KissMeData/131760/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	195700	269392711	962	962	962	962	1372
3	20231019	195600	269392711	962	962	962	962	0
4	20231019	195500	269392711	962	962	962	962	0
5	20231019	195400	269392711	962	962	962	962	0
6	20231019	195300	269392711	962	962	962	962	0
7	20231019	195200	269392711	962	962	962	962	0
8	20231019	195100	269392711	962	962	962	962	0
9	20231019	195000	269392711	962	962	962	962	0
10	20231019	194900	269392711	962	962	962	962	0
11	20231019	194800	269392711	962	962	962	962	0
12	20231019	194700	269392711	962	962	962	962	0
13	20231019	194600	269392711	962	962	962	962	0
14	20231019	194500	269392711	962	962	962	962	0
15	20231019	194400	269392711	962	962	962	962	0
16	20231019	194300	269392711	962	962	962	962	0
17	20231019	194200	269392711	962	962	962	962	0
18	20231019	194100	269392711	962	962	962	962	0
19	20231019	194000	269392711	962	962	962	962	0
20	20231019	193900	269392711	962	962	962	962	0
21	20231019	193800	269392711	962	962	962	962	0
22	20231019	193700	269392711	962	962	962	962	0
23	20231019	193600	269392711	962	962	962	962	0
24	20231019	193500	269392711	962	962	962	962	0
25	20231019	193400	269392711	962	962	962	962	0
26	20231019	193300	269392711	962	962	962	962	0
27	20231019	193200	269392711	962	962	962	962	0
28	20231019	193100	269392711	962	962	962	962	0
29	20231019	193000	269392711	962	962	962	962	0
30	20231019	192900	269392711	962	962	962	962	0
31	20231019	192800	269392711	962	962	962	962	0
32	20231019	192700	269392711	962	962	962	962	1372
33	20231019	192600	269392711	962	962	962	962	0
34	20231019	192500	269392711	962	962	962	962	0
35	20231019	192400	269392711	962	962	962	962	0
36	20231019	192300	269392711	962	962	962	962	0
37	20231019	192200	269392711	962	962	962	962	0
38	20231019	192100	269392711	962	962	962	962	0
39	20231019	192000	269392711	962	962	962	962	0
40	20231019	191900	269392711	962	962	962	962	0
41	20231019	191800	269392711	962	962	962	962	0
42	20231019	191700	269392711	962	962	962	962	0
43	20231019	191600	269392711	962	962	962	962	0
44	20231019	191500	269392711	962	962	962	962	0
45	20231019	191400	269392711	962	962	962	962	0
46	20231019	191300	269392711	962	962	962	962	0
47	20231019	191200	269392711	962	962	962	962	0
48	20231019	191100	269392711	962	962	962	962	0
49	20231019	191000	269392711	962	962	962	962	0
50	20231019	190900	269392711	962	962	962	962	0
51	20231019	190800	269392711	962	962	962	962	0
52	20231019	190700	269392711	962	962	962	962	0
53	20231019	190600	269392711	962	962	962	962	0
54	20231019	190500	269392711	962	962	962	962	0
55	20231019	190400	269392711	962	962	962	962	0
56	20231019	190300	269392711	962	962	962	962	0
57	20231019	190200	269392711	962	962	962	962	0
58	20231019	190100	269392711	962	962	962	962	0
59	20231019	190000	269392711	962	962	962	962	0
60	20231019	185900	269392711	962	962	962	962	0
61	20231019	185800	269392711	962	962	962	962	0
62	20231019	185700	269392711	962	962	962	962	1372
63	20231019	185600	269392711	962	962	962	962	0
64	20231019	185500	269392711	962	962	962	962	0
65	20231019	185400	269392711	962	962	962	962	0
66	20231019	185300	269392711	962	962	962	962	0
67	20231019	185200	269392711	962	962	962	962	0
68	20231019	185100	269392711	962	962	962	962	0
69	20231019	185000	269392711	962	962	962	962	0
70	20231019	184900	269392711	962	962	962	962	0
71	20231019	184800	269392711	962	962	962	962	0
72	20231019	184700	269392711	962	962	962	962	0
73	20231019	184600	269392711	962	962	962	962	0
74	20231019	184500	269392711	962	962	962	962	0
75	20231019	184400	269392711	962	962	962	962	0
76	20231019	184300	269392711	962	962	962	962	0
77	20231019	184200	269392711	962	962	962	962	0
78	20231019	184100	269392711	962	962	962	962	0
79	20231019	184000	269392711	962	962	962	962	0
80	20231019	183900	269392711	962	962	962	962	0
81	20231019	183800	269392711	962	962	962	962	0
82	20231019	183700	269392711	962	962	962	962	0
83	20231019	183600	269392711	962	962	962	962	0
84	20231019	183500	269392711	962	962	962	962	0
85	20231019	183400	269392711	962	962	962	962	0
