KissMeData/331520/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	204100	405488260	913	913	913	913	12150
3	20231020	204000	405488260	913	913	913	913	0
4	20231020	203900	405488260	913	913	913	913	0
5	20231020	203800	405488260	913	913	913	913	0
6	20231020	203700	405488260	913	913	913	913	0
7	20231020	203600	405488260	913	913	913	913	0
8	20231020	203500	405488260	913	913	913	913	0
9	20231020	203400	405488260	913	913	913	913	0
10	20231020	203300	405488260	913	913	913	913	0
11	20231020	203200	405488260	913	913	913	913	0
12	20231020	203100	405488260	913	913	913	913	0
13	20231020	203000	405488260	913	913	913	913	0
14	20231020	202900	405488260	913	913	913	913	0
15	20231020	202800	405488260	913	913	913	913	0
16	20231020	202700	405488260	913	913	913	913	0
17	20231020	202600	405488260	913	913	913	913	0
18	20231020	202500	405488260	913	913	913	913	0
19	20231020	202400	405488260	913	913	913	913	0
20	20231020	202300	405488260	913	913	913	913	0
21	20231020	202200	405488260	913	913	913	913	0
22	20231020	202100	405488260	913	913	913	913	0
23	20231020	202000	405488260	913	913	913	913	0
24	20231020	201900	405488260	913	913	913	913	0
25	20231020	201800	405488260	913	913	913	913	0
26	20231020	201700	405488260	913	913	913	913	0
27	20231020	201600	405488260	913	913	913	913	0
28	20231020	201500	405488260	913	913	913	913	0
29	20231020	201400	405488260	913	913	913	913	0
30	20231020	201300	405488260	913	913	913	913	0
31	20231020	201200	405488260	913	913	913	913	0
32	20231020	201100	405488260	913	913	913	913	12150
33	20231020	201000	405488260	913	913	913	913	0
34	20231020	200900	405488260	913	913	913	913	0
35	20231020	200800	405488260	913	913	913	913	0
36	20231020	200700	405488260	913	913	913	913	0
37	20231020	200600	405488260	913	913	913	913	0
38	20231020	200500	405488260	913	913	913	913	0
39	20231020	200400	405488260	913	913	913	913	0
40	20231020	200300	405488260	913	913	913	913	0
41	20231020	200200	405488260	913	913	913	913	0
42	20231020	200100	405488260	913	913	913	913	0
43	20231020	200000	405488260	913	913	913	913	0
44	20231020	195900	405488260	913	913	913	913	0
45	20231020	195800	405488260	913	913	913	913	0
46	20231020	195700	405488260	913	913	913	913	0
47	20231020	195600	405488260	913	913	913	913	0
48	20231020	195500	405488260	913	913	913	913	0
49	20231020	195400	405488260	913	913	913	913	0
50	20231020	195300	405488260	913	913	913	913	0
51	20231020	195200	405488260	913	913	913	913	0
52	20231020	195100	405488260	913	913	913	913	0
53	20231020	195000	405488260	913	913	913	913	0
54	20231020	194900	405488260	913	913	913	913	0
55	20231020	194800	405488260	913	913	913	913	0
56	20231020	194700	405488260	913	913	913	913	0
57	20231020	194600	405488260	913	913	913	913	0
58	20231020	194500	405488260	913	913	913	913	0
59	20231020	194400	405488260	913	913	913	913	0
60	20231020	194300	405488260	913	913	913	913	0
61	20231020	194200	405488260	913	913	913	913	0
62	20231020	194100	405488260	913	913	913	913	12150
63	20231020	194000	405488260	913	913	913	913	0
64	20231020	193900	405488260	913	913	913	913	0
65	20231020	193800	405488260	913	913	913	913	0
66	20231020	193700	405488260	913	913	913	913	0
67	20231020	193600	405488260	913	913	913	913	0
68	20231020	193500	405488260	913	913	913	913	0
69	20231020	193400	405488260	913	913	913	913	0
70	20231020	193300	405488260	913	913	913	913	0
71	20231020	193200	405488260	913	913	913	913	0
72	20231020	193100	405488260	913	913	913	913	0
73	20231020	193000	405488260	913	913	913	913	0
74	20231020	192900	405488260	913	913	913	913	0
75	20231020	192800	405488260	913	913	913	913	0
76	20231020	192700	405488260	913	913	913	913	0
77	20231020	192600	405488260	913	913	913	913	0
78	20231020	192500	405488260	913	913	913	913	0
79	20231020	192400	405488260	913	913	913	913	0
80	20231020	192300	405488260	913	913	913	913	0
81	20231020	192200	405488260	913	913	913	913	0
82	20231020	192100	405488260	913	913	913	913	0
83	20231020	192000	405488260	913	913	913	913	0
84	20231020	191900	405488260	913	913	913	913	0
85	20231020	191800	405488260	913	913	913	913	0
86	20231020	191700	405488260	913	913	913	913	0
87	20231020	191600	405488260	913	913	913	913	0
88	20231020	191500	405488260	913	913	913	913	0
89	20231020	191400	405488260	913	913	913	913	0
90	20231020	191300	405488260	913	913	913	913	0
