KissMeData/331520/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	204700	101825742	992	992	992	992	14248
3	20231011	204600	101825742	992	992	992	992	0
4	20231011	204500	101825742	992	992	992	992	0
5	20231011	204400	101825742	992	992	992	992	0
6	20231011	204300	101825742	992	992	992	992	0
7	20231011	204200	101825742	992	992	992	992	0
8	20231011	204100	101825742	992	992	992	992	0
9	20231011	204000	101825742	992	992	992	992	0
10	20231011	203900	101825742	992	992	992	992	0
11	20231011	203800	101825742	992	992	992	992	0
12	20231011	203700	101825742	992	992	992	992	0
13	20231011	203600	101825742	992	992	992	992	0
14	20231011	203500	101825742	992	992	992	992	0
15	20231011	203400	101825742	992	992	992	992	0
16	20231011	203300	101825742	992	992	992	992	0
17	20231011	203200	101825742	992	992	992	992	0
18	20231011	203100	101825742	992	992	992	992	0
19	20231011	203000	101825742	992	992	992	992	0
20	20231011	202900	101825742	992	992	992	992	0
21	20231011	202800	101825742	992	992	992	992	0
22	20231011	202700	101825742	992	992	992	992	0
23	20231011	202600	101825742	992	992	992	992	0
24	20231011	202500	101825742	992	992	992	992	0
25	20231011	202400	101825742	992	992	992	992	0
26	20231011	202300	101825742	992	992	992	992	0
27	20231011	202200	101825742	992	992	992	992	0
28	20231011	202100	101825742	992	992	992	992	0
29	20231011	202000	101825742	992	992	992	992	0
30	20231011	201900	101825742	992	992	992	992	0
31	20231011	201800	101825742	992	992	992	992	0
32	20231011	201700	101825742	992	992	992	992	14248
33	20231011	201600	101825742	992	992	992	992	0
34	20231011	201500	101825742	992	992	992	992	0
35	20231011	201400	101825742	992	992	992	992	0
36	20231011	201300	101825742	992	992	992	992	0
37	20231011	201200	101825742	992	992	992	992	0
38	20231011	201100	101825742	992	992	992	992	0
39	20231011	201000	101825742	992	992	992	992	0
40	20231011	200900	101825742	992	992	992	992	0
41	20231011	200800	101825742	992	992	992	992	0
42	20231011	200700	101825742	992	992	992	992	0
43	20231011	200600	101825742	992	992	992	992	0
44	20231011	200500	101825742	992	992	992	992	0
45	20231011	200400	101825742	992	992	992	992	0
46	20231011	200300	101825742	992	992	992	992	0
47	20231011	200200	101825742	992	992	992	992	0
48	20231011	200100	101825742	992	992	992	992	0
49	20231011	200000	101825742	992	992	992	992	0
50	20231011	195900	101825742	992	992	992	992	0
51	20231011	195800	101825742	992	992	992	992	0
52	20231011	195700	101825742	992	992	992	992	0
53	20231011	195600	101825742	992	992	992	992	0
54	20231011	195500	101825742	992	992	992	992	0
55	20231011	195400	101825742	992	992	992	992	0
56	20231011	195300	101825742	992	992	992	992	0
57	20231011	195200	101825742	992	992	992	992	0
58	20231011	195100	101825742	992	992	992	992	0
59	20231011	195000	101825742	992	992	992	992	0
60	20231011	194900	101825742	992	992	992	992	0
61	20231011	194800	101825742	992	992	992	992	0
62	20231011	194700	101825742	992	992	992	992	14248
63	20231011	194600	101825742	992	992	992	992	0
64	20231011	194500	101825742	992	992	992	992	0
65	20231011	194400	101825742	992	992	992	992	0
66	20231011	194300	101825742	992	992	992	992	0
67	20231011	194200	101825742	992	992	992	992	0
68	20231011	194100	101825742	992	992	992	992	0
69	20231011	194000	101825742	992	992	992	992	0
70	20231011	193900	101825742	992	992	992	992	0
71	20231011	193800	101825742	992	992	992	992	0
72	20231011	193700	101825742	992	992	992	992	0
73	20231011	193600	101825742	992	992	992	992	0
74	20231011	193500	101825742	992	992	992	992	0
75	20231011	193400	101825742	992	992	992	992	0
76	20231011	193300	101825742	992	992	992	992	0
77	20231011	193200	101825742	992	992	992	992	0
78	20231011	193100	101825742	992	992	992	992	0
79	20231011	193000	101825742	992	992	992	992	0
80	20231011	192900	101825742	992	992	992	992	0
81	20231011	192800	101825742	992	992	992	992	0
82	20231011	192700	101825742	992	992	992	992	0
83	20231011	192600	101825742	992	992	992	992	0
84	20231011	192500	101825742	992	992	992	992	0
85	20231011	192400	101825742	992	992	992	992	0
86	20231011	192300	101825742	992	992	992	992	0
87	20231011	192200	101825742	992	992	992	992	0
88	20231011	192100	101825742	992	992	992	992	0
89	20231011	192000	101825742	992	992	992	992	0
90	20231011	191900	101825742	992	992	992	992	0
91	20231011	191800	101825742	992	992	992	992	0
92	20231011	191700	101825742	992	992	992	992	14248
