1013	99
322	20231020	144400	242869730	1013	1013	1013	1013	0
323	20231020	144300	242869730	1013	1013	1013	1013	50
324	20231020	144200	242819080	1013	1013	1013	1013	0
325	20231020	144100	242819080	1013	1013	1013	1013	0
326	20231020	144000	242819080	1013	1013	1013	1013	60
327	20231020	143900	242758300	1012	1012	1012	1012	443
328	20231020	143800	242309984	1012	1012	1012	1012	543
329	20231020	143700	241760468	1013	1013	1013	1013	1196
330	20231020	143600	240548920	1014	1016	1016	1014	4832
331	20231020	143500	235641812	1017	1017	1017	1017	288
332	20231020	143400	235348916	1020	1020	1020	1020	86
333	20231020	143300	235261196	1020	1016	1020	1016	1142
334	20231020	143200	234098556	1016	1016	1016	1016	200
335	20231020	143100	233895356	1014	1014	1014	1014	0
336	20231020	143000	233895356	1014	1013	1014	1013	875
337	20231020	142900	233008122	1013	1013	1013	1013	0
338	20231020	142800	233008122	1013	1013	1013	1013	0
339	20231020	142700	233008122	1013	1013	1013	1013	100
340	20231020	142600	232906822	1014	1014	1014	1014	0
341	20231020	142500	232906822	1014	1013	1014	1013	3
342	20231020	142400	232903782	1014	1014	1014	1014	0
343	20231020	142300	232903782	1014	1013	1014	1013	54
344	20231020	142200	232849030	1013	1013	1013	1013	0
345	20231020	142100	232849030	1013	1014	1014	1013	66
346	20231020	142000	232782121	1014	1014	1014	1014	200
347	20231020	141900	232579321	1014	1014	1014	1014	0
348	20231020	141800	232579321	1014	1014	1014	1014	0
349	20231020	141700	232579321	1014	1014	1014	1014	0
350	20231020	141600	232579321	1014	1014	1014	1014	100
351	20231020	141500	232477921	1013	1013	1013	1013	16
352	20231020	141400	232461713	1013	1013	1013	1013	0
353	20231020	141300	232461713	1013	1013	1013	1013	0
354	20231020	141200	232461713	1013	1013	1013	1013	16
355	20231020	141100	232445505	1013	1013	1013	1013	0
356	20231020	141000	232445505	1013	1013	1013	1013	0
357	20231020	140900	232445505	1013	1013	1013	1013	16
358	20231020	140800	232429297	1013	1013	1013	1013	0
359	20231020	140700	232429297	1013	1013	1013	1013	100
360	20231020	140600	232327997	1013	1013	1013	1013	16
361	20231020	140500	232311789	1013	1013	1013	1013	0
362	20231020	140400	232311789	1013	1013	1013	1013	100
363	20231020	140300	232210489	1013	1013	1013	1013	100
364	20231020	140200	232109189	1012	1012	1012	1012	0
365	20231020	140100	232109189	1012	1013	1013	1012	1583
366	20231020	140000	230507143	1022	1022	1022	1022	0
367	20231020	135900	230507143	1022	1022	1022	1022	0
368	20231020	135800	230507143	1022	1022	1022	1022	0
369	20231020	135700	230507143	1022	1022	1022	1022	0
370	20231020	135600	230507143	1022	1022	1022	1022	70
371	20231020	135500	230435603	1022	1022	1022	1022	0
372	20231020	135400	230435603	1022	1022	1022	1022	0
373	20231020	135300	230435603	1022	1022	1022	1022	48
374	20231020	135200	230386547	1024	1024	1024	1024	0
375	20231020	135100	230386547	1024	1023	1024	1023	656
376	20231020	135000	229714930	1023	1021	1023	1021	1650
377	20231020	134900	228028011	1021	1020	1021	1020	185
378	20231020	134800	227839211	1020	1018	1020	1018	3025
379	20231020	134700	224756461	1018	1015	1018	1015	1331
380	20231020	134600	223403056	1015	1015	1015	1015	6
381	20231020	134500	223396966	1017	1017	1017	1017	0
382	20231020	134400	223396966	1017	1017	1017	1017	0
383	20231020	134300	223396966	1017	1017	1017	1017	643
384	20231020	134200	222743035	1018	1018	1018	1018	0
385	20231020	134100	222743035	1018	1017	1018	1017	200
386	20231020	134000	222539493	1017	1015	1017	1015	166
387	20231020	133900	222370705	1014	1014	1014	1014	16
388	20231020	133800	222354481	1014	1013	1014	1013	162
