KissMeData/204840/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201100	2147232928	920	920	920	920	8235
3	20231019	201000	2147232928	920	920	920	920	0
4	20231019	200900	2147232928	920	920	920	920	0
5	20231019	200800	2147232928	920	920	920	920	0
6	20231019	200700	2147232928	920	920	920	920	0
7	20231019	200600	2147232928	920	920	920	920	0
8	20231019	200500	2147232928	920	920	920	920	0
9	20231019	200400	2147232928	920	920	920	920	0
10	20231019	200300	2147232928	920	920	920	920	0
11	20231019	200200	2147232928	920	920	920	920	0
12	20231019	200100	2147232928	920	920	920	920	0
13	20231019	200000	2147232928	920	920	920	920	0
14	20231019	195900	2147232928	920	920	920	920	0
15	20231019	195800	2147232928	920	920	920	920	0
16	20231019	195700	2147232928	920	920	920	920	0
17	20231019	195600	2147232928	920	920	920	920	0
18	20231019	195500	2147232928	920	920	920	920	0
19	20231019	195400	2147232928	920	920	920	920	0
20	20231019	195300	2147232928	920	920	920	920	0
21	20231019	195200	2147232928	920	920	920	920	0
22	20231019	195100	2147232928	920	920	920	920	0
23	20231019	195000	2147232928	920	920	920	920	0
24	20231019	194900	2147232928	920	920	920	920	0
25	20231019	194800	2147232928	920	920	920	920	0
26	20231019	194700	2147232928	920	920	920	920	0
27	20231019	194600	2147232928	920	920	920	920	0
28	20231019	194500	2147232928	920	920	920	920	0
29	20231019	194400	2147232928	920	920	920	920	0
30	20231019	194300	2147232928	920	920	920	920	0
31	20231019	194200	2147232928	920	920	920	920	0
32	20231019	194100	2147232928	920	920	920	920	8235
33	20231019	194000	2147232928	920	920	920	920	0
34	20231019	193900	2147232928	920	920	920	920	0
35	20231019	193800	2147232928	920	920	920	920	0
36	20231019	193700	2147232928	920	920	920	920	0
37	20231019	193600	2147232928	920	920	920	920	0
38	20231019	193500	2147232928	920	920	920	920	0
39	20231019	193400	2147232928	920	920	920	920	0
40	20231019	193300	2147232928	920	920	920	920	0
41	20231019	193200	2147232928	920	920	920	920	0
42	20231019	193100	2147232928	920	920	920	920	0
43	20231019	193000	2147232928	920	920	920	920	0
44	20231019	192900	2147232928	920	920	920	920	0
45	20231019	192800	2147232928	920	920	920	920	0
46	20231019	192700	2147232928	920	920	920	920	0
47	20231019	192600	2147232928	920	920	920	920	0
48	20231019	192500	2147232928	920	920	920	920	0
49	20231019	192400	2147232928	920	920	920	920	0
50	20231019	192300	2147232928	920	920	920	920	0
51	20231019	192200	2147232928	920	920	920	920	0
52	20231019	192100	2147232928	920	920	920	920	0
53	20231019	192000	2147232928	920	920	920	920	0
54	20231019	191900	2147232928	920	920	920	920	0
55	20231019	191800	2147232928	920	920	920	920	0
56	20231019	191700	2147232928	920	920	920	920	0
57	20231019	191600	2147232928	920	920	920	920	0
58	20231019	191500	2147232928	920	920	920	920	0
59	20231019	191400	2147232928	920	920	920	920	0
60	20231019	191300	2147232928	920	920	920	920	0
61	20231019	191200	2147232928	920	920	920	920	0
62	20231019	191100	2147232928	920	920	920	920	8235
63	20231019	191000	2147232928	920	920	920	920	0
64	20231019	190900	2147232928	920	920	920	920	0
65	20231019	190800	2147232928	920	920	920	920	0
66	20231019	190700	2147232928	920	920	920	920	0
67	20231019	190600	2147232928	920	920	920	920	0
68	20231019	190500	2147232928	920	920	920	920	0
69	20231019	190400	2147232928	920	920	920	920	0
70	20231019	190300	2147232928	920	920	920	920	0
71	20231019	190200	2147232928	920	920	920	920	0
72	20231019	190100	2147232928	920	920	920	920	0