93	20231011	191600	101825742	992	992	992	992	0
94	20231011	191500	101825742	992	992	992	992	0
95	20231011	191400	101825742	992	992	992	992	0
96	20231011	191300	101825742	992	992	992	992	0
97	20231011	191200	101825742	992	992	992	992	0
98	20231011	191100	101825742	992	992	992	992	0
99	20231011	191000	101825742	992	992	992	992	0
100	20231011	190900	101825742	992	992	992	992	0
101	20231011	190800	101825742	992	992	992	992	0
102	20231011	190700	101825742	992	992	992	992	0
103	20231011	190600	101825742	992	992	992	992	0
104	20231011	190500	101825742	992	992	992	992	0
105	20231011	190400	101825742	992	992	992	992	0
106	20231011	190300	101825742	992	992	992	992	0
107	20231011	190200	101825742	992	992	992	992	0
108	20231011	190100	101825742	992	992	992	992	0
109	20231011	190000	101825742	992	992	992	992	0
110	20231011	185900	101825742	992	992	992	992	0
111	20231011	185800	101825742	992	992	992	992	0
112	20231011	185700	101825742	992	992	992	992	0
113	20231011	185600	101825742	992	992	992	992	0
114	20231011	185500	101825742	992	992	992	992	0
115	20231011	185400	101825742	992	992	992	992	0
116	20231011	185300	101825742	992	992	992	992	0
117	20231011	185200	101825742	992	992	992	992	0
118	20231011	185100	101825742	992	992	992	992	0
119	20231011	185000	101825742	992	992	992	992	0
120	20231011	184900	101825742	992	992	992	992	0
121	20231011	184800	101825742	992	992	992	992	0
122	20231011	184700	101825742	992	992	992	992	14248
123	20231011	184600	101825742	992	992	992	992	0
124	20231011	184500	101825742	992	992	992	992	0
125	20231011	184400	101825742	992	992	992	992	0
126	20231011	184300	101825742	992	992	992	992	0
127	20231011	184200	101825742	992	992	992	992	0
128	20231011	184100	101825742	992	992	992	992	0
129	20231011	184000	101825742	992	992	992	992	0
130	20231011	183900	101825742	992	992	992	992	0
131	20231011	183800	101825742	992	992	992	992	0
132	20231011	183700	101825742	992	992	992	992	0
133	20231011	183600	101825742	992	992	992	992	0
134	20231011	183500	101825742	992	992	992	992	0
135	20231011	183400	101825742	992	992	992	992	0
136	20231011	183300	101825742	992	992	992	992	0
137	20231011	183200	101825742	992	992	992	992	0
138	20231011	183100	101825742	992	992	992	992	0
139	20231011	183000	101825742	992	992	992	992	0
140	20231011	182900	101825742	992	992	992	992	0
141	20231011	182800	101825742	992	992	992	992	0
142	20231011	182700	101825742	992	992	992	992	0
143	20231011	182600	101825742	992	992	992	992	0
144	20231011	182500	101825742	992	992	992	992	0
145	20231011	182400	101825742	992	992	992	992	0
146	20231011	182300	101825742	992	992	992	992	0
147	20231011	182200	101825742	992	992	992	992	0
148	20231011	182100	101825742	992	992	992	992	0
149	20231011	182000	101825742	992	992	992	992	0
150	20231011	181900	101825742	992	992	992	992	0
151	20231011	181800	101825742	992	992	992	992	0
152	20231011	181700	101825742	992	992	992	992	14248
153	20231011	181600	101825742	992	992	992	992	0
154	20231011	181500	101825742	992	992	992	992	0
155	20231011	181400	101825742	992	992	992	992	0
156	20231011	181300	101825742	992	992	992	992	0
157	20231011	181200	101825742	992	992	992	992	0
158	20231011	181100	101825742	992	992	992	992	0
159	20231011	181000	101825742	992	992	992	992	0
160	20231011	180900	101825742	992	992	992	992	0
161	20231011	180800	101825742	992	992	992	992	0
162	20231011	180700	101825742	992	992	992	992	0
163	20231011	180600	101825742	992	992	992	992	0
164	20231011	180500	101825742	992	992	992	992	0
165	20231011	180400	101825742	992	992	992	992	0
166	20231011	180300	101825742	992	992	992	992	0
167	20231011	180200	101825742	992	992	992	992	0
168	20231011	180100	101825742	992	992	992	992	0
169	20231011	180000	101825742	992	992	992	992	0
170	20231011	175900	101825742	992	992	992	992	0
171	20231011	175800	101825742	992	992	992	992	0
172	20231011	175700	101825742	992	992	992	992	0
173	20231011	175600	101825742	992	992	992	992	0
174	20231011	175500	101825742	992	992	992	992	0
175	20231011	175400	101825742	992	992	992	992	0
176	20231011	175300	101825742	992	992	992	992	0
177	20231011	175200	101825742	992	992	992	992	0
178	20231011	175100	101825742	992	992	992	992	0
179	20231011	175000	101825742	992	992	992	992	0
180	20231011	174900	101825742	992	992	992	992	0
181	20231011	174800	101825742	992	992	992	992	0
182	20231011	174700	101825742	992	992	992	992	14248
183	20231011	174600	101825742	992	992	992	992	0