389	20231020	133700	222190264	1012	1010	1012	1010	331
390	20231020	133600	221855611	1009	1007	1009	1007	1570
391	20231020	133500	220272938	1007	1007	1007	1007	0
392	20231020	133400	220272938	1007	1007	1007	1007	0
393	20231020	133300	220272938	1007	1007	1007	1007	0
394	20231020	133200	220272938	1007	1007	1007	1007	0
395	20231020	133100	220272938	1007	1007	1007	1007	0
396	20231020	133000	220272938	1007	1007	1007	1007	0
397	20231020	132900	220272938	1007	1006	1007	1006	18
398	20231020	132800	220254829	1006	1006	1006	1006	0
399	20231020	132700	220254829	1006	1006	1006	1006	0
400	20231020	132600	220254829	1006	1006	1006	1006	0
401	20231020	132500	220254829	1006	1006	1006	1006	0
402	20231020	132400	220254829	1006	1006	1006	1006	17
403	20231020	132300	220237727	1006	1006	1006	1006	0
404	20231020	132200	220237727	1006	1006	1006	1006	0
405	20231020	132100	220237727	1006	1006	1006	1006	17
406	20231020	132000	220220625	1006	1006	1006	1006	0
407	20231020	131900	220220625	1006	1006	1006	1006	3
408	20231020	131800	220217607	1007	1007	1007	1007	0
409	20231020	131700	220217607	1007	1007	1007	1007	0
410	20231020	131600	220217607	1007	1007	1007	1007	0
411	20231020	131500	220217607	1007	1007	1007	1007	0
412	20231020	131400	220217607	1007	1007	1007	1007	0
413	20231020	131300	220217607	1007	1007	1007	1007	0
414	20231020	131200	220217607	1007	1007	1007	1007	0
415	20231020	131100	220217607	1007	1007	1007	1007	0
416	20231020	131000	220217607	1007	1007	1007	1007	0
417	20231020	130900	220217607	1007	1006	1007	1006	2000
418	20231020	130800	218204272	1006	1006	1006	1006	0
419	20231020	130700	218204272	1006	1006	1006	1006	157
420	20231020	130600	218046330	1006	1006	1006	1006	209
421	20231020	130500	217836076	1007	1007	1007	1007	5
422	20231020	130400	217831041	1006	1006	1006	1006	134
423	20231020	130300	217696237	1006	1006	1006	1006	0
424	20231020	130200	217696237	1006	1006	1006	1006	0
425	20231020	130100	217696237	1006	1006	1006	1006	4
426	20231020	130000	217692213	1006	1006	1006	1006	0
427	20231020	125900	217692213	1006	1006	1006	1006	0
428	20231020	125800	217692213	1006	1006	1006	1006	0
429	20231020	125700	217692213	1006	1006	1006	1006	200
430	20231020	125600	217491013	1006	1006	1006	1006	1
431	20231020	125500	217490007	1006	1005	1006	1005	240
432	20231020	125400	217248597	1005	1003	1005	1003	317
433	20231020	125300	216930046	1003	1003	1003	1003	0
434	20231020	125200	216930046	1003	1003	1003	1003	165
435	20231020	125100	216764551	1003	1003	1003	1003	0
436	20231020	125000	216764551	1003	1002	1003	1002	400
437	20231020	124900	216363444	1002	1002	1002	1002	0
438	20231020	124800	216363444	1002	1002	1002	1002	0
439	20231020	124700	216363444	1002	1002	1002	1002	200
440	20231020	124600	216163044	1002	1002	1002	1002	4
441	20231020	124500	216159036	1001	1001	1001	1001	289
442	20231020	124400	215869747	1001	1001	1001	1001	0
443	20231020	124300	215869747	1001	999	1001	999	2
444	20231020	124200	215867747	1001	1001	1001	1001	0
445	20231020	124100	215867747	1001	1001	1001	1001	0
446	20231020	124000	215867747	1001	1001	1001	1001	33
447	20231020	123900	215834714	1001	1001	1001	1001	1
448	20231020	123800	215833713	1001	1001	1001	1001	0
449	20231020	123700	215833713	1001	1001	1001	1001	0
450	20231020	123600	215833713	1001	1001	1001	1001	0
451	20231020	123500	215833713	1001	1001	1001	1001	1
452	20231020	123400	215832712	999	999	999	999	0
453	20231020	123300	215832712	999	999	999	999	17
454	20231020	123200	215815729	999	999	999	999	314
455	20231020	123100	215502043	999	999	999	999	0
456	20231020	123000	215502043	999	998	999	998	22