86	20231019	183300	269392711	962	962	962	962	0
87	20231019	183200	269392711	962	962	962	962	0
88	20231019	183100	269392711	962	962	962	962	0
89	20231019	183000	269392711	962	962	962	962	0
90	20231019	182900	269392711	962	962	962	962	0
91	20231019	182800	269392711	962	962	962	962	0
92	20231019	182700	269392711	962	962	962	962	1372
93	20231019	182600	269392711	962	962	962	962	0
94	20231019	182500	269392711	962	962	962	962	0
95	20231019	182400	269392711	962	962	962	962	0
96	20231019	182300	269392711	962	962	962	962	0
97	20231019	182200	269392711	962	962	962	962	0
98	20231019	182100	269392711	962	962	962	962	0
99	20231019	182000	269392711	962	962	962	962	0
100	20231019	181900	269392711	962	962	962	962	0
101	20231019	181800	269392711	962	962	962	962	0
102	20231019	181700	269392711	962	962	962	962	0
103	20231019	181600	269392711	962	962	962	962	0
104	20231019	181500	269392711	962	962	962	962	0
105	20231019	181400	269392711	962	962	962	962	0
106	20231019	181300	269392711	962	962	962	962	0
107	20231019	181200	269392711	962	962	962	962	0
108	20231019	181100	269392711	962	962	962	962	0
109	20231019	181000	269392711	962	962	962	962	0
110	20231019	180900	269392711	962	962	962	962	0
111	20231019	180800	269392711	962	962	962	962	0
112	20231019	180700	269392711	962	962	962	962	0
113	20231019	180600	269392711	962	962	962	962	0
114	20231019	180500	269392711	962	962	962	962	0
115	20231019	180400	269392711	962	962	962	962	0
116	20231019	180300	269392711	962	962	962	962	0
117	20231019	180200	269392711	962	962	962	962	0
118	20231019	180100	269392711	962	962	962	962	0
119	20231019	180000	269392711	962	962	962	962	0
120	20231019	175900	269392711	962	962	962	962	0
121	20231019	175800	269392711	962	962	962	962	0
122	20231019	175700	269392711	962	962	962	962	1372
123	20231019	175600	269392711	962	962	962	962	0
124	20231019	175500	269392711	962	962	962	962	0
125	20231019	175400	269392711	962	962	962	962	0
126	20231019	175300	269392711	962	962	962	962	0
127	20231019	175200	269392711	962	962	962	962	0
128	20231019	175100	269392711	962	962	962	962	0
129	20231019	175000	269392711	962	962	962	962	0
130	20231019	174900	269392711	962	962	962	962	0
131	20231019	174800	269392711	962	962	962	962	0
132	20231019	174700	269392711	962	962	962	962	0
133	20231019	174600	269392711	962	962	962	962	0
134	20231019	174500	269392711	962	962	962	962	0
135	20231019	174400	269392711	962	962	962	962	0
136	20231019	174300	269392711	962	962	962	962	0
137	20231019	174200	269392711	962	962	962	962	0
138	20231019	174100	269392711	962	962	962	962	0
139	20231019	174000	269392711	962	962	962	962	0
140	20231019	173900	269392711	962	962	962	962	0
141	20231019	173800	269392711	962	962	962	962	0
142	20231019	173700	269392711	962	962	962	962	0
143	20231019	173600	269392711	962	962	962	962	0
144	20231019	173500	269392711	962	962	962	962	0
145	20231019	173400	269392711	962	962	962	962	0
146	20231019	173300	269392711	962	962	962	962	0
147	20231019	173200	269392711	962	962	962	962	0
148	20231019	173100	269392711	962	962	962	962	0
149	20231019	173000	269392711	962	962	962	962	0
150	20231019	172900	269392711	962	962	962	962	0
151	20231019	172800	269392711	962	962	962	962	0
152	20231019	172700	269392711	962	962	962	962	1372
153	20231019	172600	269392711	962	962	962	962	0
154	20231019	172500	269392711	962	962	962	962	0
155	20231019	172400	269392711	962	962	962	962	0
156	20231019	172300	269392711	962	962	962	962	0
157	20231019	172200	269392711	962	962	962	962	0
158	20231019	172100	269392711	962	962	962	962	0
159	20231019	172000	269392711	962	962	962	962	0
160	20231019	171900	269392711	962	962	962	962	0
161	20231019	171800	269392711	962	962	962	962	0
162	20231019	171700	269392711	962	962	962	962	0
163	20231019	171600	269392711	962	962	962	962	0
164	20231019	171500	269392711	962	962	962	962	0
165	20231019	171400	269392711	962	962	962	962	0
166	20231019	171300	269392711	962	962	962	962	0
167	20231019	171200	269392711	962	962	962	962	0
168	20231019	171100	269392711	962	962	962	962	0
