KissMeData/331520/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	203800	171524339	1001	1001	1001	1001	639
3	20231017	203700	171524339	1001	1001	1001	1001	0
4	20231017	203600	171524339	1001	1001	1001	1001	0
5	20231017	203500	171524339	1001	1001	1001	1001	0
6	20231017	203400	171524339	1001	1001	1001	1001	0
7	20231017	203300	171524339	1001	1001	1001	1001	0
8	20231017	203200	171524339	1001	1001	1001	1001	0
9	20231017	203100	171524339	1001	1001	1001	1001	0
10	20231017	203000	171524339	1001	1001	1001	1001	0
11	20231017	202900	171524339	1001	1001	1001	1001	0
12	20231017	202800	171524339	1001	1001	1001	1001	0
13	20231017	202700	171524339	1001	1001	1001	1001	0
14	20231017	202600	171524339	1001	1001	1001	1001	0
15	20231017	202500	171524339	1001	1001	1001	1001	0
16	20231017	202400	171524339	1001	1001	1001	1001	0
17	20231017	202300	171524339	1001	1001	1001	1001	0
18	20231017	202200	171524339	1001	1001	1001	1001	0
19	20231017	202100	171524339	1001	1001	1001	1001	0
20	20231017	202000	171524339	1001	1001	1001	1001	0
21	20231017	201900	171524339	1001	1001	1001	1001	0
22	20231017	201800	171524339	1001	1001	1001	1001	0
23	20231017	201700	171524339	1001	1001	1001	1001	0
24	20231017	201600	171524339	1001	1001	1001	1001	0
25	20231017	201500	171524339	1001	1001	1001	1001	0
26	20231017	201400	171524339	1001	1001	1001	1001	0
27	20231017	201300	171524339	1001	1001	1001	1001	0
28	20231017	201200	171524339	1001	1001	1001	1001	0
29	20231017	201100	171524339	1001	1001	1001	1001	0
30	20231017	201000	171524339	1001	1001	1001	1001	0
31	20231017	200900	171524339	1001	1001	1001	1001	0
32	20231017	200800	171524339	1001	1001	1001	1001	639
33	20231017	200700	171524339	1001	1001	1001	1001	0
34	20231017	200600	171524339	1001	1001	1001	1001	0
35	20231017	200500	171524339	1001	1001	1001	1001	0
36	20231017	200400	171524339	1001	1001	1001	1001	0
37	20231017	200300	171524339	1001	1001	1001	1001	0
38	20231017	200200	171524339	1001	1001	1001	1001	0
39	20231017	200100	171524339	1001	1001	1001	1001	0
40	20231017	200000	171524339	1001	1001	1001	1001	0
41	20231017	195900	171524339	1001	1001	1001	1001	0
42	20231017	195800	171524339	1001	1001	1001	1001	0
43	20231017	195700	171524339	1001	1001	1001	1001	0
44	20231017	195600	171524339	1001	1001	1001	1001	0
45	20231017	195500	171524339	1001	1001	1001	1001	0
46	20231017	195400	171524339	1001	1001	1001	1001	0
47	20231017	195300	171524339	1001	1001	1001	1001	0
48	20231017	195200	171524339	1001	1001	1001	1001	0
49	20231017	195100	171524339	1001	1001	1001	1001	0
50	20231017	195000	171524339	1001	1001	1001	1001	0
51	20231017	194900	171524339	1001	1001	1001	1001	0
52	20231017	194800	171524339	1001	1001	1001	1001	0
53	20231017	194700	171524339	1001	1001	1001	1001	0
54	20231017	194600	171524339	1001	1001	1001	1001	0
55	20231017	194500	171524339	1001	1001	1001	1001	0
56	20231017	194400	171524339	1001	1001	1001	1001	0
57	20231017	194300	171524339	1001	1001	1001	1001	0
58	20231017	194200	171524339	1001	1001	1001	1001	0
59	20231017	194100	171524339	1001	1001	1001	1001	0
60	20231017	194000	171524339	1001	1001	1001	1001	0
61	20231017	193900	171524339	1001	1001	1001	1001	0
62	20231017	193800	171524339	1001	1001	1001	1001	639
63	20231017	193700	171524339	1001	1001	1001	1001	0
64	20231017	193600	171524339	1001	1001	1001	1001	0
65	20231017	193500	171524339	1001	1001	1001	1001	0
66	20231017	193400	171524339	1001	1001	1001	1001	0
67	20231017	193300	171524339	1001	1001	1001	1001	0
68	20231017	193200	171524339	1001	1001	1001	1001	0
69	20231017	193100	171524339	1001	1001	1001	1001	0
70	20231017	193000	171524339	1001	1001	1001	1001	0
71	20231017	192900	171524339	1001	1001	1001	1001	0
72	20231017	192800	171524339	1001	1001	1001	1001	0
73	20231017	192700	171524339	1001	1001	1001	1001	0
74	20231017	192600	171524339	1001	1001	1001	1001	0
75	20231017	192500	171524339	1001	1001	1001	1001	0
76	20231017	192400	171524339	1001	1001	1001	1001	0
77	20231017	192300	171524339	1001	1001	1001	1001	0
78	20231017	192200	171524339	1001	1001	1001	1001	0
79	20231017	192100	171524339	1001	1001	1001	1001	0
80	20231017	192000	171524339	1001	1001	1001	1001	0
81	20231017	191900	171524339	1001	1001	1001	1001	0
82	20231017	191800	171524339	1001	1001	1001	1001	0
83	20231017	191700	171524339	1001	1001	1001	1001	0
84	20231017	191600	171524339	1001	1001	1001	1001	0
85	20231017	191500	171524339	1001	1001	1001	1001	0
86	20231017	191400	171524339	1001	1001	1001	1001	0
87	20231017	191300	171524339	1001	1001	1001	1001	0