184	20231011	174500	101825742	992	992	992	992	0
185	20231011	174400	101825742	992	992	992	992	0
186	20231011	174300	101825742	992	992	992	992	0
187	20231011	174200	101825742	992	992	992	992	0
188	20231011	174100	101825742	992	992	992	992	0
189	20231011	174000	101825742	992	992	992	992	0
190	20231011	173900	101825742	992	992	992	992	0
191	20231011	173800	101825742	992	992	992	992	0
192	20231011	173700	101825742	992	992	992	992	0
193	20231011	173600	101825742	992	992	992	992	0
194	20231011	173500	101825742	992	992	992	992	0
195	20231011	173400	101825742	992	992	992	992	0
196	20231011	173300	101825742	992	992	992	992	0
197	20231011	173200	101825742	992	992	992	992	0
198	20231011	173100	101825742	992	992	992	992	0
199	20231011	173000	101825742	992	992	992	992	0
200	20231011	172900	101825742	992	992	992	992	0
201	20231011	172800	101825742	992	992	992	992	0
202	20231011	172700	101825742	992	992	992	992	0
203	20231011	172600	101825742	992	992	992	992	0
204	20231011	172500	101825742	992	992	992	992	0
205	20231011	172400	101825742	992	992	992	992	0
206	20231011	172300	101825742	992	992	992	992	0
207	20231011	172200	101825742	992	992	992	992	0
208	20231011	172100	101825742	992	992	992	992	0
209	20231011	172000	101825742	992	992	992	992	0
210	20231011	171900	101825742	992	992	992	992	0
211	20231011	171800	101825742	992	992	992	992	0
212	20231011	171700	101825742	992	992	992	992	14248
213	20231011	171600	101825742	992	992	992	992	0
214	20231011	171500	101825742	992	992	992	992	0
215	20231011	171400	101825742	992	992	992	992	0
216	20231011	171300	101825742	992	992	992	992	0
217	20231011	171200	101825742	992	992	992	992	0
218	20231011	171100	101825742	992	992	992	992	0
219	20231011	171000	101825742	992	992	992	992	0
220	20231011	170900	101825742	992	992	992	992	0
221	20231011	170800	101825742	992	992	992	992	0
222	20231011	170700	101825742	992	992	992	992	0
223	20231011	170600	101825742	992	992	992	992	0
224	20231011	170500	101825742	992	992	992	992	0
225	20231011	170400	101825742	992	992	992	992	0
226	20231011	170300	101825742	992	992	992	992	0
227	20231011	170200	101825742	992	992	992	992	0
228	20231011	170100	101825742	992	992	992	992	0
229	20231011	170000	101825742	992	992	992	992	0
230	20231011	165900	101825742	992	992	992	992	0
231	20231011	165800	101825742	992	992	992	992	0
232	20231011	165700	101825742	992	992	992	992	0
233	20231011	165600	101825742	992	992	992	992	0
234	20231011	165500	101825742	992	992	992	992	0
235	20231011	165400	101825742	992	992	992	992	0
236	20231011	165300	101825742	992	992	992	992	0
237	20231011	165200	101825742	992	992	992	992	0
238	20231011	165100	101825742	992	992	992	992	0
239	20231011	165000	101825742	992	992	992	992	0
240	20231011	164900	101825742	992	992	992	992	0
241	20231011	164800	101825742	992	992	992	992	0
242	20231011	164700	101825742	992	992	992	992	14248
243	20231011	164600	101825742	992	992	992	992	0
244	20231011	164500	101825742	992	992	992	992	0
245	20231011	164400	101825742	992	992	992	992	0
246	20231011	164300	101825742	992	992	992	992	0
247	20231011	164200	101825742	992	992	992	992	0
248	20231011	164100	101825742	992	992	992	992	0
249	20231011	164000	101825742	992	992	992	992	0
250	20231011	163900	101825742	992	992	992	992	0
251	20231011	163800	101825742	992	992	992	992	0
252	20231011	163700	101825742	992	992	992	992	0
253	20231011	163600	101825742	992	992	992	992	0
254	20231011	163500	101825742	992	992	992	992	0
255	20231011	163400	101825742	992	992	992	992	0
256	20231011	163300	101825742	992	992	992	992	0
257	20231011	163200	101825742	992	992	992	992	0
258	20231011	163100	101825742	992	992	992	992	0
259	20231011	163000	101825742	992	992	992	992	0
260	20231011	162900	101825742	992	992	992	992	0
261	20231011	162800	101825742	992	992	992	992	0
262	20231011	162700	101825742	992	992	992	992	0
263	20231011	162600	101825742	992	992	992	992	0
264	20231011	162500	101825742	992	992	992	992	0
265	20231011	162400	101825742	992	992	992	992	0
266	20231011	162300	101825742	992	992	992	992	0
267	20231011	162200	101825742	992	992	992	992	0
268	20231011	162100	101825742	992	992	992	992	0
269	20231011	162000	101825742	992	992	992	992	0
270	20231011	161900	101825742	992	992	992	992	0
271	20231011	161800	101825742	992	992	992	992	0
272	20231011	161700	101825742	992	992	992	992	14248
273	20231011	161600	101825742	992	992	992	992	0