169	20231019	171000	269392711	962	962	962	962	0
170	20231019	170900	269392711	962	962	962	962	0
171	20231019	170800	269392711	962	962	962	962	0
172	20231019	170700	269392711	962	962	962	962	0
173	20231019	170600	269392711	962	962	962	962	0
174	20231019	170500	269392711	962	962	962	962	0
175	20231019	170400	269392711	962	962	962	962	0
176	20231019	170300	269392711	962	962	962	962	0
177	20231019	170200	269392711	962	962	962	962	0
178	20231019	170100	269392711	962	962	962	962	0
179	20231019	170000	269392711	962	962	962	962	0
180	20231019	165900	269392711	962	962	962	962	0
181	20231019	165800	269392711	962	962	962	962	0
182	20231019	165700	269392711	962	962	962	962	1372
183	20231019	165600	269392711	962	962	962	962	0
184	20231019	165500	269392711	962	962	962	962	0
185	20231019	165400	269392711	962	962	962	962	0
186	20231019	165300	269392711	962	962	962	962	0
187	20231019	165200	269392711	962	962	962	962	0
188	20231019	165100	269392711	962	962	962	962	0
189	20231019	165000	269392711	962	962	962	962	0
190	20231019	164900	269392711	962	962	962	962	0
191	20231019	164800	269392711	962	962	962	962	0
192	20231019	164700	269392711	962	962	962	962	0
193	20231019	164600	269392711	962	962	962	962	0
194	20231019	164500	269392711	962	962	962	962	0
195	20231019	164400	269392711	962	962	962	962	0
196	20231019	164300	269392711	962	962	962	962	0
197	20231019	164200	269392711	962	962	962	962	0
198	20231019	164100	269392711	962	962	962	962	0
199	20231019	164000	269392711	962	962	962	962	0
200	20231019	163900	269392711	962	962	962	962	0
201	20231019	163800	269392711	962	962	962	962	0
202	20231019	163700	269392711	962	962	962	962	0
203	20231019	163600	269392711	962	962	962	962	0
204	20231019	163500	269392711	962	962	962	962	0
205	20231019	163400	269392711	962	962	962	962	0
206	20231019	163300	269392711	962	962	962	962	0
207	20231019	163200	269392711	962	962	962	962	0
208	20231019	163100	269392711	962	962	962	962	0
209	20231019	163000	269392711	962	962	962	962	0
210	20231019	162900	269392711	962	962	962	962	0
211	20231019	162800	269392711	962	962	962	962	0
212	20231019	162700	269392711	962	962	962	962	1372
213	20231019	162600	269392711	962	962	962	962	0
214	20231019	162500	269392711	962	962	962	962	0
215	20231019	162400	269392711	962	962	962	962	0
216	20231019	162300	269392711	962	962	962	962	0
217	20231019	162200	269392711	962	962	962	962	0
218	20231019	162100	269392711	962	962	962	962	0
219	20231019	162000	269392711	962	962	962	962	0
220	20231019	161900	269392711	962	962	962	962	0
221	20231019	161800	269392711	962	962	962	962	0
222	20231019	161700	269392711	962	962	962	962	0
223	20231019	161600	269392711	962	962	962	962	0
224	20231019	161500	269392711	962	962	962	962	0
225	20231019	161400	269392711	962	962	962	962	0
226	20231019	161300	269392711	962	962	962	962	0
227	20231019	161200	269392711	962	962	962	962	0
228	20231019	161100	269392711	962	962	962	962	0
229	20231019	161000	269392711	962	962	962	962	0
230	20231019	160900	269392711	962	962	962	962	0
231	20231019	160800	269392711	962	962	962	962	0
232	20231019	160700	269392711	962	962	962	962	0
233	20231019	160600	269392711	962	962	962	962	0
234	20231019	160500	269392711	962	962	962	962	0
235	20231019	160400	269392711	962	962	962	962	0
236	20231019	160300	269392711	962	962	962	962	0
237	20231019	160200	269392711	962	962	962	962	0
238	20231019	160100	269392711	962	962	962	962	0
239	20231019	160000	269392711	962	962	962	962	0
240	20231019	155900	269392711	962	962	962	962	0
241	20231019	155800	269392711	962	962	962	962	0
242	20231019	155700	269392711	962	962	962	962	1372
243	20231019	155600	269392711	962	962	962	962	0
244	20231019	155500	269392711	962	962	962	962	0
245	20231019	155400	269392711	962	962	962	962	0
246	20231019	155300	269392711	962	962	962	962	0
247	20231019	155200	269392711	962	962	962	962	0
248	20231019	155100	269392711	962	962	962	962	0
249	20231019	155000	269392711	962	962	962	962	0
250	20231019	154900	269392711	962	962	962	962	0
251	20231019	154800	269392711	962	962	962	962	0