88	20231017	191200	171524339	1001	1001	1001	1001	0
89	20231017	191100	171524339	1001	1001	1001	1001	0
90	20231017	191000	171524339	1001	1001	1001	1001	0
91	20231017	190900	171524339	1001	1001	1001	1001	0
92	20231017	190800	171524339	1001	1001	1001	1001	639
93	20231017	190700	171524339	1001	1001	1001	1001	0
94	20231017	190600	171524339	1001	1001	1001	1001	0
95	20231017	190500	171524339	1001	1001	1001	1001	0
96	20231017	190400	171524339	1001	1001	1001	1001	0
97	20231017	190300	171524339	1001	1001	1001	1001	0
98	20231017	190200	171524339	1001	1001	1001	1001	0
99	20231017	190100	171524339	1001	1001	1001	1001	0
100	20231017	190000	171524339	1001	1001	1001	1001	0
101	20231017	185900	171524339	1001	1001	1001	1001	0
102	20231017	185800	171524339	1001	1001	1001	1001	0
103	20231017	185700	171524339	1001	1001	1001	1001	0
104	20231017	185600	171524339	1001	1001	1001	1001	0
105	20231017	185500	171524339	1001	1001	1001	1001	0
106	20231017	185400	171524339	1001	1001	1001	1001	0
107	20231017	185300	171524339	1001	1001	1001	1001	0
108	20231017	185200	171524339	1001	1001	1001	1001	0
109	20231017	185100	171524339	1001	1001	1001	1001	0
110	20231017	185000	171524339	1001	1001	1001	1001	0
111	20231017	184900	171524339	1001	1001	1001	1001	0
112	20231017	184800	171524339	1001	1001	1001	1001	0
113	20231017	184700	171524339	1001	1001	1001	1001	0
114	20231017	184600	171524339	1001	1001	1001	1001	0
115	20231017	184500	171524339	1001	1001	1001	1001	0
116	20231017	184400	171524339	1001	1001	1001	1001	0
117	20231017	184300	171524339	1001	1001	1001	1001	0
118	20231017	184200	171524339	1001	1001	1001	1001	0
119	20231017	184100	171524339	1001	1001	1001	1001	0
120	20231017	184000	171524339	1001	1001	1001	1001	0
121	20231017	183900	171524339	1001	1001	1001	1001	0
122	20231017	183800	171524339	1001	1001	1001	1001	639
123	20231017	183700	171524339	1001	1001	1001	1001	0
124	20231017	183600	171524339	1001	1001	1001	1001	0
125	20231017	183500	171524339	1001	1001	1001	1001	0
126	20231017	183400	171524339	1001	1001	1001	1001	0
127	20231017	183300	171524339	1001	1001	1001	1001	0
128	20231017	183200	171524339	1001	1001	1001	1001	0
129	20231017	183100	171524339	1001	1001	1001	1001	0
130	20231017	183000	171524339	1001	1001	1001	1001	0
131	20231017	182900	171524339	1001	1001	1001	1001	0
132	20231017	182800	171524339	1001	1001	1001	1001	0
133	20231017	182700	171524339	1001	1001	1001	1001	0
134	20231017	182600	171524339	1001	1001	1001	1001	0
135	20231017	182500	171524339	1001	1001	1001	1001	0
136	20231017	182400	171524339	1001	1001	1001	1001	0
137	20231017	182300	171524339	1001	1001	1001	1001	0
138	20231017	182200	171524339	1001	1001	1001	1001	0
139	20231017	182100	171524339	1001	1001	1001	1001	0
140	20231017	182000	171524339	1001	1001	1001	1001	0
141	20231017	181900	171524339	1001	1001	1001	1001	0
142	20231017	181800	171524339	1001	1001	1001	1001	0
143	20231017	181700	171524339	1001	1001	1001	1001	0
144	20231017	181600	171524339	1001	1001	1001	1001	0
145	20231017	181500	171524339	1001	1001	1001	1001	0
146	20231017	181400	171524339	1001	1001	1001	1001	0
147	20231017	181300	171524339	1001	1001	1001	1001	0
148	20231017	181200	171524339	1001	1001	1001	1001	0
149	20231017	181100	171524339	1001	1001	1001	1001	0
150	20231017	181000	171524339	1001	1001	1001	1001	0
151	20231017	180900	171524339	1001	1001	1001	1001	0
152	20231017	180800	171524339	1001	1001	1001	1001	639
153	20231017	180700	171524339	1001	1001	1001	1001	0
154	20231017	180600	171524339	1001	1001	1001	1001	0
155	20231017	180500	171524339	1001	1001	1001	1001	0
156	20231017	180400	171524339	1001	1001	1001	1001	0
157	20231017	180300	171524339	1001	1001	1001	1001	0
158	20231017	180200	171524339	1001	1001	1001	1001	0
159	20231017	180100	171524339	1001	1001	1001	1001	0
160	20231017	180000	171524339	1001	1001	1001	1001	0
161	20231017	175900	171524339	1001	1001	1001	1001	0
162	20231017	175800	171524339	1001	1001	1001	1001	0
163	20231017	175700	171524339	1001	1001	1001	1001	0
164	20231017	175600	171524339	1001	1001	1001	1001	0
165	20231017	175500	171524339	1001	1001	1001	1001	0
166	20231017	175400	171524339	1001	1001	1001	1001	0
167	20231017	175300	171524339	1001	1001	1001	1001	0
168	20231017	175200	171524339	1001	1001	1001	1001	0
169	20231017	175100	171524339	1001	1001	1001	1001	0
170	20231017	175000	171524339	1001	1001	1001	1001	0
171	20231017	174900	171524339	1001	1001	1001	1001	0
172	20231017	174800	171524339	1001	1001	1001	1001	0