274	20231011	161500	101825742	992	992	992	992	0
275	20231011	161400	101825742	992	992	992	992	0
276	20231011	161300	101825742	992	992	992	992	0
277	20231011	161200	101825742	992	992	992	992	0
278	20231011	161100	101825742	992	992	992	992	0
279	20231011	161000	101825742	992	992	992	992	0
280	20231011	160900	101825742	992	992	992	992	0
281	20231011	160800	101825742	992	992	992	992	0
282	20231011	160700	101825742	992	992	992	992	0
283	20231011	160600	101825742	992	992	992	992	0
284	20231011	160500	101825742	992	992	992	992	0
285	20231011	160400	101825742	992	992	992	992	0
286	20231011	160300	101825742	992	992	992	992	0
287	20231011	160200	101825742	992	992	992	992	0
288	20231011	160100	101825742	992	992	992	992	0
289	20231011	160000	101825742	992	992	992	992	0
290	20231011	155900	101825742	992	992	992	992	0
291	20231011	155800	101825742	992	992	992	992	0
292	20231011	155700	101825742	992	992	992	992	0
293	20231011	155600	101825742	992	992	992	992	0
294	20231011	155500	101825742	992	992	992	992	0
295	20231011	155400	101825742	992	992	992	992	0
296	20231011	155300	101825742	992	992	992	992	0
297	20231011	155200	101825742	992	992	992	992	0
298	20231011	155100	101825742	992	992	992	992	0
299	20231011	155000	101825742	992	992	992	992	0
300	20231011	154900	101825742	992	992	992	992	0
301	20231011	154800	101825742	992	992	992	992	0
302	20231011	154700	101825742	992	992	992	992	14248
303	20231011	154600	101825742	992	992	992	992	0
304	20231011	154500	101825742	992	992	992	992	0
305	20231011	154400	101825742	992	992	992	992	0
306	20231011	154300	101825742	992	992	992	992	0
307	20231011	154200	101825742	992	992	992	992	0
308	20231011	154100	101825742	992	992	992	992	0
309	20231011	154000	101825742	992	992	992	992	0
310	20231011	153900	101825742	992	992	992	992	0
311	20231011	153800	101825742	992	992	992	992	0
312	20231011	153700	101825742	992	992	992	992	0
313	20231011	153600	101825742	992	992	992	992	0
314	20231011	153500	101825742	992	992	992	992	0
315	20231011	153400	101825742	992	992	992	992	0
316	20231011	153300	101825742	992	992	992	992	0
317	20231011	153200	101825742	992	992	992	992	0
318	20231011	153100	101825742	992	992	992	992	0
319	20231011	153000	101825742	992	992	992	992	14248
320	20231011	152900	87691726	999	999	999	999	0
321	20231011	152800	87691726	999	999	999	999	0
322	20231011	152700	87691726	999	999	999	999	0
323	20231011	152600	87691726	999	999	999	999	0
324	20231011	152500	87691726	999	999	999	999	0
325	20231011	152400	87691726	999	999	999	999	0
326	20231011	152300	87691726	999	999	999	999	0
327	20231011	152200	87691726	999	999	999	999	0
328	20231011	152100	87691726	999	999	999	999	0
329	20231011	152000	87691726	999	999	999	999	0
330	20231011	151900	87691726	999	993	999	988	8136
331	20231011	151800	79649226	994	994	994	994	2
332	20231011	151700	79647238	998	998	998	998	40
333	20231011	151600	79607318	998	998	998	998	27
334	20231011	151500	79580372	998	995	998	995	13
335	20231011	151400	79567410	995	998	998	995	18
336	20231011	151300	79549458	997	997	997	997	261
337	20231011	151200	79289241	993	993	993	993	861
338	20231011	151100	78434268	999	999	999	999	0
339	20231011	151000	78434268	999	999	999	999	0
340	20231011	150900	78434268	999	999	999	999	0
341	20231011	150800	78434268	999	998	999	998	175
342	20231011	150700	78259613	998	998	998	998	1
343	20231011	150600	78258615	990	992	992	990	2305
344	20231011	150500	75976454	1000	1000	1000	1000	0
345	20231011	150400	75976454	1000	1000	1000	1000	0
346	20231011	150300	75976454	1000	1000	1000	1000	0
347	20231011	150200	75976454	1000	1000	1000	1000	0
348	20231011	150100	75976454	1000	1000	1000	1000	0
349	20231011	150000	75976454	1000	999	1000	999	75
350	20231011	145900	75901525	997	997	997	997	684
351	20231011	145800	75219577	997	997	997	997	1
352	20231011	145700	75218580	990	991	991	990	400
353	20231011	145600	74822380	991	991	991	991	1
354	20231011	145500	74821389	999	992	999	991	2501
355	20231011	145400	72342770	998	998	998	998	0
356	20231011	145300	72342770	998	998	998	998	216
357	20231011	145200	72127202	998	998	998	992	340
358	20231011	145100	71787895	999	998	999	998	41
359	20231011	145000	71746974	999	999	999	999	0
360	20231011	144900	71746974	999	991	999	991	779
361	20231011	144800	70971313	996	992	996	990	269
362	20231011	144700	70704662	996	996	996	996	0
363	20231011	144600	70704662	996	996	996	996	0