91	20231020	191200	405488260	913	913	913	913	0
92	20231020	191100	405488260	913	913	913	913	12150
93	20231020	191000	405488260	913	913	913	913	0
94	20231020	190900	405488260	913	913	913	913	0
95	20231020	190800	405488260	913	913	913	913	0
96	20231020	190700	405488260	913	913	913	913	0
97	20231020	190600	405488260	913	913	913	913	0
98	20231020	190500	405488260	913	913	913	913	0
99	20231020	190400	405488260	913	913	913	913	0
100	20231020	190300	405488260	913	913	913	913	0
101	20231020	190200	405488260	913	913	913	913	0
102	20231020	190100	405488260	913	913	913	913	0
103	20231020	190000	405488260	913	913	913	913	0
104	20231020	185900	405488260	913	913	913	913	0
105	20231020	185800	405488260	913	913	913	913	0
106	20231020	185700	405488260	913	913	913	913	0
107	20231020	185600	405488260	913	913	913	913	0
108	20231020	185500	405488260	913	913	913	913	0
109	20231020	185400	405488260	913	913	913	913	0
110	20231020	185300	405488260	913	913	913	913	0
111	20231020	185200	405488260	913	913	913	913	0
112	20231020	185100	405488260	913	913	913	913	0
113	20231020	185000	405488260	913	913	913	913	0
114	20231020	184900	405488260	913	913	913	913	0
115	20231020	184800	405488260	913	913	913	913	0
116	20231020	184700	405488260	913	913	913	913	0
117	20231020	184600	405488260	913	913	913	913	0
118	20231020	184500	405488260	913	913	913	913	0
119	20231020	184400	405488260	913	913	913	913	0
120	20231020	184300	405488260	913	913	913	913	0
121	20231020	184200	405488260	913	913	913	913	0
122	20231020	184100	405488260	913	913	913	913	12150
123	20231020	184000	405488260	913	913	913	913	0
124	20231020	183900	405488260	913	913	913	913	0
125	20231020	183800	405488260	913	913	913	913	0
126	20231020	183700	405488260	913	913	913	913	0
127	20231020	183600	405488260	913	913	913	913	0
128	20231020	183500	405488260	913	913	913	913	0
129	20231020	183400	405488260	913	913	913	913	0
130	20231020	183300	405488260	913	913	913	913	0
131	20231020	183200	405488260	913	913	913	913	0
132	20231020	183100	405488260	913	913	913	913	0
133	20231020	183000	405488260	913	913	913	913	0
134	20231020	182900	405488260	913	913	913	913	0
135	20231020	182800	405488260	913	913	913	913	0
136	20231020	182700	405488260	913	913	913	913	0
137	20231020	182600	405488260	913	913	913	913	0
138	20231020	182500	405488260	913	913	913	913	0
139	20231020	182400	405488260	913	913	913	913	0
140	20231020	182300	405488260	913	913	913	913	0
141	20231020	182200	405488260	913	913	913	913	0
142	20231020	182100	405488260	913	913	913	913	0
143	20231020	182000	405488260	913	913	913	913	0
144	20231020	181900	405488260	913	913	913	913	0
145	20231020	181800	405488260	913	913	913	913	0
146	20231020	181700	405488260	913	913	913	913	0
147	20231020	181600	405488260	913	913	913	913	0
148	20231020	181500	405488260	913	913	913	913	0
149	20231020	181400	405488260	913	913	913	913	0
150	20231020	181300	405488260	913	913	913	913	0
151	20231020	181200	405488260	913	913	913	913	0
152	20231020	181100	405488260	913	913	913	913	12150
153	20231020	181000	405488260	913	913	913	913	0
154	20231020	180900	405488260	913	913	913	913	0
155	20231020	180800	405488260	913	913	913	913	0
156	20231020	180700	405488260	913	913	913	913	0
157	20231020	180600	405488260	913	913	913	913	0
158	20231020	180500	405488260	913	913	913	913	0
159	20231020	180400	405488260	913	913	913	913	0
160	20231020	180300	405488260	913	913	913	913	0
161	20231020	180200	405488260	913	913	913	913	0
162	20231020	180100	405488260	913	913	913	913	0
163	20231020	180000	405488260	913	913	913	913	0
164	20231020	175900	405488260	913	913	913	913	0
165	20231020	175800	405488260	913	913	913	913	0
166	20231020	175700	405488260	913	913	913	913	0
167	20231020	175600	405488260	913	913	913	913	0
168	20231020	175500	405488260	913	913	913	913	0
169	20231020	175400	405488260	913	913	913	913	0
170	20231020	175300	405488260	913	913	913	913	0
171	20231020	175200	405488260	913	913	913	913	0
172	20231020	175100	405488260	913	913	913	913	0
173	20231020	175000	405488260	913	913	913	913	0
174	20231020	174900	405488260	913	913	913	913	0
175	20231020	174800	405488260	913	913	913	913	0
176	20231020	174700	405488260	913	913	913	913	0
177	20231020	174600	405488260	913	913	913	913	0
178	20231020	174500	405488260	913	913	913	913	0
179	20231020	174400	405488260	913	913	913	913	0