173	20231017	174700	171524339	1001	1001	1001	1001	0
174	20231017	174600	171524339	1001	1001	1001	1001	0
175	20231017	174500	171524339	1001	1001	1001	1001	0
176	20231017	174400	171524339	1001	1001	1001	1001	0
177	20231017	174300	171524339	1001	1001	1001	1001	0
178	20231017	174200	171524339	1001	1001	1001	1001	0
179	20231017	174100	171524339	1001	1001	1001	1001	0
180	20231017	174000	171524339	1001	1001	1001	1001	0
181	20231017	173900	171524339	1001	1001	1001	1001	0
182	20231017	173800	171524339	1001	1001	1001	1001	639
183	20231017	173700	171524339	1001	1001	1001	1001	0
184	20231017	173600	171524339	1001	1001	1001	1001	0
185	20231017	173500	171524339	1001	1001	1001	1001	0
186	20231017	173400	171524339	1001	1001	1001	1001	0
187	20231017	173300	171524339	1001	1001	1001	1001	0
188	20231017	173200	171524339	1001	1001	1001	1001	0
189	20231017	173100	171524339	1001	1001	1001	1001	0
190	20231017	173000	171524339	1001	1001	1001	1001	0
191	20231017	172900	171524339	1001	1001	1001	1001	0
192	20231017	172800	171524339	1001	1001	1001	1001	0
193	20231017	172700	171524339	1001	1001	1001	1001	0
194	20231017	172600	171524339	1001	1001	1001	1001	0
195	20231017	172500	171524339	1001	1001	1001	1001	0
196	20231017	172400	171524339	1001	1001	1001	1001	0
197	20231017	172300	171524339	1001	1001	1001	1001	0
198	20231017	172200	171524339	1001	1001	1001	1001	0
199	20231017	172100	171524339	1001	1001	1001	1001	0
200	20231017	172000	171524339	1001	1001	1001	1001	0
201	20231017	171900	171524339	1001	1001	1001	1001	0
202	20231017	171800	171524339	1001	1001	1001	1001	0
203	20231017	171700	171524339	1001	1001	1001	1001	0
204	20231017	171600	171524339	1001	1001	1001	1001	0
205	20231017	171500	171524339	1001	1001	1001	1001	0
206	20231017	171400	171524339	1001	1001	1001	1001	0
207	20231017	171300	171524339	1001	1001	1001	1001	0
208	20231017	171200	171524339	1001	1001	1001	1001	0
209	20231017	171100	171524339	1001	1001	1001	1001	0
210	20231017	171000	171524339	1001	1001	1001	1001	0
211	20231017	170900	171524339	1001	1001	1001	1001	0
212	20231017	170800	171524339	1001	1001	1001	1001	639
213	20231017	170700	171524339	1001	1001	1001	1001	0
214	20231017	170600	171524339	1001	1001	1001	1001	0
215	20231017	170500	171524339	1001	1001	1001	1001	0
216	20231017	170400	171524339	1001	1001	1001	1001	0
217	20231017	170300	171524339	1001	1001	1001	1001	0
218	20231017	170200	171524339	1001	1001	1001	1001	0
219	20231017	170100	171524339	1001	1001	1001	1001	0
220	20231017	170000	171524339	1001	1001	1001	1001	0
221	20231017	165900	171524339	1001	1001	1001	1001	0
222	20231017	165800	171524339	1001	1001	1001	1001	0
223	20231017	165700	171524339	1001	1001	1001	1001	0
224	20231017	165600	171524339	1001	1001	1001	1001	0
225	20231017	165500	171524339	1001	1001	1001	1001	0
226	20231017	165400	171524339	1001	1001	1001	1001	0
227	20231017	165300	171524339	1001	1001	1001	1001	0
228	20231017	165200	171524339	1001	1001	1001	1001	0
229	20231017	165100	171524339	1001	1001	1001	1001	0
230	20231017	165000	171524339	1001	1001	1001	1001	0
231	20231017	164900	171524339	1001	1001	1001	1001	0
232	20231017	164800	171524339	1001	1001	1001	1001	0
233	20231017	164700	171524339	1001	1001	1001	1001	0
234	20231017	164600	171524339	1001	1001	1001	1001	0
235	20231017	164500	171524339	1001	1001	1001	1001	0
236	20231017	164400	171524339	1001	1001	1001	1001	0
237	20231017	164300	171524339	1001	1001	1001	1001	0
238	20231017	164200	171524339	1001	1001	1001	1001	0
239	20231017	164100	171524339	1001	1001	1001	1001	0
240	20231017	164000	171524339	1001	1001	1001	1001	0
241	20231017	163900	171524339	1001	1001	1001	1001	0
242	20231017	163800	171524339	1001	1001	1001	1001	639
243	20231017	163700	171524339	1001	1001	1001	1001	0
244	20231017	163600	171524339	1001	1001	1001	1001	0
245	20231017	163500	171524339	1001	1001	1001	1001	0
246	20231017	163400	171524339	1001	1001	1001	1001	0
247	20231017	163300	171524339	1001	1001	1001	1001	0
248	20231017	163200	171524339	1001	1001	1001	1001	0
249	20231017	163100	171524339	1001	1001	1001	1001	0
250	20231017	163000	171524339	1001	1001	1001	1001	0
251	20231017	162900	171524339	1001	1001	1001	1001	0
252	20231017	162800	171524339	1001	1001	1001	1001	0
253	20231017	162700	171524339	1001	1001	1001	1001	0
254	20231017	162600	171524339	1001	1001	1001	1001	0
255	20231017	162500	171524339	1001	1001	1001	1001	0
256	20231017	162400	171524339	1001	1001	1001	1001	0
257	20231017	162300	171524339	1001	1001	1001	1001	0
258	20231017	162200	171524339	1001	1001	1001	1001	0