364	20231011	144500	70704662	996	996	996	996	0
365	20231011	144400	70704662	996	996	996	996	0
366	20231011	144300	70704662	996	996	996	996	0
367	20231011	144200	70704662	996	996	996	996	0
368	20231011	144100	70704662	996	996	996	996	0
369	20231011	144000	70704662	996	996	996	996	1
370	20231011	143900	70703666	989	989	989	989	700
371	20231011	143800	70011366	989	990	996	989	1147
372	20231011	143700	68875831	990	991	997	990	1281
373	20231011	143600	67607475	997	997	997	997	32
374	20231011	143500	67575571	997	997	997	997	0
375	20231011	143400	67575571	997	992	997	992	100
376	20231011	143300	67475886	991	991	991	991	0
377	20231011	143200	67475886	991	991	991	991	1
378	20231011	143100	67474895	990	991	991	990	20
379	20231011	143000	67455076	997	991	997	991	12
380	20231011	142900	67443145	990	990	997	990	27
381	20231011	142800	67416360	996	991	997	990	29
382	20231011	142700	67387592	990	991	994	990	526
383	20231011	142600	66866822	990	991	993	990	30
384	20231011	142500	66837049	993	991	993	991	27
385	20231011	142400	66810241	990	991	993	990	6
386	20231011	142300	66804294	993	991	993	990	13
387	20231011	142200	66791410	990	991	996	990	36
388	20231011	142100	66755723	990	992	992	990	200
389	20231011	142000	66557493	995	996	996	993	5
390	20231011	141900	66552521	996	993	996	993	4
391	20231011	141800	66548543	993	992	993	991	301
392	20231011	141700	66250211	992	992	992	992	4
393	20231011	141600	66246243	993	992	993	992	5
394	20231011	141500	66241281	992	992	992	992	9
395	20231011	141400	66232353	992	995	995	992	5
396	20231011	141300	66227387	998	998	998	998	0
397	20231011	141200	66227387	998	998	998	998	1
398	20231011	141100	66226389	991	991	991	991	0
399	20231011	141000	66226389	991	996	996	991	14000
400	20231011	140900	52340838	1000	1000	1000	1000	0
401	20231011	140800	52340838	1000	997	1000	996	2977
402	20231011	140700	49373204	997	997	997	997	0
403	20231011	140600	49373204	997	998	998	997	2356
404	20231011	140500	47023863	1000	1000	1000	1000	0
405	20231011	140400	47023863	1000	1000	1000	999	63
406	20231011	140300	46960915	1000	1000	1000	1000	0
407	20231011	140200	46960915	1000	1000	1000	1000	0
408	20231011	140100	46960915	1000	1000	1000	1000	0
409	20231011	140000	46960915	1000	1000	1000	1000	351
410	20231011	135900	46609915	1000	1000	1000	1000	0
411	20231011	135800	46609915	1000	1000	1000	1000	0
412	20231011	135700	46609915	1000	1000	1000	1000	150
413	20231011	135600	46459915	1005	1005	1005	1005	0
414	20231011	135500	46459915	1005	1005	1005	1005	0
415	20231011	135400	46459915	1005	1000	1005	1000	46
416	20231011	135300	46413690	1000	1000	1000	1000	294
417	20231011	135200	46119690	1000	1000	1000	1000	2
418	20231011	135100	46117690	1000	1000	1000	1000	72
419	20231011	135000	46045690	1000	1000	1000	1000	666
420	20231011	134900	45379690	1000	1000	1000	1000	0
421	20231011	134800	45379690	1000	1000	1000	1000	4
422	20231011	134700	45375690	1005	1005	1005	1005	0
423	20231011	134600	45375690	1005	1005	1005	1005	0
424	20231011	134500	45375690	1005	1005	1005	1005	1
425	20231011	134400	45374685	997	997	997	997	0
426	20231011	134300	45374685	997	997	997	997	0
427	20231011	134200	45374685	997	997	997	997	0
428	20231011	134100	45374685	997	997	997	997	0
429	20231011	134000	45374685	997	997	997	997	0
430	20231011	133900	45374685	997	997	997	997	0
431	20231011	133800	45374685	997	997	997	997	0
432	20231011	133700	45374685	997	997	997	997	0
433	20231011	133600	45374685	997	997	997	997	0
434	20231011	133500	45374685	997	997	997	997	0
435	20231011	133400	45374685	997	997	997	997	0
436	20231011	133300	45374685	997	997	997	997	0
437	20231011	133200	45374685	997	1000	1000	997	70
438	20231011	133100	45304769	1005	1005	1005	1005	0
439	20231011	133000	45304769	1005	1005	1005	1005	0
440	20231011	132900	45304769	1005	1005	1005	1005	0
441	20231011	132800	45304769	1005	1005	1005	1005	0
442	20231011	132700	45304769	1005	1005	1005	1005	0
443	20231011	132600	45304769	1005	1005	1005	1005	0
444	20231011	132500	45304769	1005	1005	1005	1005	0
445	20231011	132400	45304769	1005	1005	1005	1005	0
446	20231011	132300	45304769	1005	1005	1005	1005	0
447	20231011	132200	45304769	1005	1005	1005	1005	0
448	20231011	132100	45304769	1005	1005	1005	1005	0
449	20231011	132000	45304769	1005	1005	1005	1005	0
450	20231011	131900	45304769	1005	1005	1005	1005	0
451	20231011	131800	45304769	1005	1005	1005	1005	0