73	20231019	190000	2147232928	920	920	920	920	0
74	20231019	185900	2147232928	920	920	920	920	0
75	20231019	185800	2147232928	920	920	920	920	0
76	20231019	185700	2147232928	920	920	920	920	0
77	20231019	185600	2147232928	920	920	920	920	0
78	20231019	185500	2147232928	920	920	920	920	0
79	20231019	185400	2147232928	920	920	920	920	0
80	20231019	185300	2147232928	920	920	920	920	0
81	20231019	185200	2147232928	920	920	920	920	0
82	20231019	185100	2147232928	920	920	920	920	0
83	20231019	185000	2147232928	920	920	920	920	0
84	20231019	184900	2147232928	920	920	920	920	0
85	20231019	184800	2147232928	920	920	920	920	0
86	20231019	184700	2147232928	920	920	920	920	0
87	20231019	184600	2147232928	920	920	920	920	0
88	20231019	184500	2147232928	920	920	920	920	0
89	20231019	184400	2147232928	920	920	920	920	0
90	20231019	184300	2147232928	920	920	920	920	0
91	20231019	184200	2147232928	920	920	920	920	0
92	20231019	184100	2147232928	920	920	920	920	8235
93	20231019	184000	2147232928	920	920	920	920	0
94	20231019	183900	2147232928	920	920	920	920	0
95	20231019	183800	2147232928	920	920	920	920	0
96	20231019	183700	2147232928	920	920	920	920	0
97	20231019	183600	2147232928	920	920	920	920	0
98	20231019	183500	2147232928	920	920	920	920	0
99	20231019	183400	2147232928	920	920	920	920	0
100	20231019	183300	2147232928	920	920	920	920	0
101	20231019	183200	2147232928	920	920	920	920	0
102	20231019	183100	2147232928	920	920	920	920	0
103	20231019	183000	2147232928	920	920	920	920	0
104	20231019	182900	2147232928	920	920	920	920	0
105	20231019	182800	2147232928	920	920	920	920	0
106	20231019	182700	2147232928	920	920	920	920	0
107	20231019	182600	2147232928	920	920	920	920	0
108	20231019	182500	2147232928	920	920	920	920	0
109	20231019	182400	2147232928	920	920	920	920	0
110	20231019	182300	2147232928	920	920	920	920	0
111	20231019	182200	2147232928	920	920	920	920	0
112	20231019	182100	2147232928	920	920	920	920	0
113	20231019	182000	2147232928	920	920	920	920	0
114	20231019	181900	2147232928	920	920	920	920	0
115	20231019	181800	2147232928	920	920	920	920	0
116	20231019	181700	2147232928	920	920	920	920	0
117	20231019	181600	2147232928	920	920	920	920	0
118	20231019	181500	2147232928	920	920	920	920	0
119	20231019	181400	2147232928	920	920	920	920	0
120	20231019	181300	2147232928	920	920	920	920	0
121	20231019	181200	2147232928	920	920	920	920	0
122	20231019	181100	2147232928	920	920	920	920	8235
123	20231019	181000	2147232928	920	920	920	920	0
124	20231019	180900	2147232928	920	920	920	920	0
125	20231019	180800	2147232928	920	920	920	920	0
126	20231019	180700	2147232928	920	920	920	920	0
127	20231019	180600	2147232928	920	920	920	920	0
128	20231019	180500	2147232928	920	920	920	920	0
129	20231019	180400	2147232928	920	920	920	920	0
130	20231019	180300	2147232928	920	920	920	920	0
131	20231019	180200	2147232928	920	920	920	920	0
132	20231019	180100	2147232928	920	920	920	920	0
133	20231019	180000	2147232928	920	920	920	920	0
134	20231019	175900	2147232928	920	920	920	920	0
135	20231019	175800	2147232928	920	920	920	920	0
136	20231019	175700	2147232928	920	920	920	920	0
137	20231019	175600	2147232928	920	920	920	920	0
138	20231019	175500	2147232928	920	920	920	920	0
139	20231019	175400	2147232928	920	920	920	920	0
140	20231019	175300	2147232928	920	920	920	920	0
141	20231019	175200	2147232928	920	920	920	920	0
142	20231019	175100	2147232928	920	920	920	920	0
143	20231019	175000	2147232928	920	920	920	920	0