259	20231017	162100	171524339	1001	1001	1001	1001	0
260	20231017	162000	171524339	1001	1001	1001	1001	0
261	20231017	161900	171524339	1001	1001	1001	1001	0
262	20231017	161800	171524339	1001	1001	1001	1001	0
263	20231017	161700	171524339	1001	1001	1001	1001	0
264	20231017	161600	171524339	1001	1001	1001	1001	0
265	20231017	161500	171524339	1001	1001	1001	1001	0
266	20231017	161400	171524339	1001	1001	1001	1001	0
267	20231017	161300	171524339	1001	1001	1001	1001	0
268	20231017	161200	171524339	1001	1001	1001	1001	0
269	20231017	161100	171524339	1001	1001	1001	1001	0
270	20231017	161000	171524339	1001	1001	1001	1001	0
271	20231017	160900	171524339	1001	1001	1001	1001	0
272	20231017	160800	171524339	1001	1001	1001	1001	639
273	20231017	160700	171524339	1001	1001	1001	1001	0
274	20231017	160600	171524339	1001	1001	1001	1001	0
275	20231017	160500	171524339	1001	1001	1001	1001	0
276	20231017	160400	171524339	1001	1001	1001	1001	0
277	20231017	160300	171524339	1001	1001	1001	1001	0
278	20231017	160200	171524339	1001	1001	1001	1001	0
279	20231017	160100	171524339	1001	1001	1001	1001	0
280	20231017	160000	171524339	1001	1001	1001	1001	0
281	20231017	155900	171524339	1001	1001	1001	1001	0
282	20231017	155800	171524339	1001	1001	1001	1001	0
283	20231017	155700	171524339	1001	1001	1001	1001	0
284	20231017	155600	171524339	1001	1001	1001	1001	0
285	20231017	155500	171524339	1001	1001	1001	1001	0
286	20231017	155400	171524339	1001	1001	1001	1001	0
287	20231017	155300	171524339	1001	1001	1001	1001	0
288	20231017	155200	171524339	1001	1001	1001	1001	0
289	20231017	155100	171524339	1001	1001	1001	1001	0
290	20231017	155000	171524339	1001	1001	1001	1001	0
291	20231017	154900	171524339	1001	1001	1001	1001	0
292	20231017	154800	171524339	1001	1001	1001	1001	0
293	20231017	154700	171524339	1001	1001	1001	1001	0
294	20231017	154600	171524339	1001	1001	1001	1001	0
295	20231017	154500	171524339	1001	1001	1001	1001	0
296	20231017	154400	171524339	1001	1001	1001	1001	0
297	20231017	154300	171524339	1001	1001	1001	1001	0
298	20231017	154200	171524339	1001	1001	1001	1001	0
299	20231017	154100	171524339	1001	1001	1001	1001	0
300	20231017	154000	171524339	1001	1001	1001	1001	0
301	20231017	153900	171524339	1001	1001	1001	1001	0
302	20231017	153800	171524339	1001	1001	1001	1001	639
303	20231017	153700	171524339	1001	1001	1001	1001	0
304	20231017	153600	171524339	1001	1001	1001	1001	0
305	20231017	153500	171524339	1001	1001	1001	1001	0
306	20231017	153400	171524339	1001	1001	1001	1001	0
307	20231017	153300	171524339	1001	1001	1001	1001	0
308	20231017	153200	171524339	1001	1001	1001	1001	0
309	20231017	153100	171524339	1001	1001	1001	1001	0
310	20231017	153000	171524339	1001	1001	1001	1001	639
311	20231017	152900	170884700	1001	1001	1001	1001	0
312	20231017	152800	170884700	1001	1001	1001	1001	0
313	20231017	152700	170884700	1001	1001	1001	1001	0
314	20231017	152600	170884700	1001	1001	1001	1001	0
315	20231017	152500	170884700	1001	1001	1001	1001	0
316	20231017	152400	170884700	1001	1001	1001	1001	0
317	20231017	152300	170884700	1001	1001	1001	1001	0
318	20231017	152200	170884700	1001	1001	1001	1001	0
319	20231017	152100	170884700	1001	1001	1001	1001	0
320	20231017	152000	170884700	1001	1001	1001	1001	0
321	20231017	151900	170884700	1001	1001	1001	1001	0
322	20231017	151800	170884700	1001	1001	1001	1001	30
323	20231017	151700	170854670	1000	1001	1001	1000	37
324	20231017	151600	170817651	1006	1006	1006	1006	0
325	20231017	151500	170817651	1006	1005	1006	1005	100
326	20231017	151400	170717123	1005	1002	1005	1002	750
327	20231017	151300	169965539	1002	1002	1002	1002	0
328	20231017	151200	169965539	1002	1001	1002	1001	55
329	20231017	151100	169910479	999	999	999	999	17
330	20231017	151000	169893496	1000	1001	1001	999	1385
331	20231017	150900	168508133	996	996	996	996	0
332	20231017	150800	168508133	996	996	996	996	0
333	20231017	150700	168508133	996	996	996	996	0
334	20231017	150600	168508133	996	996	996	996	0
335	20231017	150500	168508133	996	996	996	996	1
336	20231017	150400	168507137	1001	1001	1001	1001	238
337	20231017	150300	168268899	996	1002	1002	996	277
338	20231017	150200	167991357	992	992	992	992	0
339	20231017	150100	167991357	992	1001	1001	992	2000
340	20231017	150000	165989835	1002	1002	1002	1002	500
341	20231017	145900	165488835	1006	1006	1006	1006	370
342	20231017	145800	165116615	1006	1003	1006	1003	3046
343	20231017	145700	162054563	1003	1001	1003	1001	2130