180	20231020	174300	405488260	913	913	913	913	0
181	20231020	174200	405488260	913	913	913	913	0
182	20231020	174100	405488260	913	913	913	913	12150
183	20231020	174000	405488260	913	913	913	913	0
184	20231020	173900	405488260	913	913	913	913	0
185	20231020	173800	405488260	913	913	913	913	0
186	20231020	173700	405488260	913	913	913	913	0
187	20231020	173600	405488260	913	913	913	913	0
188	20231020	173500	405488260	913	913	913	913	0
189	20231020	173400	405488260	913	913	913	913	0
190	20231020	173300	405488260	913	913	913	913	0
191	20231020	173200	405488260	913	913	913	913	0
192	20231020	173100	405488260	913	913	913	913	0
193	20231020	173000	405488260	913	913	913	913	0
194	20231020	172900	405488260	913	913	913	913	0
195	20231020	172800	405488260	913	913	913	913	0
196	20231020	172700	405488260	913	913	913	913	0
197	20231020	172600	405488260	913	913	913	913	0
198	20231020	172500	405488260	913	913	913	913	0
199	20231020	172400	405488260	913	913	913	913	0
200	20231020	172300	405488260	913	913	913	913	0
201	20231020	172200	405488260	913	913	913	913	0
202	20231020	172100	405488260	913	913	913	913	0
203	20231020	172000	405488260	913	913	913	913	0
204	20231020	171900	405488260	913	913	913	913	0
205	20231020	171800	405488260	913	913	913	913	0
206	20231020	171700	405488260	913	913	913	913	0
207	20231020	171600	405488260	913	913	913	913	0
208	20231020	171500	405488260	913	913	913	913	0
209	20231020	171400	405488260	913	913	913	913	0
210	20231020	171300	405488260	913	913	913	913	0
211	20231020	171200	405488260	913	913	913	913	0
212	20231020	171100	405488260	913	913	913	913	12150
213	20231020	171000	405488260	913	913	913	913	0
214	20231020	170900	405488260	913	913	913	913	0
215	20231020	170800	405488260	913	913	913	913	0
216	20231020	170700	405488260	913	913	913	913	0
217	20231020	170600	405488260	913	913	913	913	0
218	20231020	170500	405488260	913	913	913	913	0
219	20231020	170400	405488260	913	913	913	913	0
220	20231020	170300	405488260	913	913	913	913	0
221	20231020	170200	405488260	913	913	913	913	0
222	20231020	170100	405488260	913	913	913	913	0
223	20231020	170000	405488260	913	913	913	913	0
224	20231020	165900	405488260	913	913	913	913	0
225	20231020	165800	405488260	913	913	913	913	0
226	20231020	165700	405488260	913	913	913	913	0
227	20231020	165600	405488260	913	913	913	913	0
228	20231020	165500	405488260	913	913	913	913	0
229	20231020	165400	405488260	913	913	913	913	0
230	20231020	165300	405488260	913	913	913	913	0
231	20231020	165200	405488260	913	913	913	913	0
232	20231020	165100	405488260	913	913	913	913	0
233	20231020	165000	405488260	913	913	913	913	0
234	20231020	164900	405488260	913	913	913	913	0
235	20231020	164800	405488260	913	913	913	913	0
236	20231020	164700	405488260	913	913	913	913	0
237	20231020	164600	405488260	913	913	913	913	0
238	20231020	164500	405488260	913	913	913	913	0
239	20231020	164400	405488260	913	913	913	913	0
240	20231020	164300	405488260	913	913	913	913	0
241	20231020	164200	405488260	913	913	913	913	0
242	20231020	164100	405488260	913	913	913	913	12150
243	20231020	164000	405488260	913	913	913	913	0
244	20231020	163900	405488260	913	913	913	913	0
245	20231020	163800	405488260	913	913	913	913	0
246	20231020	163700	405488260	913	913	913	913	0
247	20231020	163600	405488260	913	913	913	913	0
248	20231020	163500	405488260	913	913	913	913	0
249	20231020	163400	405488260	913	913	913	913	0
250	20231020	163300	405488260	913	913	913	913	0
251	20231020	163200	405488260	913	913	913	913	0
252	20231020	163100	405488260	913	913	913	913	0
253	20231020	163000	405488260	913	913	913	913	0
254	20231020	162900	405488260	913	913	913	913	0
255	20231020	162800	405488260	913	913	913	913	0
256	20231020	162700	405488260	913	913	913	913	0
257	20231020	162600	405488260	913	913	913	913	0
258	20231020	162500	405488260	913	913	913	913	0
259	20231020	162400	405488260	913	913	913	913	0
260	20231020	162300	405488260	913	913	913	913	0
261	20231020	162200	405488260	913	913	913	913	0
262	20231020	162100	405488260	913	913	913	913	0
263	20231020	162000	405488260	913	913	913	913	0
264	20231020	161900	405488260	913	913	913	913	0
265	20231020	161800	405488260	913	913	913	913	0
266	20231020	161700	405488260	913	913	913	913	0
267	20231020	161600	405488260	913	913	913	913	0