252	20231019	154700	269392711	962	962	962	962	0
253	20231019	154600	269392711	962	962	962	962	0
254	20231019	154500	269392711	962	962	962	962	0
255	20231019	154400	269392711	962	962	962	962	0
256	20231019	154300	269392711	962	962	962	962	0
257	20231019	154200	269392711	962	962	962	962	0
258	20231019	154100	269392711	962	962	962	962	0
259	20231019	154000	269392711	962	962	962	962	0
260	20231019	153900	269392711	962	962	962	962	0
261	20231019	153800	269392711	962	962	962	962	0
262	20231019	153700	269392711	962	962	962	962	0
263	20231019	153600	269392711	962	962	962	962	0
264	20231019	153500	269392711	962	962	962	962	0
265	20231019	153400	269392711	962	962	962	962	0
266	20231019	153300	269392711	962	962	962	962	0
267	20231019	153200	269392711	962	962	962	962	0
268	20231019	153100	269392711	962	962	962	962	0
269	20231019	153000	269392711	962	962	962	962	1372
270	20231019	152900	268072847	962	962	962	962	0
271	20231019	152800	268072847	962	962	962	962	0
272	20231019	152700	268072847	962	962	962	962	0
273	20231019	152600	268072847	962	962	962	962	0
274	20231019	152500	268072847	962	962	962	962	0
275	20231019	152400	268072847	962	962	962	962	0
276	20231019	152300	268072847	962	962	962	962	0
277	20231019	152200	268072847	962	962	962	962	0
278	20231019	152100	268072847	962	962	962	962	0
279	20231019	152000	268072847	962	962	962	962	0
280	20231019	151900	268072847	962	968	968	962	138
281	20231019	151800	267939377	968	968	968	968	0
282	20231019	151700	267939377	968	968	968	968	0
283	20231019	151600	267939377	968	968	968	968	100
284	20231019	151500	267842577	968	968	968	968	98
285	20231019	151400	267747713	968	968	968	968	1
286	20231019	151300	267746745	962	962	962	962	0
287	20231019	151200	267746745	962	962	962	962	0
288	20231019	151100	267746745	962	962	962	962	0
289	20231019	151000	267746745	962	962	962	962	1100
290	20231019	150900	266688545	970	969	970	969	3000
291	20231019	150800	263778550	970	970	970	970	0
292	20231019	150700	263778550	970	970	970	970	0
293	20231019	150600	263778550	970	970	970	970	0
294	20231019	150500	263778550	970	970	970	970	515
295	20231019	150400	263279000	970	966	970	966	22247
296	20231019	150300	241710404	960	960	960	960	600
297	20231019	150200	241134404	966	966	966	966	50
298	20231019	150100	241086104	966	966	966	966	60
299	20231019	150000	241028144	966	966	966	966	0
300	20231019	145900	241028144	966	966	966	966	0
301	20231019	145800	241028144	966	966	966	966	343
302	20231019	145700	240696806	969	969	969	969	0
303	20231019	145600	240696806	969	958	969	958	3253
304	20231019	145500	237573872	959	959	959	959	107
305	20231019	145400	237471259	959	959	959	959	0
306	20231019	145300	237471259	959	959	959	958	35
307	20231019	145200	237437726	956	956	956	956	0
308	20231019	145100	237437726	956	956	956	956	454
309	20231019	145000	237003702	957	957	957	957	546
310	20231019	144900	236481180	957	957	957	957	517
311	20231019	144800	235986411	959	959	959	959	1
312	20231019	144700	235985452	959	957	959	957	8
313	20231019	144600	235977794	959	959	959	959	5
314	20231019	144500	235972999	959	959	959	959	1
315	20231019	144400	235972040	956	956	956	956	0
316	20231019	144300	235972040	956	956	956	956	0
317	20231019	144200	235972040	956	957	957	956	2000
318	20231019	144100	234060037	956	957	957	956	1000
319	20231019	144000	233103637	956	958	958	956	2975
320	20231019	143900	230256908	957	957	957	957	0
321	20231019	143800	230256908	957	957	957	957	203
322	20231019	143700	230062637	959	959	959	959	0
323	20231019	143600	230062637	959	959	959	959	17
324	20231019	143500	230046334	959	959	959	959	10
325	20231019	143400	230036744	959	959	959	959	50
326	20231019	143300	229988794	960	960	960	960	0
327	20231019	143200	229988794	960	960	960	960	0
328	20231019	143100	229988794	960	960	960	960	0
329	20231019	143000	229988794	960	960	960	960	0
330	20231019	142900	229988794	960	960	960	960	0
331	20231019	142800	229988794	960	960	960	959	1452
332	20231019	142700	228596295	960	960	960	960	0
333	20231019	142600	228596295	960	960	960	960	1