144	20231019	174900	2147232928	920	920	920	920	0
145	20231019	174800	2147232928	920	920	920	920	0
146	20231019	174700	2147232928	920	920	920	920	0
147	20231019	174600	2147232928	920	920	920	920	0
148	20231019	174500	2147232928	920	920	920	920	0
149	20231019	174400	2147232928	920	920	920	920	0
150	20231019	174300	2147232928	920	920	920	920	0
151	20231019	174200	2147232928	920	920	920	920	0
152	20231019	174100	2147232928	920	920	920	920	8235
153	20231019	174000	2147232928	920	920	920	920	0
154	20231019	173900	2147232928	920	920	920	920	0
155	20231019	173800	2147232928	920	920	920	920	0
156	20231019	173700	2147232928	920	920	920	920	0
157	20231019	173600	2147232928	920	920	920	920	0
158	20231019	173500	2147232928	920	920	920	920	0
159	20231019	173400	2147232928	920	920	920	920	0
160	20231019	173300	2147232928	920	920	920	920	0
161	20231019	173200	2147232928	920	920	920	920	0
162	20231019	173100	2147232928	920	920	920	920	0
163	20231019	173000	2147232928	920	920	920	920	0
164	20231019	172900	2147232928	920	920	920	920	0
165	20231019	172800	2147232928	920	920	920	920	0
166	20231019	172700	2147232928	920	920	920	920	0
167	20231019	172600	2147232928	920	920	920	920	0
168	20231019	172500	2147232928	920	920	920	920	0
169	20231019	172400	2147232928	920	920	920	920	0
170	20231019	172300	2147232928	920	920	920	920	0
171	20231019	172200	2147232928	920	920	920	920	0
172	20231019	172100	2147232928	920	920	920	920	0
173	20231019	172000	2147232928	920	920	920	920	0
174	20231019	171900	2147232928	920	920	920	920	0
175	20231019	171800	2147232928	920	920	920	920	0
176	20231019	171700	2147232928	920	920	920	920	0
177	20231019	171600	2147232928	920	920	920	920	0
178	20231019	171500	2147232928	920	920	920	920	0
179	20231019	171400	2147232928	920	920	920	920	0
180	20231019	171300	2147232928	920	920	920	920	0
181	20231019	171200	2147232928	920	920	920	920	0
182	20231019	171100	2147232928	920	920	920	920	8235
183	20231019	171000	2147232928	920	920	920	920	0
184	20231019	170900	2147232928	920	920	920	920	0
185	20231019	170800	2147232928	920	920	920	920	0
186	20231019	170700	2147232928	920	920	920	920	0
187	20231019	170600	2147232928	920	920	920	920	0
188	20231019	170500	2147232928	920	920	920	920	0
189	20231019	170400	2147232928	920	920	920	920	0
190	20231019	170300	2147232928	920	920	920	920	0
191	20231019	170200	2147232928	920	920	920	920	0
192	20231019	170100	2147232928	920	920	920	920	0
193	20231019	170000	2147232928	920	920	920	920	0
194	20231019	165900	2147232928	920	920	920	920	0
195	20231019	165800	2147232928	920	920	920	920	0
196	20231019	165700	2147232928	920	920	920	920	0
197	20231019	165600	2147232928	920	920	920	920	0
198	20231019	165500	2147232928	920	920	920	920	0
199	20231019	165400	2147232928	920	920	920	920	0
200	20231019	165300	2147232928	920	920	920	920	0
201	20231019	165200	2147232928	920	920	920	920	0
202	20231019	165100	2147232928	920	920	920	920	0
203	20231019	165000	2147232928	920	920	920	920	0
204	20231019	164900	2147232928	920	920	920	920	0
205	20231019	164800	2147232928	920	920	920	920	0
206	20231019	164700	2147232928	920	920	920	920	0
207	20231019	164600	2147232928	920	920	920	920	0
208	20231019	164500	2147232928	920	920	920	920	0
209	20231019	164400	2147232928	920	920	920	920	0
210	20231019	164300	2147232928	920	920	920	920	0
211	20231019	164200	2147232928	920	920	920	920	0
212	20231019	164100	2147232928	920	920	920	920	8235
213	20231019	164000	2147232928	920	920	920	920	0
214	20231019	163900	2147232928	920	920	920	920	0