268	20231020	161500	405488260	913	913	913	913	0
269	20231020	161400	405488260	913	913	913	913	0
270	20231020	161300	405488260	913	913	913	913	0
271	20231020	161200	405488260	913	913	913	913	0
272	20231020	161100	405488260	913	913	913	913	12150
273	20231020	161000	405488260	913	913	913	913	0
274	20231020	160900	405488260	913	913	913	913	0
275	20231020	160800	405488260	913	913	913	913	0
276	20231020	160700	405488260	913	913	913	913	0
277	20231020	160600	405488260	913	913	913	913	0
278	20231020	160500	405488260	913	913	913	913	0
279	20231020	160400	405488260	913	913	913	913	0
280	20231020	160300	405488260	913	913	913	913	0
281	20231020	160200	405488260	913	913	913	913	0
282	20231020	160100	405488260	913	913	913	913	0
283	20231020	160000	405488260	913	913	913	913	0
284	20231020	155900	405488260	913	913	913	913	0
285	20231020	155800	405488260	913	913	913	913	0
286	20231020	155700	405488260	913	913	913	913	0
287	20231020	155600	405488260	913	913	913	913	0
288	20231020	155500	405488260	913	913	913	913	0
289	20231020	155400	405488260	913	913	913	913	0
290	20231020	155300	405488260	913	913	913	913	0
291	20231020	155200	405488260	913	913	913	913	0
292	20231020	155100	405488260	913	913	913	913	0
293	20231020	155000	405488260	913	913	913	913	0
294	20231020	154900	405488260	913	913	913	913	0
295	20231020	154800	405488260	913	913	913	913	0
296	20231020	154700	405488260	913	913	913	913	0
297	20231020	154600	405488260	913	913	913	913	0
298	20231020	154500	405488260	913	913	913	913	0
299	20231020	154400	405488260	913	913	913	913	0
300	20231020	154300	405488260	913	913	913	913	0
301	20231020	154200	405488260	913	913	913	913	0
302	20231020	154100	405488260	913	913	913	913	12150
303	20231020	154000	405488260	913	913	913	913	0
304	20231020	153900	405488260	913	913	913	913	0
305	20231020	153800	405488260	913	913	913	913	0
306	20231020	153700	405488260	913	913	913	913	0
307	20231020	153600	405488260	913	913	913	913	0
308	20231020	153500	405488260	913	913	913	913	0
309	20231020	153400	405488260	913	913	913	913	0
310	20231020	153300	405488260	913	913	913	913	0
311	20231020	153200	405488260	913	913	913	913	0
312	20231020	153100	405488260	913	913	913	913	0
313	20231020	153000	405488260	913	913	913	913	12150
314	20231020	152900	394395310	920	920	920	920	0
315	20231020	152800	394395310	920	920	920	920	0
316	20231020	152700	394395310	920	920	920	920	0
317	20231020	152600	394395310	920	920	920	920	0
318	20231020	152500	394395310	920	920	920	920	0
319	20231020	152400	394395310	920	920	920	920	0
320	20231020	152300	394395310	920	920	920	920	0
321	20231020	152200	394395310	920	920	920	920	0
322	20231020	152100	394395310	920	920	920	920	0
323	20231020	152000	394395310	920	920	920	920	0
324	20231020	151900	394395310	920	923	923	915	2359
325	20231020	151800	392236455	923	921	924	915	6354
326	20231020	151700	386417402	925	925	925	925	0
327	20231020	151600	386417402	925	925	925	925	0
328	20231020	151500	386417402	925	927	927	925	3159
329	20231020	151400	383492213	928	921	928	915	5019
330	20231020	151300	378887601	922	914	927	913	823
331	20231020	151200	378136039	928	918	929	913	1702
332	20231020	151100	376566721	929	920	929	919	302
333	20231020	151000	376288750	930	923	930	921	518
334	20231020	150900	375809863	931	923	933	916	677
335	20231020	150800	375184440	915	922	923	915	1012
336	20231020	150700	374255444	918	919	923	917	407
337	20231020	150600	373882138	918	918	918	917	713
338	20231020	150500	373227605	918	923	927	918	8808
339	20231020	150400	365129308	928	923	928	923	2
340	20231020	150300	365127457	929	925	930	922	7023
341	20231020	150200	358647898	926	937	937	925	1200
342	20231020	150100	357537885	925	924	938	924	812
343	20231020	150000	356787489	924	930	930	924	5136
344	20231020	145900	352026824	929	938	938	929	162
345	20231020	145800	351876084	932	939	939	932	169
346	20231020	145700	351718564	932	931	940	931	3
347	20231020	145600	351715761	940	929	940	929	2263
348	20231020	145500	349599245	930	930	930	930	0
349	20231020	145400	349599245	930	931	931	930	97
350	20231020	145300	349509030	940	937	940	930	27
351	20231020	145200	349483747	931	933	940	931	2319
352	20231020	145100	347304344	936	933	936	933	55
353	20231020	145000	347252870	942	930	942	930	303
354	20231020	144900	346967862	940	930	940	930	92
355	20231020	144800	346881491	939	930	939	930	3208