334	20231019	142500	228595335	960	960	960	960	0
335	20231019	142400	228595335	960	960	960	960	0
336	20231019	142300	228595335	960	960	960	960	10
337	20231019	142200	228585735	960	960	960	960	290
338	20231019	142100	228307335	960	960	960	960	0
339	20231019	142000	228307335	960	960	960	960	0
340	20231019	141900	228307335	960	960	960	960	50
341	20231019	141800	228259335	960	960	960	960	20
342	20231019	141700	228240135	959	959	959	959	500
343	20231019	141600	227760635	960	960	960	960	101
344	20231019	141500	227663675	960	960	960	960	200
345	20231019	141400	227471675	960	960	960	960	0
346	20231019	141300	227471675	960	960	960	960	0
347	20231019	141200	227471675	960	960	960	960	1
348	20231019	141100	227470715	959	959	959	959	945
349	20231019	141000	226564460	958	960	960	958	478
350	20231019	140900	226106173	960	960	960	960	0
351	20231019	140800	226106173	960	960	960	960	1
352	20231019	140700	226105213	959	959	959	959	0
353	20231019	140600	226105213	959	959	959	959	84
354	20231019	140500	226024657	961	961	961	961	0
355	20231019	140400	226024657	961	961	961	961	0
356	20231019	140300	226024657	961	961	961	961	0
357	20231019	140200	226024657	961	961	961	961	1
358	20231019	140100	226023696	958	958	958	958	0
359	20231019	140000	226023696	958	958	958	958	1000
360	20231019	135900	225065696	961	961	961	961	0
361	20231019	135800	225065696	961	961	961	961	346
362	20231019	135700	224733190	961	961	961	961	20
363	20231019	135600	224713970	961	961	961	961	0
364	20231019	135500	224713970	961	961	961	961	0
365	20231019	135400	224713970	961	961	961	961	47
366	20231019	135300	224668803	961	961	961	961	11
367	20231019	135200	224658232	958	958	958	958	1051
368	20231019	135100	223651374	961	961	961	961	1000
369	20231019	135000	222690374	961	961	961	961	0
370	20231019	134900	222690374	961	961	961	961	0
371	20231019	134800	222690374	961	957	961	957	2
372	20231019	134700	222688456	958	958	958	958	0
373	20231019	134600	222688456	958	958	958	958	0
374	20231019	134500	222688456	958	958	958	958	0
375	20231019	134400	222688456	958	958	958	958	2632
376	20231019	134300	220167000	958	958	958	958	0
377	20231019	134200	220167000	958	958	958	958	0
378	20231019	134100	220167000	958	958	958	958	0
379	20231019	134000	220167000	958	958	958	958	0
380	20231019	133900	220167000	958	958	958	958	0
381	20231019	133800	220167000	958	958	958	957	3
382	20231019	133700	220164127	957	958	958	957	1099
383	20231019	133600	219111384	958	958	958	958	0
384	20231019	133500	219111384	958	958	958	958	0
385	20231019	133400	219111384	958	958	958	958	0
386	20231019	133300	219111384	958	958	958	958	0
387	20231019	133200	219111384	958	958	958	958	2
388	20231019	133100	219109468	958	958	958	958	0
389	20231019	133000	219109468	958	957	958	957	2350
390	20231019	132900	216860168	958	958	958	958	600
391	20231019	132800	216285368	958	958	958	958	800
392	20231019	132700	215518968	958	958	958	958	300
393	20231019	132600	215231568	957	957	957	957	0
394	20231019	132500	215231568	957	957	957	957	0
395	20231019	132400	215231568	957	957	957	957	0
396	20231019	132300	215231568	957	957	957	957	0
397	20231019	132200	215231568	957	957	957	957	0
398	20231019	132100	215231568	957	957	957	957	639
399	20231019	132000	214620045	957	957	957	957	1906
400	20231019	131900	212796003	957	957	957	957	385
401	20231019	131800	212427558	957	957	957	957	0
402	20231019	131700	212427558	957	957	957	957	2
403	20231019	131600	212425644	957	957	957	957	0
404	20231019	131500	212425644	957	957	957	957	613
405	20231019	131400	211839003	962	962	962	962	0
406	20231019	131300	211839003	962	962	962	962	0
407	20231019	131200	211839003	962	962	962	962	0
408	20231019	131100	211839003	962	962	962	962	153
409	20231019	131000	211691817	964	964	964	964	0
410	20231019	130900	211691817	964	964	964	964	0
411	20231019	130800	211691817	964	964	964	964	2
412	20231019	130700	211689889	957	957	957	957	1300
413	20231019	130600	210445789	958	958	958	958	87
414	20231019	130500	210362443	967	959	967	959	351