344	20231017	145600	159920049	992	1001	1002	992	2191
345	20231017	145500	157728971	1000	1000	1001	1000	3949
346	20231017	145400	153778980	992	992	992	992	0
347	20231017	145300	153778980	992	998	1000	992	53
348	20231017	145200	153726210	992	999	1000	992	57
349	20231017	145100	153669503	1000	999	1000	992	68
350	20231017	145000	153601667	992	1000	1000	992	31
351	20231017	144900	153570879	992	992	992	992	0
352	20231017	144800	153570879	992	993	993	992	2
353	20231017	144700	153568894	1001	1000	1001	1000	198
354	20231017	144600	153370699	1002	1002	1002	1002	0
355	20231017	144500	153370699	1002	1002	1002	1002	0
356	20231017	144400	153370699	1002	1002	1002	1002	0
357	20231017	144300	153370699	1002	1001	1002	1001	100
358	20231017	144200	153270598	1002	998	1002	998	4500
359	20231017	144100	148773880	999	999	999	999	0
360	20231017	144000	148773880	999	999	999	999	0
361	20231017	143900	148773880	999	999	999	999	0
362	20231017	143800	148773880	999	999	999	999	0
363	20231017	143700	148773880	999	999	999	999	0
364	20231017	143600	148773880	999	999	999	999	0
365	20231017	143500	148773880	999	999	999	999	302
366	20231017	143400	148472182	999	999	999	999	10
367	20231017	143300	148462192	1000	1000	1000	1000	20
368	20231017	143200	148442192	1000	995	1000	995	4275
369	20231017	143100	144187238	995	995	995	995	1
370	20231017	143000	144186243	993	993	993	993	0
371	20231017	142900	144186243	993	993	993	993	0
372	20231017	142800	144186243	993	993	993	993	0
373	20231017	142700	144186243	993	990	993	990	9413
374	20231017	142600	134852373	994	994	994	994	0
375	20231017	142500	134852373	994	994	994	994	1000
376	20231017	142400	133858373	991	993	993	991	1771
377	20231017	142300	132100071	992	991	994	991	307
378	20231017	142200	131795491	990	987	990	983	6398
379	20231017	142100	125499479	991	991	991	991	0
380	20231017	142000	125499479	991	991	991	991	0
381	20231017	141900	125499479	991	991	991	991	0
382	20231017	141800	125499479	991	991	991	991	13
383	20231017	141700	125486596	991	991	991	991	0
384	20231017	141600	125486596	991	991	991	991	0
385	20231017	141500	125486596	991	990	996	990	3514
386	20231017	141400	122005864	988	990	990	983	19368
387	20231017	141300	102921237	992	992	992	992	0
388	20231017	141200	102921237	992	992	992	992	0
389	20231017	141100	102921237	992	992	992	992	1
390	20231017	141000	102920245	986	993	993	986	5005
391	20231017	140900	97981729	988	989	989	988	557
392	20231017	140800	97431393	988	992	992	988	2443
393	20231017	140700	95017251	989	989	989	989	0
394	20231017	140600	95017251	989	989	989	989	0
395	20231017	140500	95017251	989	990	990	989	1003
396	20231017	140400	94024954	995	995	995	995	0
397	20231017	140300	94024954	995	995	995	995	0
398	20231017	140200	94024954	995	995	995	995	0
399	20231017	140100	94024954	995	995	995	995	2
400	20231017	140000	94022964	995	995	995	995	0
401	20231017	135900	94022964	995	995	995	995	0
402	20231017	135800	94022964	995	995	995	995	1
403	20231017	135700	94021969	990	990	990	990	10
404	20231017	135600	94012069	995	995	995	995	0
405	20231017	135500	94012069	995	995	995	995	1
406	20231017	135400	94011074	990	990	990	990	0
407	20231017	135300	94011074	990	990	990	990	0
408	20231017	135200	94011074	990	990	990	990	0
409	20231017	135100	94011074	990	990	991	990	4
410	20231017	135000	94007112	995	995	995	995	1
411	20231017	134900	94006117	988	989	989	988	100
412	20231017	134800	93907218	995	995	995	995	1
413	20231017	134700	93906223	989	994	994	989	5
414	20231017	134600	93901270	994	994	994	994	0
415	20231017	134500	93901270	994	994	994	994	0
416	20231017	134400	93901270	994	994	994	994	0
417	20231017	134300	93901270	994	994	994	994	382
418	20231017	134200	93521562	987	987	987	987	0
419	20231017	134100	93521562	987	987	987	987	0
420	20231017	134000	93521562	987	991	991	987	750
421	20231017	133900	92780111	990	992	992	990	4000
422	20231017	133800	88819827	996	996	996	996	200
423	20231017	133700	88620627	995	995	995	995	0
424	20231017	133600	88620627	995	995	995	995	0
425	20231017	133500	88620627	995	995	995	995	1634
426	20231017	133400	86994797	992	992	992	992	0
427	20231017	133300	86994797	992	992	992	992	0
428	20231017	133200	86994797	992	992	992	992	2
429	20231017	133100	86992813	995	995	995	995	0
430	20231017	133000	86992813	995	995	995	995	197
431	20231017	132900	86796798	990	992	992	990	1445
432	20231017	132800	85366240	990	990	990	990	0
433	20231017	132700	85366240	990	991	991	990	120
434	20231017	132600	85247321	991	991	991	991	0