457	20231020	122900	215480082	998	998	998	998	188
458	20231020	122800	215292458	998	998	998	998	275
459	20231020	122700	215018008	998	998	998	998	400
460	20231020	122600	214618808	999	999	999	999	1000
461	20231020	122500	213619808	999	1000	1000	999	790
462	20231020	122400	212830438	1001	1001	1001	1001	0
463	20231020	122300	212830438	1001	1001	1001	1001	0
464	20231020	122200	212830438	1001	1001	1001	1001	0
465	20231020	122100	212830438	1001	1001	1001	1001	10
466	20231020	122000	212820428	1002	1002	1002	1002	0
467	20231020	121900	212820428	1002	1002	1002	1002	0
468	20231020	121800	212820428	1002	1002	1002	1002	13
469	20231020	121700	212807402	1002	1002	1002	1002	0
470	20231020	121600	212807402	1002	1002	1002	1002	0
471	20231020	121500	212807402	1002	1002	1002	1002	17
472	20231020	121400	212790368	1002	1002	1002	1002	1170
473	20231020	121300	211618028	1002	1002	1002	1002	6
474	20231020	121200	211612016	1002	1002	1002	1002	10
475	20231020	121100	211601996	1002	1002	1002	1002	10
476	20231020	121000	211591976	999	999	999	999	0
477	20231020	120900	211591976	999	999	999	999	17
478	20231020	120800	211574993	999	999	999	999	0
479	20231020	120700	211574993	999	999	999	999	861
480	20231020	120600	210714854	998	999	999	998	105
481	20231020	120500	210610059	999	999	999	999	0
482	20231020	120400	210610059	999	1002	1002	999	632
483	20231020	120300	209978687	1002	1002	1002	1002	0
484	20231020	120200	209978687	1002	1002	1002	1002	0
485	20231020	120100	209978687	1002	1002	1002	1002	0
486	20231020	120000	209978687	1002	1002	1002	1002	300
487	20231020	115900	209678087	1001	1001	1001	1001	0
488	20231020	115800	209678087	1001	1000	1001	1000	366
489	20231020	115700	209312073	998	998	998	998	100
490	20231020	115600	209212273	1000	1000	1000	1000	1
491	20231020	115500	209211273	998	996	999	996	3059
492	20231020	115400	206159022	990	993	995	990	11014
493	20231020	115300	195239289	993	993	993	993	52
494	20231020	115200	195187653	993	993	993	993	1
495	20231020	115100	195186660	993	993	993	993	11
496	20231020	115000	195175737	993	993	993	993	10
497	20231020	114900	195165807	993	993	993	993	10
498	20231020	114800	195155877	993	993	993	993	0
499	20231020	114700	195155877	993	992	993	992	155
500	20231020	114600	195001979	992	992	992	992	0
501	20231020	114500	195001979	992	992	992	992	0
502	20231020	114400	195001979	992	993	993	992	1520
503	20231020	114300	193492643	993	993	993	993	0
504	20231020	114200	193492643	993	993	993	993	1
505	20231020	114100	193491650	995	993	995	993	17
506	20231020	114000	193474752	994	994	994	994	1
507	20231020	113900	193473758	994	994	994	994	1
508	20231020	113800	193472764	994	994	994	994	0
509	20231020	113700	193472764	994	995	995	994	200
510	20231020	113600	193273864	994	994	994	994	157
511	20231020	113500	193117806	994	994	994	994	0
512	20231020	113400	193117806	994	994	994	994	1
513	20231020	113300	193116812	993	993	993	993	352
514	20231020	113200	192767276	994	994	994	994	60
515	20231020	113100	192707636	993	993	993	993	0
516	20231020	113000	192707636	993	993	993	993	17
517	20231020	112900	192690755	993	993	993	993	3
518	20231020	112800	192687776	994	994	994	994	0
519	20231020	112700	192687776	994	992	994	992	60
520	20231020	112600	192628170	992	993	993	992	25
521	20231020	112500	192603360	994	994	994	994	2020
522	20231020	112400	190595480	992	992	992	992	2017
523	20231020	112300	188594616	992	992	992	992	21
524	20231020	112200	188573784	992	992	992	992	20
525	20231020	112100	188553944	991	991	991	991	237
526	20231020	112000	188319077	991	992	994	991	1887
527	20231020	111900	186444921	994	995	997	993	24