415	20231019	130400	210025562	959	959	959	959	0
416	20231019	130300	210025562	959	959	959	959	0
417	20231019	130200	210025562	959	959	959	959	0
418	20231019	130100	210025562	959	959	959	959	0
419	20231019	130000	210025562	959	959	959	959	0
420	20231019	125900	210025562	959	959	959	959	0
421	20231019	125800	210025562	959	959	959	959	0
422	20231019	125700	210025562	959	958	959	958	1100
423	20231019	125600	208971662	959	959	959	959	0
424	20231019	125500	208971662	959	959	959	959	0
425	20231019	125400	208971662	959	959	959	959	0
426	20231019	125300	208971662	959	959	959	959	0
427	20231019	125200	208971662	959	959	959	959	500
428	20231019	125100	208492162	959	959	959	959	0
429	20231019	125000	208492162	959	959	959	959	0
430	20231019	124900	208492162	959	959	959	959	0
431	20231019	124800	208492162	959	959	959	959	5
432	20231019	124700	208487367	959	959	959	959	0
433	20231019	124600	208487367	959	959	959	959	0
434	20231019	124500	208487367	959	959	959	959	0
435	20231019	124400	208487367	959	958	959	958	550
436	20231019	124300	207960436	958	958	958	956	181
437	20231019	124200	207787238	958	958	958	958	0
438	20231019	124100	207787238	958	958	958	958	0
439	20231019	124000	207787238	958	958	958	958	500
440	20231019	123900	207308238	959	959	959	959	107
441	20231019	123800	207205625	959	959	959	959	43
442	20231019	123700	207164388	959	959	959	959	42
443	20231019	123600	207124110	959	959	959	959	500
444	20231019	123500	206644610	959	959	959	959	150
445	20231019	123400	206500760	959	959	959	959	0
446	20231019	123300	206500760	959	955	959	955	18
447	20231019	123200	206483557	956	956	956	956	51
448	20231019	123100	206434801	956	956	956	956	0
449	20231019	123000	206434801	956	956	956	956	0
450	20231019	122900	206434801	956	956	956	956	11
451	20231019	122800	206424285	955	956	956	955	1973
452	20231019	122700	204539889	956	956	956	956	0
453	20231019	122600	204539889	956	956	956	956	90
454	20231019	122500	204453849	957	957	957	957	0
455	20231019	122400	204453849	957	957	957	957	0
456	20231019	122300	204453849	957	957	957	957	1
457	20231019	122200	204452892	957	957	957	957	571
458	20231019	122100	203906445	958	958	958	958	4
459	20231019	122000	203902613	958	958	958	958	0
460	20231019	121900	203902613	958	958	958	958	4
461	20231019	121800	203898781	959	959	959	958	525
462	20231019	121700	203395426	959	960	960	959	7292
463	20231019	121600	196395107	959	959	959	959	100
464	20231019	121500	196299207	964	964	964	964	1
465	20231019	121400	196298243	959	959	959	959	0
466	20231019	121300	196298243	959	959	959	959	0
467	20231019	121200	196298243	959	959	959	959	0
468	20231019	121100	196298243	959	959	959	959	1378
469	20231019	121000	194976741	959	959	960	959	674
470	20231019	120900	194330374	959	959	959	959	58
471	20231019	120800	194274752	959	959	959	959	0
472	20231019	120700	194274752	959	959	959	959	42
473	20231019	120600	194234474	959	959	959	959	200
474	20231019	120500	194042674	959	959	959	959	0
475	20231019	120400	194042674	959	959	959	959	0
476	20231019	120300	194042674	959	959	959	959	0
477	20231019	120200	194042674	959	959	959	959	0
478	20231019	120100	194042674	959	960	960	959	258
479	20231019	120000	193795242	960	960	960	960	0
480	20231019	115900	193795242	960	960	960	960	0
481	20231019	115800	193795242	960	960	960	960	0
482	20231019	115700	193795242	960	960	960	960	17
483	20231019	115600	193778922	960	960	960	960	0
484	20231019	115500	193778922	960	960	960	960	0
485	20231019	115400	193778922	960	961	961	960	750
486	20231019	115300	193058772	963	963	963	963	310
487	20231019	115200	192760242	963	963	963	963	0
488	20231019	115100	192760242	963	963	963	963	0
489	20231019	115000	192760242	963	963	963	963	2
490	20231019	114900	192758316	963	963	963	963	40
491	20231019	114800	192719796	963	963	963	963	0
492	20231019	114700	192719796	963	961	963	961	4
493	20231019	114600	192715950	960	960	960	960	0
494	20231019	114500	192715950	960	960	960	960	0
495	20231019	114400	192715950	960	960	960	960	0
496	20231019	114300	192715950	960	960	960	960	0