356	20231020	144700	343898033	939	931	939	929	56
357	20231020	144600	343845813	931	930	936	930	3
358	20231020	144500	343843016	936	936	936	929	22
359	20231020	144400	343822437	936	936	936	936	801
360	20231020	144300	343072701	930	933	933	930	5650
361	20231020	144200	337813491	940	933	940	932	5675
362	20231020	144100	332522412	933	934	940	933	762
363	20231020	144000	331810720	942	942	942	942	0
364	20231020	143900	331810720	942	942	942	942	0
365	20231020	143800	331810720	942	934	942	934	2
366	20231020	143700	331808844	942	935	942	934	120
367	20231020	143600	331696653	943	937	943	934	5001
368	20231020	143500	327019014	943	943	943	943	1
369	20231020	143400	327018071	937	939	943	937	7
370	20231020	143300	327011501	939	939	939	939	1
371	20231020	143200	327010562	944	944	944	944	1
372	20231020	143100	327009618	938	938	938	938	0
373	20231020	143000	327009618	938	940	940	938	9212
374	20231020	142900	318366442	945	945	945	945	0
375	20231020	142800	318366442	945	945	945	945	0
376	20231020	142700	318366442	945	940	945	940	31
377	20231020	142600	318337297	945	945	945	945	0
378	20231020	142500	318337297	945	945	945	945	11
379	20231020	142400	318326902	945	945	945	945	0
380	20231020	142300	318326902	945	945	945	945	1
381	20231020	142200	318325957	944	944	944	944	0
382	20231020	142100	318325957	944	944	944	944	18
383	20231020	142000	318308965	944	944	944	944	500
384	20231020	141900	317836965	944	944	944	944	0
385	20231020	141800	317836965	944	944	944	944	0
386	20231020	141700	317836965	944	944	944	944	1
387	20231020	141600	317836021	945	945	945	945	0
388	20231020	141500	317836021	945	945	945	945	285
389	20231020	141400	317566696	945	945	945	945	2878
390	20231020	141300	314846986	945	945	945	945	2
391	20231020	141200	314845096	939	945	947	939	5357
392	20231020	141100	309812611	944	944	944	944	0
393	20231020	141000	309812611	944	944	944	944	0
394	20231020	140900	309812611	944	944	944	944	100
395	20231020	140800	309718211	945	942	945	942	575
396	20231020	140700	309176522	942	941	942	941	682
397	20231020	140600	308534531	941	941	941	941	1
398	20231020	140500	308533590	937	938	938	937	9
399	20231020	140400	308525153	938	938	938	938	1
400	20231020	140300	308524215	941	941	941	936	998
401	20231020	140200	307589528	941	940	941	940	304
402	20231020	140100	307303616	940	936	940	936	685
403	20231020	140000	306661804	937	937	937	937	30
404	20231020	135900	306633694	936	941	941	936	112
405	20231020	135800	306528315	943	943	943	937	3
406	20231020	135700	306525492	945	945	945	936	24
407	20231020	135600	306502957	937	936	945	936	7
408	20231020	135500	306496377	945	935	945	935	108
409	20231020	135400	306394327	935	945	947	935	23269
410	20231020	135300	284623022	938	938	938	938	1
411	20231020	135200	284622084	945	945	945	945	0
412	20231020	135100	284622084	945	945	945	945	5
413	20231020	135000	284617359	945	943	945	943	12302
414	20231020	134900	273009913	944	944	944	944	0
415	20231020	134800	273009913	944	944	944	944	0
416	20231020	134700	273009913	944	944	944	944	0
417	20231020	134600	273009913	944	944	944	944	0
418	20231020	134500	273009913	944	941	944	941	4
419	20231020	134400	273006143	940	937	940	937	1516
420	20231020	134300	271581915	937	936	937	936	92
421	20231020	134200	271495712	937	939	939	937	742
422	20231020	134100	270800434	938	940	940	938	10002
423	20231020	134000	261418553	940	940	940	940	1
424	20231020	133900	261417613	944	940	944	940	18
425	20231020	133800	261400685	944	944	944	944	105
426	20231020	133700	261301565	944	939	944	939	10
427	20231020	133600	261292165	943	943	943	943	0
428	20231020	133500	261292165	943	943	943	943	439
429	20231020	133400	260878188	943	943	943	943	0
430	20231020	133300	260878188	943	943	943	943	0
431	20231020	133200	260878188	943	943	943	943	1
432	20231020	133100	260877245	940	940	940	940	2
433	20231020	133000	260875365	942	939	942	939	72
434	20231020	132900	260807649	940	940	940	940	18
435	20231020	132800	260790729	943	943	943	943	0
436	20231020	132700	260790729	943	943	943	943	0
437	20231020	132600	260790729	943	943	943	943	0
438	20231020	132500	260790729	943	943	943	943	0
439	20231020	132400	260790729	943	943	943	943	0
440	20231020	132300	260790729	943	943	943	943	0
441	20231020	132200	260790729	943	943	943	943	0
442	20231020	132100	260790729	943	943	943	943	1