435	20231017	132500	85247321	991	991	991	991	101
436	20231017	132400	85147230	990	990	990	990	0
437	20231017	132300	85147230	990	990	990	990	0
438	20231017	132200	85147230	990	990	990	990	6000
439	20231017	132100	79207230	999	999	999	999	0
440	20231017	132000	79207230	999	999	999	999	0
441	20231017	131900	79207230	999	993	999	993	2
442	20231017	131800	79205238	990	992	992	990	16169
443	20231017	131700	63192098	992	999	999	992	205
444	20231017	131600	62988038	991	992	992	991	3000
445	20231017	131500	60014841	990	999	999	990	7000
446	20231017	131400	53076261	1000	1000	1000	1000	0
447	20231017	131300	53076261	1000	1000	1000	1000	0
448	20231017	131200	53076261	1000	1000	1000	1000	6
449	20231017	131100	53070261	999	999	999	999	1
450	20231017	131000	53069262	1000	1000	1000	1000	0
451	20231017	130900	53069262	1000	1000	1000	1000	0
452	20231017	130800	53069262	1000	1000	1000	1000	5
453	20231017	130700	53064262	1000	1000	1000	1000	0
454	20231017	130600	53064262	1000	1000	1000	1000	0
455	20231017	130500	53064262	1000	1000	1000	1000	0
456	20231017	130400	53064262	1000	1000	1000	1000	0
457	20231017	130300	53064262	1000	1000	1000	1000	0
458	20231017	130200	53064262	1000	1000	1000	1000	1
459	20231017	130100	53063262	992	992	992	992	0
460	20231017	130000	53063262	992	992	992	992	0
461	20231017	125900	53063262	992	992	992	992	0
462	20231017	125800	53063262	992	992	992	992	0
463	20231017	125700	53063262	992	992	992	992	0
464	20231017	125600	53063262	992	992	992	992	0
465	20231017	125500	53063262	992	992	992	992	0
466	20231017	125400	53063262	992	996	996	992	4000
467	20231017	125300	49085798	998	998	998	998	0
468	20231017	125200	49085798	998	998	998	998	17
469	20231017	125100	49068832	1000	1000	1000	1000	0
470	20231017	125000	49068832	1000	1000	1000	1000	0
471	20231017	124900	49068832	1000	1000	1000	1000	0
472	20231017	124800	49068832	1000	1000	1000	1000	0
473	20231017	124700	49068832	1000	1000	1000	1000	981
474	20231017	124600	48087832	1000	1000	1000	1000	19
475	20231017	124500	48068832	1000	1000	1000	1000	0
476	20231017	124400	48068832	1000	1000	1000	1000	0
477	20231017	124300	48068832	1000	1000	1000	1000	0
478	20231017	124200	48068832	1000	1000	1000	1000	2
479	20231017	124100	48066832	998	998	998	998	0
480	20231017	124000	48066832	998	998	998	998	0
481	20231017	123900	48066832	998	998	998	998	7
482	20231017	123800	48059846	1000	1000	1000	1000	0
483	20231017	123700	48059846	1000	1000	1000	1000	0
484	20231017	123600	48059846	1000	1000	1000	1000	879
485	20231017	123500	47180846	1000	1000	1000	1000	0
486	20231017	123400	47180846	1000	1000	1000	1000	0
487	20231017	123300	47180846	1000	1000	1000	1000	0
488	20231017	123200	47180846	1000	1000	1000	1000	0
489	20231017	123100	47180846	1000	1000	1000	1000	0
490	20231017	123000	47180846	1000	1000	1000	1000	0
491	20231017	122900	47180846	1000	1000	1000	1000	0
492	20231017	122800	47180846	1000	1000	1000	1000	199
493	20231017	122700	46981846	1000	1000	1000	1000	1327
494	20231017	122600	45654846	1000	1000	1000	1000	500
495	20231017	122500	45154846	1000	1000	1000	1000	95
496	20231017	122400	45059846	1000	1000	1000	1000	0
497	20231017	122300	45059846	1000	1000	1000	1000	0
498	20231017	122200	45059846	1000	1000	1000	1000	0
499	20231017	122100	45059846	1000	1000	1000	1000	6
500	20231017	122000	45053846	1000	1000	1000	1000	0
501	20231017	121900	45053846	1000	1000	1000	1000	0
502	20231017	121800	45053846	1000	1000	1000	1000	0
503	20231017	121700	45053846	1000	1000	1000	1000	0
504	20231017	121600	45053846	1000	1000	1000	1000	0
505	20231017	121500	45053846	1000	1000	1000	1000	0
506	20231017	121400	45053846	1000	1000	1000	1000	0
507	20231017	121300	45053846	1000	1000	1000	1000	0
508	20231017	121200	45053846	1000	1000	1000	1000	0
509	20231017	121100	45053846	1000	1000	1000	1000	0
510	20231017	121000	45053846	1000	1000	1000	1000	2
511	20231017	120900	45051846	997	997	997	997	0
512	20231017	120800	45051846	997	997	997	997	0
513	20231017	120700	45051846	997	997	997	997	0
514	20231017	120600	45051846	997	997	997	997	0
515	20231017	120500	45051846	997	997	997	997	691
516	20231017	120400	44362919	997	997	997	997	0
517	20231017	120300	44362919	997	997	997	997	0
518	20231017	120200	44362919	997	997	997	997	0
519	20231017	120100	44362919	997	997	997	997	0
520	20231017	120000	44362919	997	997	997	997	0
521	20231017	115900	44362919	997	997	997	997	0
522	20231017	115800	44362919	997	997	997	997	1
523	20231017	115700	44361922	1000	1000	1000	1000	0