528	20231020	111800	186421077	993	997	998	993	12760
529	20231020	111700	173720734	998	997	998	997	94
530	20231020	111600	173626962	997	997	997	997	82
531	20231020	111500	173545208	997	997	997	997	18
532	20231020	111400	173527262	997	997	997	997	1
533	20231020	111300	173526265	999	997	999	997	21
534	20231020	111200	173505321	997	997	999	997	2080
535	20231020	111100	171431559	998	997	998	997	1416
536	20231020	111000	170019806	997	997	997	997	30
537	20231020	110900	169989896	999	996	999	996	67
538	20231020	110800	169923014	996	996	996	996	1
539	20231020	110700	169922018	997	999	999	997	210
540	20231020	110600	169712428	999	996	999	996	18
541	20231020	110500	169694497	996	996	996	996	1571
542	20231020	110400	168129781	996	996	996	996	0
543	20231020	110300	168129781	996	996	996	996	1
544	20231020	110200	168128785	996	996	996	996	6
545	20231020	110100	168122809	996	996	996	996	188
546	20231020	110000	167935561	996	996	996	996	17
547	20231020	105900	167918629	995	995	995	995	0
548	20231020	105800	167918629	995	1000	1000	995	1505
549	20231020	105700	166419773	1000	1000	1000	1000	5
550	20231020	105600	166414773	1000	1000	1000	1000	0
551	20231020	105500	166414773	1000	1000	1000	1000	1
552	20231020	105400	166413773	995	1000	1000	995	1252
553	20231020	105300	165167329	1000	1000	1000	1000	5
554	20231020	105200	165162329	1000	999	1000	999	22
555	20231020	105100	165140350	999	999	999	999	0
556	20231020	105000	165140350	999	998	999	997	187
557	20231020	104900	164953724	998	998	998	998	0
558	20231020	104800	164953724	998	996	998	996	28
559	20231020	104700	164925824	996	996	998	996	318
560	20231020	104600	164608696	996	996	996	996	322
561	20231020	104500	164287984	997	996	997	996	19
562	20231020	104400	164269058	996	996	996	996	2
563	20231020	104300	164267066	998	998	998	998	1
564	20231020	104200	164266068	998	996	998	996	117
565	20231020	104100	164149336	995	997	998	995	1508
566	20231020	104000	162648755	995	997	997	995	1352
567	20231020	103900	161302267	997	995	997	993	1329
568	20231020	103800	159981924	996	996	996	996	0
569	20231020	103700	159981924	996	996	996	996	767
570	20231020	103600	159217992	996	996	996	996	0
571	20231020	103500	159217992	996	996	996	996	0
572	20231020	103400	159217992	996	996	996	996	41
573	20231020	103300	159177156	996	994	996	994	3276
574	20231020	103200	155914294	993	996	996	993	411
575	20231020	103100	155505238	996	996	996	996	192
576	20231020	103000	155314006	996	996	996	996	0
577	20231020	102900	155314006	996	996	996	996	21
578	20231020	102800	155293090	996	996	996	996	0
579	20231020	102700	155293090	996	996	996	996	0
580	20231020	102600	155293090	996	996	996	996	12
581	20231020	102500	155281138	996	996	996	996	0
582	20231020	102400	155281138	996	993	996	993	376
583	20231020	102300	154907767	997	997	997	997	20
584	20231020	102200	154887827	997	997	997	997	1
585	20231020	102100	154886830	997	996	997	996	57
586	20231020	102000	154830007	998	998	998	998	14
587	20231020	101900	154816035	998	998	998	998	1
588	20231020	101800	154815037	998	993	998	993	671
589	20231020	101700	154148179	998	998	998	998	1
590	20231020	101600	154147181	997	995	997	990	3982
591	20231020	101500	150199781	997	997	997	995	14296
592	20231020	101400	135960696	997	998	998	997	3788
593	20231020	101300	132183960	997	999	999	997	2506
594	20231020	101200	129682950	999	999	999	999	30
595	20231020	101100	129652980	999	998	999	998	494
596	20231020	101000	129159599	999	999	999	997	1676
597	20231020	100900	127485473	997	997	997	997	5023
598	20231020	100800	122477542	999	998	999	998	1306