443	20231020	132000	260789786	943	943	943	943	0
444	20231020	131900	260789786	943	943	943	943	0
445	20231020	131800	260789786	943	943	943	943	0
446	20231020	131700	260789786	943	943	943	943	0
447	20231020	131600	260789786	943	943	943	943	0
448	20231020	131500	260789786	943	943	943	943	0
449	20231020	131400	260789786	943	943	943	943	0
450	20231020	131300	260789786	943	943	943	943	0
451	20231020	131200	260789786	943	943	943	943	0
452	20231020	131100	260789786	943	943	943	943	0
453	20231020	131000	260789786	943	943	943	936	41
454	20231020	130900	260751146	943	943	943	943	0
455	20231020	130800	260751146	943	943	943	943	0
456	20231020	130700	260751146	943	943	943	943	1
457	20231020	130600	260750203	943	943	943	943	1
458	20231020	130500	260749260	939	939	939	939	0
459	20231020	130400	260749260	939	939	939	939	1722
460	20231020	130300	259132302	940	936	940	936	11
461	20231020	130200	259121988	941	941	941	941	0
462	20231020	130100	259121988	941	935	941	935	19
463	20231020	130000	259104217	942	938	942	936	201
464	20231020	125900	258915767	943	943	943	943	3242
465	20231020	125800	255858561	939	939	939	939	2
466	20231020	125700	255856683	945	945	945	945	0
467	20231020	125600	255856683	945	945	945	945	0
468	20231020	125500	255856683	945	938	945	938	20
469	20231020	125400	255837909	946	944	946	944	100
470	20231020	125300	255743456	945	941	945	935	1774
471	20231020	125200	254069168	935	939	941	934	239
472	20231020	125100	253845242	938	937	938	937	83
473	20231020	125000	253767404	938	938	938	937	161
474	20231020	124900	253616387	938	937	939	937	206
475	20231020	124800	253423308	938	935	938	934	74
476	20231020	124700	253354003	937	935	937	935	50
477	20231020	124600	253307227	934	934	934	934	18
478	20231020	124500	253290415	934	934	934	934	20
479	20231020	124400	253271735	933	934	934	933	811
480	20231020	124300	252514572	933	934	934	933	4000
481	20231020	124200	248781568	933	933	933	933	0
482	20231020	124100	248781568	933	934	934	933	94
483	20231020	124000	248693854	933	936	936	933	1336
484	20231020	123900	247445054	937	936	937	936	28
485	20231020	123800	247418840	935	935	936	935	142
486	20231020	123700	247286054	935	935	935	935	270
487	20231020	123600	247033604	935	936	943	935	424
488	20231020	123500	246637058	936	938	945	936	476
489	20231020	123400	246190921	945	949	949	937	832
490	20231020	123300	245410469	938	938	950	937	151
491	20231020	123200	245268817	950	937	950	937	58
492	20231020	123100	245214388	953	953	953	953	0
493	20231020	123000	245214388	953	953	953	953	0
494	20231020	122900	245214388	953	953	953	953	0
495	20231020	122800	245214388	953	948	953	934	2734
496	20231020	122700	242641300	945	951	954	945	1727
497	20231020	122600	240997291	952	947	952	947	80
498	20231020	122500	240921329	950	950	950	950	0
499	20231020	122400	240921329	950	950	950	950	1
500	20231020	122300	240920379	943	944	944	943	42
501	20231020	122200	240880745	944	950	950	944	4
502	20231020	122100	240876963	950	945	950	945	7
503	20231020	122000	240870333	945	945	945	945	126
504	20231020	121900	240751263	943	943	943	943	0
505	20231020	121800	240751263	943	943	943	943	10
506	20231020	121700	240741833	945	945	945	945	0
507	20231020	121600	240741833	945	945	945	945	0
508	20231020	121500	240741833	945	945	945	945	1
509	20231020	121400	240740888	944	944	944	944	0
510	20231020	121300	240740888	944	944	944	944	1
511	20231020	121200	240739944	945	945	945	945	0
512	20231020	121100	240739944	945	945	945	945	6
513	20231020	121000	240734274	945	945	945	945	0
514	20231020	120900	240734274	945	945	945	945	172
515	20231020	120800	240571734	952	952	952	952	0
516	20231020	120700	240571734	952	952	952	952	0
517	20231020	120600	240571734	952	952	952	952	0
518	20231020	120500	240571734	952	952	952	952	0
519	20231020	120400	240571734	952	952	952	952	0
520	20231020	120300	240571734	952	952	952	952	0
521	20231020	120200	240571734	952	951	952	951	1300
522	20231020	120100	239334676	952	941	952	941	3000
523	20231020	120000	236491336	941	936	941	936	1702
524	20231020	115900	234894539	936	931	936	930	66
525	20231020	115800	234833150	937	937	937	937	0
526	20231020	115700	234833150	937	937	937	937	0
527	20231020	115600	234833150	937	937	937	937	27
528	20231020	115500	234807851	937	935	937	935	396
529	20231020	115400	234437368	935	935	935	935	60