497	20231019	114200	192715950	960	960	960	960	1979
498	20231019	114100	190816110	960	960	960	960	1
499	20231019	114000	190815150	960	960	960	960	0
500	20231019	113900	190815150	960	960	960	960	100
501	20231019	113800	190719150	957	957	957	957	0
502	20231019	113700	190719150	957	957	957	957	0
503	20231019	113600	190719150	957	957	957	957	0
504	20231019	113500	190719150	957	958	958	957	200
505	20231019	113400	190527748	960	960	960	960	20
506	20231019	113300	190508548	957	960	960	957	1024
507	20231019	113200	189528137	960	960	960	960	10691
508	20231019	113100	179264777	960	960	960	960	0
509	20231019	113000	179264777	960	961	961	960	2472
510	20231019	112900	176891656	960	963	963	960	33
511	20231019	112800	176859886	964	964	964	964	0
512	20231019	112700	176859886	964	964	964	964	0
513	20231019	112600	176859886	964	964	964	964	1
514	20231019	112500	176858922	960	960	960	960	2500
515	20231019	112400	174458922	960	963	963	960	3333
516	20231019	112300	171255785	964	964	964	964	510
517	20231019	112200	170764145	964	964	964	964	9
518	20231019	112100	170755469	964	964	964	964	21
519	20231019	112000	170735225	965	965	965	965	1
520	20231019	111900	170734260	964	965	965	964	7
521	20231019	111800	170727510	966	965	966	965	33
522	20231019	111700	170695664	965	965	965	965	68
523	20231019	111600	170630044	965	965	965	965	432
524	20231019	111500	170213164	965	965	965	965	268
525	20231019	111400	169954544	965	965	965	965	0
526	20231019	111300	169954544	965	965	965	965	0
527	20231019	111200	169954544	965	965	965	965	20
528	20231019	111100	169935244	965	965	965	965	1
529	20231019	111000	169934279	962	962	962	962	0
530	20231019	110900	169934279	962	962	962	962	0
531	20231019	110800	169934279	962	962	962	962	0
532	20231019	110700	169934279	962	962	962	962	0
533	20231019	110600	169934279	962	962	962	962	50
534	20231019	110500	169886179	965	965	965	965	0
535	20231019	110400	169886179	965	965	965	965	0
536	20231019	110300	169886179	965	965	965	965	1
537	20231019	110200	169885214	966	966	966	966	0
538	20231019	110100	169885214	966	966	966	966	0
539	20231019	110000	169885214	966	965	966	963	1074
540	20231019	105900	168850801	965	965	965	965	93
541	20231019	105800	168761056	967	967	967	967	1
542	20231019	105700	168760089	965	967	967	965	111
543	20231019	105600	168652874	967	967	967	967	0
544	20231019	105500	168652874	967	967	967	967	0
545	20231019	105400	168652874	967	967	967	967	0
546	20231019	105300	168652874	967	967	967	967	30
547	20231019	105200	168623864	967	967	967	967	58
548	20231019	105100	168567778	967	967	967	965	123
549	20231019	105000	168448879	966	966	966	966	0
550	20231019	104900	168448879	966	966	966	966	4199
551	20231019	104800	164392645	966	966	966	966	0
552	20231019	104700	164392645	966	966	966	966	0
553	20231019	104600	164392645	966	966	966	966	15
554	20231019	104500	164378155	966	966	966	966	21
555	20231019	104400	164357869	967	967	967	967	0
556	20231019	104300	164357869	967	967	967	967	1
557	20231019	104200	164356902	963	963	963	963	636
558	20231019	104100	163744434	964	965	965	964	9717
559	20231019	104000	154367631	965	970	970	965	1405
560	20231019	103900	153011801	967	967	970	966	1825
561	20231019	103800	151248374	970	970	970	970	1
562	20231019	103700	151247404	967	967	967	967	743
563	20231019	103600	150528923	970	970	970	970	0
564	20231019	103500	150528923	970	970	970	970	0
565	20231019	103400	150528923	970	970	970	970	0
566	20231019	103300	150528923	970	970	970	970	0
567	20231019	103200	150528923	970	970	970	970	5
568	20231019	103100	150524073	970	970	970	970	0
569	20231019	103000	150524073	970	970	970	970	0
570	20231019	102900	150524073	970	970	970	970	0
571	20231019	102800	150524073	970	970	970	970	0
572	20231019	102700	150524073	970	971	971	970	631
573	20231019	102600	149911702	970	965	970	965	6172
574	20231019	102500	143938496	965	965	965	965	999
575	20231019	102400	142974461	962	962	962	962	1
576	20231019	102300	142973499	965	965	965	965	1
577	20231019	102200	142972534	967	966	967	963	601
578	20231019	102100	142393740	967	967	967	966	750