524	20231017	115600	44361922	1000	1000	1000	1000	0
525	20231017	115500	44361922	1000	1000	1000	1000	0
526	20231017	115400	44361922	1000	1000	1000	1000	1000
527	20231017	115300	43361922	1001	1001	1001	1001	2
528	20231017	115200	43359920	993	993	993	993	0
529	20231017	115100	43359920	993	993	993	993	0
530	20231017	115000	43359920	993	993	993	993	0
531	20231017	114900	43359920	993	993	993	993	0
532	20231017	114800	43359920	993	1001	1001	993	6237
533	20231017	114700	37146411	1001	1001	1001	1001	0
534	20231017	114600	37146411	1001	1001	1001	1001	0
535	20231017	114500	37146411	1001	1001	1001	1001	0
536	20231017	114400	37146411	1001	1001	1001	1001	500
537	20231017	114300	36645911	1001	1001	1001	1001	0
538	20231017	114200	36645911	1001	1001	1001	1001	0
539	20231017	114100	36645911	1001	1001	1001	1001	0
540	20231017	114000	36645911	1001	1001	1001	1001	0
541	20231017	113900	36645911	1001	1001	1001	1001	0
542	20231017	113800	36645911	1001	1001	1001	1001	0
543	20231017	113700	36645911	1001	1001	1001	1001	0
544	20231017	113600	36645911	1001	1001	1001	1001	0
545	20231017	113500	36645911	1001	1001	1001	1001	0
546	20231017	113400	36645911	1001	1001	1001	1001	0
547	20231017	113300	36645911	1001	1001	1001	1001	54
548	20231017	113200	36591857	1005	1005	1005	1005	0
549	20231017	113100	36591857	1005	1005	1005	1005	0
550	20231017	113000	36591857	1005	1005	1005	1005	0
551	20231017	112900	36591857	1005	1005	1005	1005	0
552	20231017	112800	36591857	1005	1005	1005	1005	1
553	20231017	112700	36590852	1005	1005	1005	1005	0
554	20231017	112600	36590852	1005	1005	1005	1005	0
555	20231017	112500	36590852	1005	1005	1005	1005	0
556	20231017	112400	36590852	1005	1005	1005	1005	0
557	20231017	112300	36590852	1005	1005	1005	1005	0
558	20231017	112200	36590852	1005	1005	1005	1005	3789
559	20231017	112100	32782907	1005	1005	1005	1005	500
560	20231017	112000	32280407	1006	1006	1006	1006	0
561	20231017	111900	32280407	1006	1006	1006	1006	0
562	20231017	111800	32280407	1006	1005	1006	1005	200
563	20231017	111700	32079397	1003	1003	1003	1003	0
564	20231017	111600	32079397	1003	1003	1003	1003	0
565	20231017	111500	32079397	1003	1003	1003	1003	0
566	20231017	111400	32079397	1003	1003	1003	1003	0
567	20231017	111300	32079397	1003	1003	1003	1003	0
568	20231017	111200	32079397	1003	1003	1003	1003	2
569	20231017	111100	32077391	1003	1003	1003	1003	0
570	20231017	111000	32077391	1003	1003	1003	1003	287
571	20231017	110900	31789530	1004	1004	1004	1004	27
572	20231017	110800	31762422	1005	1005	1005	1005	0
573	20231017	110700	31762422	1005	1006	1006	1005	90
574	20231017	110600	31671902	1006	1006	1006	1006	5
575	20231017	110500	31666872	1004	1004	1004	1004	12
576	20231017	110400	31654824	1004	1004	1004	1004	0
577	20231017	110300	31654824	1004	1007	1007	1004	33
578	20231017	110200	31621638	1004	1004	1004	1004	6
579	20231017	110100	31615614	1007	1007	1007	1007	0
580	20231017	110000	31615614	1007	1007	1007	1007	0
581	20231017	105900	31615614	1007	1005	1007	1005	530
582	20231017	105800	31081934	1004	1002	1004	1002	2711
583	20231017	105700	28362301	998	998	998	998	0
584	20231017	105600	28362301	998	998	998	998	18
585	20231017	105500	28344337	1003	1003	1003	1003	0
586	20231017	105400	28344337	1003	1003	1003	1003	0
587	20231017	105300	28344337	1003	1003	1003	1003	0
588	20231017	105200	28344337	1003	1003	1003	1003	0
589	20231017	105100	28344337	1003	1003	1003	1003	1
590	20231017	105000	28343334	998	998	998	998	0
591	20231017	104900	28343334	998	1000	1000	998	65
592	20231017	104800	28278410	1002	1002	1002	1002	11
593	20231017	104700	28267388	996	996	996	996	0
594	20231017	104600	28267388	996	996	996	996	0
595	20231017	104500	28267388	996	999	999	996	7
596	20231017	104400	28260398	1001	999	1001	999	10
597	20231017	104300	28250402	996	997	997	996	2
598	20231017	104200	28248409	1002	1002	1002	1002	1
599	20231017	104100	28247407	996	999	999	996	2000
600	20231017	104000	26252897	1001	1001	1001	1001	0
601	20231017	103900	26252897	1001	1001	1001	1001	0
602	20231017	103800	26252897	1001	1001	1001	1001	62
603	20231017	103700	26190835	1002	999	1002	999	2
604	20231017	103600	26188834	1001	1001	1001	1001	3
605	20231017	103500	26185831	999	1005	1005	999	5
606	20231017	103400	26180812	998	998	998	998	0
607	20231017	103300	26180812	998	1000	1005	998	77
608	20231017	103200	26103884	1000	1002	1002	998	2201
609	20231017	103100	23903562	1002	1002	1002	1002	1
610	20231017	103000	23902560	1007	1007	1007	1007	0
611	20231017	102900	23902560	1007	1007	1007	1007	0