215	20231019	163800	2147232928	920	920	920	920	0
216	20231019	163700	2147232928	920	920	920	920	0
217	20231019	163600	2147232928	920	920	920	920	0
218	20231019	163500	2147232928	920	920	920	920	0
219	20231019	163400	2147232928	920	920	920	920	0
220	20231019	163300	2147232928	920	920	920	920	0
221	20231019	163200	2147232928	920	920	920	920	0
222	20231019	163100	2147232928	920	920	920	920	0
223	20231019	163000	2147232928	920	920	920	920	0
224	20231019	162900	2147232928	920	920	920	920	0
225	20231019	162800	2147232928	920	920	920	920	0
226	20231019	162700	2147232928	920	920	920	920	0
227	20231019	162600	2147232928	920	920	920	920	0
228	20231019	162500	2147232928	920	920	920	920	0
229	20231019	162400	2147232928	920	920	920	920	0
230	20231019	162300	2147232928	920	920	920	920	0
231	20231019	162200	2147232928	920	920	920	920	0
232	20231019	162100	2147232928	920	920	920	920	0
233	20231019	162000	2147232928	920	920	920	920	0
234	20231019	161900	2147232928	920	920	920	920	0
235	20231019	161800	2147232928	920	920	920	920	0
236	20231019	161700	2147232928	920	920	920	920	0
237	20231019	161600	2147232928	920	920	920	920	0
238	20231019	161500	2147232928	920	920	920	920	0
239	20231019	161400	2147232928	920	920	920	920	0
240	20231019	161300	2147232928	920	920	920	920	0
241	20231019	161200	2147232928	920	920	920	920	0
242	20231019	161100	2147232928	920	920	920	920	8235
243	20231019	161000	2147232928	920	920	920	920	0
244	20231019	160900	2147232928	920	920	920	920	0
245	20231019	160800	2147232928	920	920	920	920	0
246	20231019	160700	2147232928	920	920	920	920	0
247	20231019	160600	2147232928	920	920	920	920	0
248	20231019	160500	2147232928	920	920	920	920	0
249	20231019	160400	2147232928	920	920	920	920	0
250	20231019	160300	2147232928	920	920	920	920	0
251	20231019	160200	2147232928	920	920	920	920	0
252	20231019	160100	2147232928	920	920	920	920	0
253	20231019	160000	2147232928	920	920	920	920	0
254	20231019	155900	2147232928	920	920	920	920	0
255	20231019	155800	2147232928	920	920	920	920	0
256	20231019	155700	2147232928	920	920	920	920	0
257	20231019	155600	2147232928	920	920	920	920	0
258	20231019	155500	2147232928	920	920	920	920	0
259	20231019	155400	2147232928	920	920	920	920	0
260	20231019	155300	2147232928	920	920	920	920	0
261	20231019	155200	2147232928	920	920	920	920	0
262	20231019	155100	2147232928	920	920	920	920	0
263	20231019	155000	2147232928	920	920	920	920	0
264	20231019	154900	2147232928	920	920	920	920	0
265	20231019	154800	2147232928	920	920	920	920	0
266	20231019	154700	2147232928	920	920	920	920	0
267	20231019	154600	2147232928	920	920	920	920	0
268	20231019	154500	2147232928	920	920	920	920	0
269	20231019	154400	2147232928	920	920	920	920	0
270	20231019	154300	2147232928	920	920	920	920	0
271	20231019	154200	2147232928	920	920	920	920	0
272	20231019	154100	2147232928	920	920	920	920	8235
273	20231019	154000	2147232928	920	920	920	920	0
274	20231019	153900	2147232928	920	920	920	920	0
275	20231019	153800	2147232928	920	920	920	920	0
276	20231019	153700	2147232928	920	920	920	920	0
277	20231019	153600	2147232928	920	920	920	920	0
278	20231019	153500	2147232928	920	920	920	920	0
279	20231019	153400	2147232928	920	920	920	920	0
280	20231019	153300	2147232928	920	920	920	920	0
281	20231019	153200	2147232928	920	920	920	920	0
282	20231019	153100	2147232928	920	920	920	920	0
283	20231019	153000	2147232928	920	920	920	920	8235
284	20231019	152900	2139656728	925	925	925	925	0