530	20231020	115300	234381268	935	935	935	935	0
531	20231020	115200	234381268	935	935	935	935	0
532	20231020	115100	234381268	935	934	935	934	80
533	20231020	115000	234306531	934	934	934	934	1
534	20231020	114900	234305597	935	935	935	935	0
535	20231020	114800	234305597	935	935	935	935	2
536	20231020	114700	234303727	937	937	937	937	0
537	20231020	114600	234303727	937	937	937	937	0
538	20231020	114500	234303727	937	928	937	928	943
539	20231020	114400	233428561	927	929	935	927	5616
540	20231020	114300	228185589	934	928	934	928	1670
541	20231020	114200	226635556	934	929	936	927	2573
542	20231020	114100	224245769	936	932	936	929	5739
543	20231020	114000	218905361	938	932	938	932	2255
544	20231020	113900	216803695	938	938	938	932	2004
545	20231020	113800	214935192	933	939	939	933	1142
546	20231020	113700	213869638	933	933	940	933	1027
547	20231020	113600	212911434	933	933	940	933	185
548	20231020	113500	212738822	940	942	942	933	116
549	20231020	113400	212630564	933	934	940	933	593
550	20231020	113300	212076700	934	934	940	933	176
551	20231020	113200	211912311	940	934	940	934	12
552	20231020	113100	211901097	941	941	941	941	1
553	20231020	113000	211900156	941	941	941	941	1
554	20231020	112900	211899215	943	943	943	943	0
555	20231020	112800	211899215	943	943	943	943	0
556	20231020	112700	211899215	943	943	943	943	0
557	20231020	112600	211899215	943	941	943	941	15
558	20231020	112500	211885089	941	937	941	933	182
559	20231020	112400	211714641	938	938	938	938	0
560	20231020	112300	211714641	938	937	939	937	9355
561	20231020	112200	202931649	939	939	939	932	2712
562	20231020	112100	200401912	939	936	939	934	3868
563	20231020	112000	196784404	941	935	941	935	11
564	20231020	111900	196774113	936	939	939	935	2210
565	20231020	111800	194703566	950	947	950	947	200
566	20231020	111700	194513877	947	947	947	947	0
567	20231020	111600	194513877	947	947	947	947	0
568	20231020	111500	194513877	947	947	947	947	0
569	20231020	111400	194513877	947	947	947	947	0
570	20231020	111300	194513877	947	937	947	937	27
571	20231020	111200	194488568	947	937	948	937	1111
572	20231020	111100	193446700	938	940	940	938	143
573	20231020	111000	193312530	948	948	948	948	0
574	20231020	110900	193312530	948	948	948	948	1
575	20231020	110800	193311582	942	943	943	942	12
576	20231020	110700	193300274	949	939	949	939	200
577	20231020	110600	193111966	938	938	938	938	6
578	20231020	110500	193106338	941	941	941	941	1
579	20231020	110400	193105397	938	938	938	938	660
580	20231020	110300	192486317	937	938	938	937	398
581	20231020	110200	192113007	949	949	949	949	0
582	20231020	110100	192113007	949	949	949	949	0
583	20231020	110000	192113007	949	949	949	949	0
584	20231020	105900	192113007	949	949	949	949	0
585	20231020	105800	192113007	949	949	949	949	0
586	20231020	105700	192113007	949	949	949	949	0
587	20231020	105600	192113007	949	949	949	949	0
588	20231020	105500	192113007	949	949	949	949	0
589	20231020	105400	192113007	949	949	949	949	0
590	20231020	105300	192113007	949	939	949	939	151
591	20231020	105200	191971208	950	938	950	938	520
592	20231020	105100	191482166	938	936	938	934	1022
593	20231020	105000	190527385	938	938	938	938	0
594	20231020	104900	190527385	938	932	938	932	1014
595	20231020	104800	189576316	935	936	936	931	19741
596	20231020	104700	171159004	936	939	939	936	10900
597	20231020	104600	160944146	946	946	946	938	10676
598	20231020	104500	150912731	952	952	952	952	0
599	20231020	104400	150912731	952	952	952	952	0
600	20231020	104300	150912731	952	952	952	952	0
601	20231020	104200	150912731	952	952	952	952	20
602	20231020	104100	150893691	952	945	952	945	107
603	20231020	104000	150792562	953	953	953	953	0
604	20231020	103900	150792562	953	953	953	953	0
605	20231020	103800	150792562	953	953	953	953	7
606	20231020	103700	150785891	953	953	953	953	0
607	20231020	103600	150785891	953	953	953	953	0
608	20231020	103500	150785891	953	953	953	953	0
609	20231020	103400	150785891	953	953	953	953	1
610	20231020	103300	150784938	954	954	954	954	0
611	20231020	103200	150784938	954	954	954	954	0
612	20231020	103100	150784938	954	954	954	954	0
613	20231020	103000	150784938	954	954	954	954	1
614	20231020	102900	150783984	954	954	954	954	0
615	20231020	102800	150783984	954	954	954	954	3
616	20231020	102700	150781122	956	956	956	956	0