452	20231011	131700	45304769	1005	1002	1005	1002	250
453	20231011	131600	45054045	1002	1002	1002	1002	0
454	20231011	131500	45054045	1002	1002	1002	1002	1
455	20231011	131400	45053043	997	998	998	997	4
456	20231011	131300	45049052	1002	1002	1002	1002	0
457	20231011	131200	45049052	1002	1002	1002	1002	0
458	20231011	131100	45049052	1002	1002	1002	1002	3
459	20231011	131000	45046046	1002	1002	1002	1002	0
460	20231011	130900	45046046	1002	1002	1002	1002	1
461	20231011	130800	45045044	997	997	997	997	0
462	20231011	130700	45045044	997	997	997	997	0
463	20231011	130600	45045044	997	1002	1002	997	2
464	20231011	130500	45043045	997	997	997	997	0
465	20231011	130400	45043045	997	1001	1001	997	3000
466	20231011	130300	42051707	1002	1002	1002	1002	0
467	20231011	130200	42051707	1002	1002	1002	1002	0
468	20231011	130100	42051707	1002	1002	1002	1002	0
469	20231011	130000	42051707	1002	1002	1002	1002	0
470	20231011	125900	42051707	1002	1002	1002	1002	0
471	20231011	125800	42051707	1002	1002	1002	1002	10
472	20231011	125700	42041687	1002	1002	1002	1002	0
473	20231011	125600	42041687	1002	1002	1002	1002	20
474	20231011	125500	42021647	1004	1004	1004	1004	0
475	20231011	125400	42021647	1004	1004	1004	1004	0
476	20231011	125300	42021647	1004	1004	1004	1004	0
477	20231011	125200	42021647	1004	1004	1004	1004	0
478	20231011	125100	42021647	1004	1004	1004	1004	0
479	20231011	125000	42021647	1004	1004	1004	1004	0
480	20231011	124900	42021647	1004	1004	1004	1004	0
481	20231011	124800	42021647	1004	1004	1004	1004	0
482	20231011	124700	42021647	1004	1004	1004	1004	1
483	20231011	124600	42020643	997	997	997	997	0
484	20231011	124500	42020643	997	997	997	997	1
485	20231011	124400	42019646	1004	1004	1004	1004	1
486	20231011	124300	42018642	997	998	998	997	63
487	20231011	124200	41955769	1006	1006	1006	1006	0
488	20231011	124100	41955769	1006	1006	1006	1006	0
489	20231011	124000	41955769	1006	1006	1006	1006	0
490	20231011	123900	41955769	1006	1006	1006	1006	0
491	20231011	123800	41955769	1006	1006	1006	1006	1
492	20231011	123700	41954763	998	998	998	998	300
493	20231011	123600	41655363	998	998	998	998	0
494	20231011	123500	41655363	998	999	999	998	10
495	20231011	123400	41645375	1007	1007	1007	1007	0
496	20231011	123300	41645375	1007	1007	1007	1007	0
497	20231011	123200	41645375	1007	1007	1007	1007	118
498	20231011	123100	41526549	997	997	997	997	0
499	20231011	123000	41526549	997	997	997	997	0
500	20231011	122900	41526549	997	997	997	997	0
501	20231011	122800	41526549	997	997	997	997	0
502	20231011	122700	41526549	997	997	997	997	1
503	20231011	122600	41525552	1007	1007	1007	1007	0
504	20231011	122500	41525552	1007	1007	1007	1007	0
505	20231011	122400	41525552	1007	1007	1007	1007	1
506	20231011	122300	41524545	997	997	997	997	0
507	20231011	122200	41524545	997	997	997	997	0
508	20231011	122100	41524545	997	997	997	997	0
509	20231011	122000	41524545	997	997	997	997	0
510	20231011	121900	41524545	997	997	997	997	0
511	20231011	121800	41524545	997	997	999	997	3
512	20231011	121700	41521552	1007	1007	1007	997	3
513	20231011	121600	41518541	996	1000	1000	996	1669
514	20231011	121500	39851862	999	1007	1007	999	221
515	20231011	121400	39630856	1000	1000	1000	1000	1
516	20231011	121300	39629856	1008	1008	1008	1008	0
517	20231011	121200	39629856	1008	1008	1008	1008	0
518	20231011	121100	39629856	1008	1008	1008	1008	0
519	20231011	121000	39629856	1008	1008	1008	1008	0
520	20231011	120900	39629856	1008	1008	1008	1008	0
521	20231011	120800	39629856	1008	1008	1008	1008	0
522	20231011	120700	39629856	1008	1008	1008	1008	0
523	20231011	120600	39629856	1008	1008	1008	1008	0
524	20231011	120500	39629856	1008	1008	1008	1008	11
525	20231011	120400	39618768	1008	1008	1008	1008	0
526	20231011	120300	39618768	1008	1008	1008	1008	234
527	20231011	120200	39382896	1008	1008	1008	1008	0
528	20231011	120100	39382896	1008	1008	1008	1008	0
529	20231011	120000	39382896	1008	1008	1008	1008	0
530	20231011	115900	39382896	1008	1008	1008	1008	0
531	20231011	115800	39382896	1008	1008	1008	1008	0
532	20231011	115700	39382896	1008	1008	1008	1008	0
533	20231011	115600	39382896	1008	1008	1008	1008	0
534	20231011	115500	39382896	1008	1008	1008	1008	130
535	20231011	115400	39251856	1008	1008	1008	1008	0
536	20231011	115300	39251856	1008	1008	1008	1008	0
537	20231011	115200	39251856	1008	1008	1008	1008	0
538	20231011	115100	39251856	1008	1009	1009	997	211