579	20231019	102000	141668890	967	966	967	966	2
580	20231019	101900	141666957	967	967	967	967	1
581	20231019	101800	141665990	966	966	966	966	1245
582	20231019	101700	140463320	966	966	966	966	10
583	20231019	101600	140453660	966	966	966	966	1
584	20231019	101500	140452694	964	964	964	964	0
585	20231019	101400	140452694	964	964	964	964	1
586	20231019	101300	140451730	961	961	961	961	607
587	20231019	101200	139868403	961	961	961	961	42
588	20231019	101100	139828041	961	961	961	961	1
589	20231019	101000	139827080	960	961	961	960	1101
590	20231019	100900	138770020	961	961	961	961	0
591	20231019	100800	138770020	961	961	961	961	0
592	20231019	100700	138770020	961	961	961	961	8
593	20231019	100600	138762332	961	962	962	961	787
594	20231019	100500	138006024	962	962	962	962	432
595	20231019	100400	137590440	964	964	964	964	0
596	20231019	100300	137590440	964	966	966	964	51
597	20231019	100200	137541268	964	964	964	964	56
598	20231019	100100	137487284	964	964	964	964	1
599	20231019	100000	137486320	964	964	964	964	81
600	20231019	095900	137408236	964	964	964	964	0
601	20231019	095800	137408236	964	964	964	964	0
602	20231019	095700	137408236	964	964	964	964	0
603	20231019	095600	137408236	964	964	964	964	0
604	20231019	095500	137408236	964	964	964	964	0
605	20231019	095400	137408236	964	964	964	964	2
606	20231019	095300	137406308	966	966	966	966	0
607	20231019	095200	137406308	966	966	966	966	1
608	20231019	095100	137405342	964	962	964	962	50
609	20231019	095000	137357240	957	957	957	957	0
610	20231019	094900	137357240	957	957	957	957	0
611	20231019	094800	137357240	957	957	957	957	200
612	20231019	094700	137165840	957	957	957	957	0
613	20231019	094600	137165840	957	957	957	957	200
614	20231019	094500	136974440	957	957	957	957	200
615	20231019	094400	136783040	965	965	965	965	0
616	20231019	094300	136783040	965	965	965	965	58
617	20231019	094200	136727070	965	965	965	965	100
618	20231019	094100	136630570	967	967	967	967	0
619	20231019	094000	136630570	967	967	967	967	0
620	20231019	093900	136630570	967	964	970	956	3312
621	20231019	093800	133431240	963	963	963	963	26
622	20231019	093700	133406202	963	956	963	956	10
623	20231019	093600	133396607	960	960	960	960	72
624	20231019	093500	133327487	960	960	960	960	101
625	20231019	093400	133230527	960	960	960	960	11
626	20231019	093300	133219967	954	954	960	954	4
627	20231019	093200	133216145	953	960	960	953	84
628	20231019	093100	133135512	960	960	960	960	3
629	20231019	093000	133132632	952	957	957	952	8000
630	20231019	092900	125504811	960	960	960	960	19
631	20231019	092800	125486571	957	957	957	957	1796
632	20231019	092700	123767799	957	957	957	957	1
633	20231019	092600	123766842	956	956	956	956	1495
634	20231019	092500	122337622	956	956	956	956	14
635	20231019	092400	122324238	956	956	956	956	8
636	20231019	092300	122316590	957	957	957	957	1532
637	20231019	092200	120850466	954	952	954	952	55
638	20231019	092100	120798091	953	953	953	953	60
639	20231019	092000	120740911	952	952	952	952	134
640	20231019	091900	120613343	952	952	952	952	3476
641	20231019	091800	117304191	952	953	953	952	2554
642	20231019	091700	114872415	953	953	953	953	133
643	20231019	091600	114745666	952	952	952	952	76
644	20231019	091500	114673314	952	959	959	952	6264
645	20231019	091400	108697266	959	956	959	956	2608
646	20231019	091300	106202325	954	954	954	954	290
647	20231019	091200	105925665	954	956	956	951	6425
648	20231019	091100	99800032	957	957	957	955	5511
649	20231019	091000	94531836	958	962	962	958	201
650	20231019	090900	94338874	957	959	959	957	9564
651	20231019	090800	85177964	958	958	958	958	2387
652	20231019	090700	82891218	958	964	964	958	8604
653	20231019	090600	74635487	965	962	965	962	1987
654	20231019	090500	72720627	965	965	965	965	320
655	20231019	090400	72411827	962	962	962	960	969
656	20231019	090300	71479913	962	962	962	960	7438
657	20231019	090200	64334557	960	962	966	960	8265
658	20231019	090100	56388499	962	970	970	962	3728
659	20231019	090000	52791159	970	960	980	960	54964