599	20231020	100700	121174104	1000	1000	1000	1000	6
600	20231020	100600	121168104	999	998	999	998	637
601	20231020	100500	120532346	999	1000	1000	999	1136
602	20231020	100400	119397431	1000	1003	1003	1000	567
603	20231020	100300	118830428	1003	998	1003	998	22
604	20231020	100200	118808454	997	997	997	997	0
605	20231020	100100	118808454	997	998	998	997	1802
606	20231020	100000	117011554	999	1003	1003	997	33451
607	20231020	095900	83549121	1003	1003	1003	1002	699
608	20231020	095800	82848579	1004	1005	1005	1004	12429
609	20231020	095700	70358459	1009	1010	1010	1009	6
610	20231020	095600	70352404	1010	1010	1010	1006	318
611	20231020	095500	70032456	1010	1010	1010	1008	8
612	20231020	095400	70024379	1009	1009	1010	1006	2013
613	20231020	095300	67999204	1010	1010	1010	1009	22
614	20231020	095200	67976985	1011	1006	1011	1006	83
615	20231020	095100	67893482	1012	1012	1012	1012	1
616	20231020	095000	67892470	1012	1012	1012	1012	0
617	20231020	094900	67892470	1012	1012	1012	1010	209
618	20231020	094800	67680966	1012	1012	1012	1006	105
619	20231020	094700	67575306	1012	1007	1013	1007	308
620	20231020	094600	67265134	1013	1013	1013	1007	120
621	20231020	094500	67144282	1008	1008	1008	1008	221
622	20231020	094400	66921514	1013	1013	1013	1013	0
623	20231020	094300	66921514	1013	1008	1013	1008	6
624	20231020	094200	66915446	1013	1013	1013	1013	202
625	20231020	094100	66710820	1013	1013	1013	1013	1
626	20231020	094000	66709807	1012	1012	1012	1008	500
627	20231020	093900	66204607	1013	1011	1013	1011	1200
628	20231020	093800	64989252	1012	1012	1012	1008	4
629	20231020	093700	64985208	1012	1012	1012	1012	2
630	20231020	093600	64983184	1011	1011	1011	1011	52
631	20231020	093500	64930612	1013	1013	1013	1005	18
632	20231020	093400	64912458	1013	1009	1013	1005	3064
633	20231020	093300	61830616	1014	1015	1015	1010	39
634	20231020	093200	61791193	1015	1018	1018	1012	35
635	20231020	093100	61755665	1018	1009	1018	1009	2008
636	20231020	093000	59729521	1020	1010	1020	1010	18
637	20231020	092900	59711331	1009	1016	1016	1009	2084
638	20231020	092800	57600672	1025	1025	1025	1025	0
639	20231020	092700	57600672	1025	1025	1025	1025	0
640	20231020	092600	57600672	1025	1025	1025	1025	0
641	20231020	092500	57600672	1025	1025	1025	1025	1
642	20231020	092400	57599647	1024	1020	1024	1020	40
643	20231020	092300	57558755	1020	1020	1020	1020	0
644	20231020	092200	57558755	1020	1014	1020	1014	7368
645	20231020	092100	50043995	1015	1013	1015	1013	1102
646	20231020	092000	48925499	1013	1013	1013	1013	10
647	20231020	091900	48915369	1016	1017	1017	1015	1195
648	20231020	091800	47701663	1053	1001	1053	1001	9975
649	20231020	091700	37491332	1010	1006	1010	1000	13262
650	20231020	091600	24205453	1006	1007	1007	1006	400
651	20231020	091500	23802953	1011	1006	1011	1006	137
652	20231020	091400	23664531	1006	1012	1012	1006	750
653	20231020	091300	22907131	1012	1008	1012	1006	3627
654	20231020	091200	19253013	1008	1012	1012	1008	63
655	20231020	091100	19189313	1012	1012	1012	1012	510
656	20231020	091000	18673193	1008	1008	1008	1008	65
657	20231020	090900	18607673	1008	1008	1008	1008	15
658	20231020	090800	18592553	1008	1007	1011	1007	683
659	20231020	090700	17904316	1004	1019	1019	1004	8419
660	20231020	090600	9390226	1020	1021	1028	1020	239
661	20231020	090500	9146325	1028	1036	1036	1028	3877
662	20231020	090400	5147108	1036	1039	1039	1036	86
663	20231020	090300	5057952	1039	1041	1041	1039	835
664	20231020	090200	4189002	1041	1041	1041	1041	0
665	20231020	090100	4189002	1041	1041	1041	1041	466
666	20231020	090000	3703896	1046	1046	1046	1046	3531