539	20231011	115000	39041295	1009	1009	1009	1009	0
540	20231011	114900	39041295	1009	1009	1009	1009	0
541	20231011	114800	39041295	1009	1009	1009	1009	0
542	20231011	114700	39041295	1009	1008	1009	1008	4436
543	20231011	114600	34569806	1008	1008	1008	1008	0
544	20231011	114500	34569806	1008	1008	1008	1008	0
545	20231011	114400	34569806	1008	1008	1008	1008	0
546	20231011	114300	34569806	1008	1008	1008	1008	8
547	20231011	114200	34561742	1008	1008	1008	1008	20
548	20231011	114100	34541582	1008	1008	1008	1008	5
549	20231011	114000	34536542	1007	1006	1007	1006	396
550	20231011	113900	34138165	1005	1005	1005	1005	150
551	20231011	113800	33987415	1005	1004	1005	1004	1609
552	20231011	113700	32371504	1004	1003	1004	1003	747
553	20231011	113600	31622164	1003	1003	1003	1003	0
554	20231011	113500	31622164	1003	1003	1003	1003	0
555	20231011	113400	31622164	1003	1003	1003	1003	0
556	20231011	113300	31622164	1003	1003	1003	1003	0
557	20231011	113200	31622164	1003	1003	1003	1003	0
558	20231011	113100	31622164	1003	1003	1003	1003	0
559	20231011	113000	31622164	1003	1003	1003	1003	0
560	20231011	112900	31622164	1003	1003	1003	1003	0
561	20231011	112800	31622164	1003	1003	1003	1003	0
562	20231011	112700	31622164	1003	1003	1003	1003	0
563	20231011	112600	31622164	1003	1003	1003	1003	1
564	20231011	112500	31621161	1001	1002	1002	1001	20
565	20231011	112400	31601130	1003	1002	1003	1000	32
566	20231011	112300	31569094	997	1002	1002	997	160
567	20231011	112200	31409106	1003	1003	1003	1003	4
568	20231011	112100	31405094	1003	1003	1003	1003	0
569	20231011	112000	31405094	1003	1003	1003	1003	0
570	20231011	111900	31405094	1003	1003	1003	1003	0
571	20231011	111800	31405094	1003	1003	1003	1003	2
572	20231011	111700	31403088	1003	1003	1003	1003	0
573	20231011	111600	31403088	1003	1002	1003	999	201
574	20231011	111500	31201979	1003	1003	1003	1003	0
575	20231011	111400	31201979	1003	1003	1003	1003	0
576	20231011	111300	31201979	1003	1003	1003	1003	0
577	20231011	111200	31201979	1003	1003	1003	1003	0
578	20231011	111100	31201979	1003	1003	1003	1003	0
579	20231011	111000	31201979	1003	1002	1003	997	301
580	20231011	110900	30901097	1003	1003	1003	1003	51
581	20231011	110800	30849944	1003	1000	1003	1000	752
582	20231011	110700	30095946	1003	1003	1003	1003	1
583	20231011	110600	30094943	996	996	996	996	2371
584	20231011	110500	27733427	996	1000	1000	996	1000
585	20231011	110400	26735795	1003	1003	1003	1003	0
586	20231011	110300	26735795	1003	1003	1003	1003	0
587	20231011	110200	26735795	1003	1003	1003	1003	0
588	20231011	110100	26735795	1003	1003	1003	1003	0
589	20231011	110000	26735795	1003	1003	1003	1003	666
590	20231011	105900	26067797	1003	1003	1003	1003	1
591	20231011	105800	26066794	1002	1002	1002	1002	35
592	20231011	105700	26031724	1003	1002	1003	1002	632
593	20231011	105600	25398456	1002	1002	1002	1002	16
594	20231011	105500	25382424	1002	1002	1002	1002	0
595	20231011	105400	25382424	1002	1002	1002	1002	0
596	20231011	105300	25382424	1002	999	1002	998	506
597	20231011	105200	24876916	1002	1002	1002	995	28
598	20231011	105100	24848986	995	1002	1002	995	69
599	20231011	105000	24780225	1002	1002	1002	995	1333
600	20231011	104900	23451203	998	999	999	998	600
601	20231011	104800	22852402	1002	1002	1002	1002	0
602	20231011	104700	22852402	1002	1002	1002	1002	0
603	20231011	104600	22852402	1002	1002	1002	1002	0
604	20231011	104500	22852402	1002	1002	1002	1002	0
605	20231011	104400	22852402	1002	1002	1002	1002	9
606	20231011	104300	22843384	1003	998	1003	998	1416
607	20231011	104200	21429819	998	1000	1000	998	6405
608	20231011	104100	15035291	1002	1000	1002	1000	501
609	20231011	104000	14534289	1002	1002	1002	1002	1
610	20231011	103900	14533287	999	1001	1001	999	80
611	20231011	103800	14453364	1003	1003	1003	1003	1
612	20231011	103700	14452361	1000	1000	1000	1000	178
613	20231011	103600	14274361	1003	1000	1003	1000	81
614	20231011	103500	14193358	1004	1004	1004	1004	0
615	20231011	103400	14193358	1004	1004	1004	1004	0
616	20231011	103300	14193358	1004	1004	1004	1004	33
617	20231011	103200	14160226	1004	1004	1004	1004	0
618	20231011	103100	14160226	1004	1004	1004	1004	1
619	20231011	103000	14159222	1003	1000	1003	1000	505
620	20231011	102900	13652720	1001	1001	1001	1001	11
621	20231011	102800	13641709	1004	1004	1004	1004	0
622	20231011	102700	13641709	1004	1004	1004	1004	0
623	20231011	102600	13641709	1004	1004	1004	1004	0