612	20231017	102800	23902560	1007	1007	1007	1007	0
613	20231017	102700	23902560	1007	1007	1007	1007	0
614	20231017	102600	23902560	1007	1007	1007	1007	5
615	20231017	102500	23897525	1002	1002	1002	1002	1
616	20231017	102400	23896523	1002	1003	1003	1002	141
617	20231017	102300	23755102	1009	1009	1009	1009	0
618	20231017	102200	23755102	1009	1009	1009	1009	0
619	20231017	102100	23755102	1009	1009	1009	1009	0
620	20231017	102000	23755102	1009	1009	1009	1009	0
621	20231017	101900	23755102	1009	1003	1009	1003	2481
622	20231017	101800	21254625	1003	1003	1003	1003	585
623	20231017	101700	20667870	1003	1004	1004	1003	500
624	20231017	101600	20166270	1010	1010	1010	1010	100
625	20231017	101500	20065270	1010	1010	1010	1010	0
626	20231017	101400	20065270	1010	1010	1010	1010	0
627	20231017	101300	20065270	1010	1010	1010	1010	1
628	20231017	101200	20064260	1010	1010	1010	1010	0
629	20231017	101100	20064260	1010	1010	1010	1010	7
630	20231017	101000	20057190	1012	1012	1012	1012	0
631	20231017	100900	20057190	1012	1012	1012	1012	0
632	20231017	100800	20057190	1012	1009	1012	1009	71
633	20231017	100700	19985497	1010	1005	1010	1005	1700
634	20231017	100600	18272131	1013	1006	1014	1006	526
635	20231017	100500	17741257	1005	1003	1005	1003	3146
636	20231017	100400	14582578	1000	1000	1000	1000	0
637	20231017	100300	14582578	1000	1000	1000	1000	0
638	20231017	100200	14582578	1000	1000	1000	1000	0
639	20231017	100100	14582578	1000	1000	1000	1000	0
640	20231017	100000	14582578	1000	1000	1000	1000	0
641	20231017	095900	14582578	1000	1000	1000	1000	0
642	20231017	095800	14582578	1000	1000	1000	1000	0
643	20231017	095700	14582578	1000	1000	1000	1000	97
644	20231017	095600	14485578	1000	1000	1000	1000	2
645	20231017	095500	14483578	1000	1000	1000	1000	0
646	20231017	095400	14483578	1000	1000	1000	1000	1
647	20231017	095300	14482578	995	999	999	995	1999
648	20231017	095200	12492309	1000	1000	1000	1000	0
649	20231017	095100	12492309	1000	1000	1000	1000	0
650	20231017	095000	12492309	1000	1000	1000	1000	0
651	20231017	094900	12492309	1000	1000	1000	1000	1
652	20231017	094800	12491309	999	998	999	998	97
653	20231017	094700	12394407	997	997	1000	995	8
654	20231017	094600	12386427	998	998	998	997	3
655	20231017	094500	12383434	997	996	997	995	205
656	20231017	094400	12179437	996	1004	1004	996	113
657	20231017	094300	12066785	1000	1000	1000	1000	1
658	20231017	094200	12065785	1000	999	1000	995	1019
659	20231017	094100	11049846	1000	1000	1000	1000	1
660	20231017	094000	11048846	999	1001	1001	999	935
661	20231017	093900	10113480	1004	1003	1004	1003	3
662	20231017	093800	10110470	1004	1004	1004	1004	50
663	20231017	093700	10060270	1004	1004	1004	1004	6
664	20231017	093600	10054246	1004	1004	1004	1004	0
665	20231017	093500	10054246	1004	1000	1004	1000	2715
666	20231017	093400	7338973	1000	1000	1000	1000	502
667	20231017	093300	6836973	1000	1000	1000	1000	3
668	20231017	093200	6833973	1000	999	1000	999	14
669	20231017	093100	6819986	999	999	999	999	1
670	20231017	093000	6818987	1000	1000	1000	1000	198
671	20231017	092900	6620987	999	999	999	999	1091
672	20231017	092800	5531078	994	994	994	994	0
673	20231017	092700	5531078	994	994	994	994	3
674	20231017	092600	5528096	998	998	998	998	0
675	20231017	092500	5528096	998	998	998	998	0
676	20231017	092400	5528096	998	998	998	998	0
677	20231017	092300	5528096	998	998	998	998	0
678	20231017	092200	5528096	998	998	998	998	1
679	20231017	092100	5527098	999	999	999	999	883
680	20231017	092000	4644981	999	999	999	999	113
681	20231017	091900	4532094	987	989	989	987	5
682	20231017	091800	4527155	999	999	999	999	0
683	20231017	091700	4527155	999	999	999	999	1
684	20231017	091600	4526156	987	991	991	987	18
685	20231017	091500	4508367	1000	987	1000	987	10
686	20231017	091400	4498448	999	999	999	999	65
687	20231017	091300	4433513	987	993	993	987	18
688	20231017	091200	4415703	1000	1000	1000	1000	321
689	20231017	091100	4094703	1000	1000	1000	1000	134
690	20231017	091000	3960703	988	999	1000	988	526
691	20231017	090900	3434929	998	998	998	998	1
692	20231017	090800	3433931	987	988	988	987	18
693	20231017	090700	3416148	999	999	999	999	0
694	20231017	090600	3416148	999	1000	1000	999	52
695	20231017	090500	3364150	1000	991	1000	987	17
696	20231017	090400	3347326	999	995	999	995	160
697	20231017	090300	3187722	1001	1001	1001	1001	0
698	20231017	090200	3187722	1001	987	1001	987	4
699	20231017	090100	3183732	997	997	997	997	137
700	20231017	090000	3047143	992	985	992	985	3089