617	20231020	102600	150781122	956	956	956	956	0
618	20231020	102500	150781122	956	956	956	956	0
619	20231020	102400	150781122	956	956	956	956	0
620	20231020	102300	150781122	956	950	956	950	24
621	20231020	102200	150758226	943	950	956	943	518
622	20231020	102100	150264256	950	950	950	950	0
623	20231020	102000	150264256	950	950	950	950	0
624	20231020	101900	150264256	950	950	950	950	5
625	20231020	101800	150259506	944	953	953	944	138
626	20231020	101700	150129079	954	954	954	954	52
627	20231020	101600	150079471	954	954	954	954	0
628	20231020	101500	150079471	954	954	954	954	0
629	20231020	101400	150079471	954	954	954	954	0
630	20231020	101300	150079471	954	954	954	954	9
631	20231020	101200	150070885	954	946	955	940	1106
632	20231020	101100	149025517	946	946	946	946	0
633	20231020	101000	149025517	946	946	946	941	32
634	20231020	100900	148995395	946	941	946	941	2
635	20231020	100800	148993508	946	946	946	946	1
636	20231020	100700	148992562	946	946	946	946	3
637	20231020	100600	148989724	946	946	946	946	0
638	20231020	100500	148989724	946	946	946	946	1
639	20231020	100400	148988778	937	946	946	937	603
640	20231020	100300	148423756	937	944	946	937	11
641	20231020	100200	148413371	937	938	945	937	103
642	20231020	100100	148316765	945	946	946	937	5205
643	20231020	100000	143430080	939	940	947	939	65
644	20231020	095900	143368965	947	945	947	945	62
645	20231020	095800	143310323	940	940	940	940	1
646	20231020	095700	143309383	945	945	945	945	980
647	20231020	095600	142383283	945	945	945	945	0
648	20231020	095500	142383283	945	945	945	945	0
649	20231020	095400	142383283	945	937	945	937	239
650	20231020	095300	142159002	937	937	937	937	20
651	20231020	095200	142140262	937	937	937	937	33
652	20231020	095100	142109341	937	940	944	937	1035
653	20231020	095000	141139399	945	945	945	945	64
654	20231020	094900	141078919	945	945	945	945	0
655	20231020	094800	141078919	945	945	945	945	1
656	20231020	094700	141077974	940	945	945	940	186
657	20231020	094600	140902253	944	944	944	944	0
658	20231020	094500	140902253	944	944	944	944	0
659	20231020	094400	140902253	944	944	944	944	0
660	20231020	094300	140902253	944	944	944	944	0
661	20231020	094200	140902253	944	941	944	941	471
662	20231020	094100	140457632	941	944	944	941	2
663	20231020	094000	140455747	937	937	937	937	5
664	20231020	093900	140451062	945	938	945	938	9910
665	20231020	093800	131155435	940	946	946	940	103
666	20231020	093700	131058456	938	946	946	938	7488
667	20231020	093600	124029268	946	946	946	939	23006
668	20231020	093500	102400819	942	944	946	942	44
669	20231020	093400	102359300	944	944	947	944	35
670	20231020	093300	102326255	947	944	947	944	714
671	20231020	093200	101652233	941	944	944	940	2768
672	20231020	093100	99047685	948	943	948	941	2041
673	20231020	093000	97126391	943	950	950	943	571
674	20231020	092900	96587711	958	948	958	948	312
675	20231020	092800	96289663	949	949	949	949	0
676	20231020	092700	96289663	949	948	949	948	1555
677	20231020	092600	94814068	946	945	947	945	4280
678	20231020	092500	90768339	945	945	945	942	1782
679	20231020	092400	89087496	944	945	945	944	44
680	20231020	092300	89045934	949	949	949	949	0
681	20231020	092200	89045934	949	949	949	949	0
682	20231020	092100	89045934	949	948	949	943	55455
683	20231020	092000	36630967	945	948	948	945	9666
684	20231020	091900	27488390	953	948	953	948	796
685	20231020	091800	26733777	947	947	947	947	920
686	20231020	091700	25862537	948	949	949	948	2817
687	20231020	091600	23191911	951	952	952	951	1105
688	20231020	091500	22140056	962	962	962	962	0
689	20231020	091400	22140056	962	962	962	962	1
690	20231020	091300	22139094	962	962	962	962	1
691	20231020	091200	22138132	950	952	961	950	9001
692	20231020	091100	13587013	963	963	963	963	0
693	20231020	091000	13587013	963	963	963	963	150
694	20231020	090900	13442563	955	957	957	955	367
695	20231020	090800	13091460	965	965	965	965	3000
696	20231020	090700	10196460	965	956	965	956	608
697	20231020	090600	9615137	956	956	956	956	2
698	20231020	090500	9613225	965	962	965	962	175
699	20231020	090400	9444646	962	962	962	962	4
700	20231020	090300	9440798	962	962	962	962	31
701	20231020	090200	9410976	965	953	965	947	3444
702	20231020	090100	6111553	959	960	960	959	1432
703	20231020	090000	4737224	961	945	961	945	5007