624	20231011	102500	13641709	1004	1004	1004	1004	111
625	20231011	102400	13530265	1004	1004	1004	1004	0
626	20231011	102300	13530265	1004	1004	1004	1004	0
627	20231011	102200	13530265	1004	1003	1004	1003	500
628	20231011	102100	13028476	1003	1003	1003	1003	0
629	20231011	102000	13028476	1003	1003	1003	1003	0
630	20231011	101900	13028476	1003	1003	1003	1003	0
631	20231011	101800	13028476	1003	1003	1003	1003	0
632	20231011	101700	13028476	1003	1003	1003	1003	91
633	20231011	101600	12937203	1003	1003	1003	1003	0
634	20231011	101500	12937203	1003	1003	1003	1003	0
635	20231011	101400	12937203	1003	1003	1003	1003	0
636	20231011	101300	12937203	1003	1003	1003	1003	0
637	20231011	101200	12937203	1003	1003	1003	1003	0
638	20231011	101100	12937203	1003	1003	1003	1003	0
639	20231011	101000	12937203	1003	1003	1003	1003	400
640	20231011	100900	12536003	1003	1003	1003	1003	1
641	20231011	100800	12535000	1000	1003	1003	1000	4
642	20231011	100700	12530997	1004	1004	1004	1004	0
643	20231011	100600	12530997	1004	1004	1004	1004	0
644	20231011	100500	12530997	1004	1004	1004	1004	0
645	20231011	100400	12530997	1004	1004	1004	1004	0
646	20231011	100300	12530997	1004	1004	1004	1004	0
647	20231011	100200	12530997	1004	1004	1004	1004	0
648	20231011	100100	12530997	1004	1004	1004	1004	15
649	20231011	100000	12515937	1003	1003	1003	1003	305
650	20231011	095900	12210022	1003	1003	1003	1003	200
651	20231011	095800	12009422	1003	1003	1003	1003	0
652	20231011	095700	12009422	1003	1003	1003	1003	0
653	20231011	095600	12009422	1003	1003	1003	1003	0
654	20231011	095500	12009422	1003	1003	1003	1003	0
655	20231011	095400	12009422	1003	1000	1003	1000	6
656	20231011	095300	12003419	999	999	999	999	1
657	20231011	095200	12002420	1003	1003	1003	1003	0
658	20231011	095100	12002420	1003	1003	1003	1003	0
659	20231011	095000	12002420	1003	1003	1003	1003	0
660	20231011	094900	12002420	1003	1003	1003	1003	1
661	20231011	094800	12001417	1000	1000	1000	1000	35
662	20231011	094700	11966417	1004	1004	1004	1004	0
663	20231011	094600	11966417	1004	1004	1004	1004	0
664	20231011	094500	11966417	1004	1004	1004	1004	1
665	20231011	094400	11965413	1003	1004	1004	1000	426
666	20231011	094300	11538329	1003	1003	1003	1003	2030
667	20231011	094200	9502239	1005	1005	1005	1005	0
668	20231011	094100	9502239	1005	1005	1005	1005	0
669	20231011	094000	9502239	1005	1005	1005	1005	0
670	20231011	093900	9502239	1005	1005	1005	1005	0
671	20231011	093800	9502239	1005	1005	1005	1005	100
672	20231011	093700	9401739	1005	1005	1005	1005	0
673	20231011	093600	9401739	1005	1005	1005	1005	0
674	20231011	093500	9401739	1005	1005	1005	1005	0
675	20231011	093400	9401739	1005	1005	1005	1005	2
676	20231011	093300	9399729	1005	1005	1005	1005	2
677	20231011	093200	9397719	1005	1005	1005	995	56
678	20231011	093100	9341916	1005	1005	1005	1005	1
679	20231011	093000	9340911	994	994	994	994	0
680	20231011	092900	9340911	994	994	994	994	1
681	20231011	092800	9339917	1005	1005	1005	1005	0
682	20231011	092700	9339917	1005	1005	1005	1005	1
683	20231011	092600	9338912	994	1006	1006	994	68
684	20231011	092500	9271242	1006	1005	1006	1005	7
685	20231011	092400	9264206	994	994	994	994	0
686	20231011	092300	9264206	994	1000	1000	994	10
687	20231011	092200	9254251	1006	1006	1006	1006	0
688	20231011	092100	9254251	1006	1006	1006	1006	1
689	20231011	092000	9253245	991	999	999	991	1400
690	20231011	091900	7857972	1000	1000	1000	1000	1904
691	20231011	091800	5953972	1000	1000	1000	1000	18
692	20231011	091700	5935972	1006	1006	1006	1006	0
693	20231011	091600	5935972	1006	1006	1006	1006	0
694	20231011	091500	5935972	1006	1005	1006	1005	2
695	20231011	091400	5933961	1005	1000	1005	1000	21
696	20231011	091300	5912956	999	1000	1000	999	2
697	20231011	091200	5910957	999	999	999	999	0
698	20231011	091100	5910957	999	1001	1001	999	13
699	20231011	091000	5897957	1008	1008	1008	1008	0
700	20231011	090900	5897957	1008	1008	1008	1008	0
701	20231011	090800	5897957	1008	1003	1009	1003	3665
702	20231011	090700	2217584	1003	1002	1003	1002	400
703	20231011	090600	1816594	1003	1003	1003	1003	0
704	20231011	090500	1816594	1003	1003	1003	1003	0
705	20231011	090400	1816594	1003	996	1003	996	116
706	20231011	090300	1701009	993	991	996	987	1063
707	20231011	090200	645481	991	995	995	985	165
708	20231011	090100	482654	995	995	995	995	9
709	20231011	090000	473699	987	991	996	987	478