285	20231019	152800	2139656728	925	925	925	925	0
286	20231019	152700	2139656728	925	925	925	925	0
287	20231019	152600	2139656728	925	925	925	925	0
288	20231019	152500	2139656728	925	925	925	925	0
289	20231019	152400	2139656728	925	925	925	925	0
290	20231019	152300	2139656728	925	925	925	925	0
291	20231019	152200	2139656728	925	925	925	925	0
292	20231019	152100	2139656728	925	925	925	925	0
293	20231019	152000	2139656728	925	925	925	925	0
294	20231019	151900	2139656728	925	920	926	920	2128
295	20231019	151800	2137698623	922	927	927	920	478
296	20231019	151700	2137258304	927	927	927	927	0
297	20231019	151600	2137258304	927	928	928	922	99
298	20231019	151500	2137166439	928	927	928	927	505
299	20231019	151400	2136697808	929	925	929	925	550
300	20231019	151300	2136187377	929	929	929	929	363
301	20231019	151200	2135850150	929	929	929	918	190
302	20231019	151100	2135674608	918	919	919	918	2505
303	20231019	151000	2133374811	929	919	929	919	267
304	20231019	150900	2133129408	917	927	927	917	10000
305	20231019	150800	2123915759	927	929	929	927	11098
306	20231019	150700	2113607913	929	929	929	927	599
307	20231019	150600	2113052636	927	927	927	927	5
308	20231019	150500	2113048001	927	927	927	927	1
309	20231019	150400	2113047074	929	929	929	929	79
310	20231019	150300	2112973683	926	926	926	926	572
311	20231019	150200	2112444011	929	926	929	926	2234
312	20231019	150100	2110374628	920	926	926	920	1202
313	20231019	150000	2109261588	926	926	926	926	539
314	20231019	145900	2108762474	926	926	926	926	0
315	20231019	145800	2108762474	926	923	926	923	3362
316	20231019	145700	2105659345	923	919	923	918	3120
317	20231019	145600	2102794815	919	926	926	919	109
318	20231019	145500	2102693944	926	920	926	920	8342
319	20231019	145400	2095019298	920	922	922	920	7490
320	20231019	145300	2088127537	928	928	928	928	0
321	20231019	145200	2088127537	928	928	928	928	0
322	20231019	145100	2088127537	928	922	928	921	201
323	20231019	145000	2087942402	922	922	922	922	890
324	20231019	144900	2087121822	922	922	922	922	10
325	20231019	144800	2087112602	922	922	922	922	198
326	20231019	144700	2086930046	923	924	924	923	240
327	20231019	144600	2086708422	933	933	933	933	0
328	20231019	144500	2086708422	933	933	933	933	0
329	20231019	144400	2086708422	933	925	933	925	1129
330	20231019	144300	2085657827	926	928	928	926	50
331	20231019	144200	2085611477	928	928	928	928	100
332	20231019	144100	2085518677	925	927	927	925	128
333	20231019	144000	2085400194	930	930	930	930	1
334	20231019	143900	2085399264	926	926	928	926	55
335	20231019	143800	2085348278	930	926	930	926	7
336	20231019	143700	2085341789	929	930	930	929	4898
337	20231019	143600	2080791500	931	932	932	931	173
338	20231019	143500	2080630435	932	931	932	931	10
339	20231019	143400	2080621117	930	926	930	926	1112
340	20231019	143300	2079589595	926	925	926	925	466
341	20231019	143200	2079158535	925	925	925	925	0
342	20231019	143100	2079158535	925	921	925	921	5120
343	20231019	143000	2074442867	921	916	921	915	3464
344	20231019	142900	2071270161	916	916	916	916	0
345	20231019	142800	2071270161	916	917	917	916	3282
346	20231019	142700	2068263474	917	921	921	917	1000
347	20231019	142600	2067345677	922	921	922	921	1000
348	20231019	142500	2066423787	922	922	922	922	5
349	20231019	142400	2066419177	923	923	923	923	0
350	20231019	142300	2066419177	923	923	923	923	2000
351	20231019	142200	2064573177	923	923	923	923	5
352	20231019	142100	2064568562	923	923	923	923	0
353	20231019	142000	2064568562	923	923	923	923	1
354	20231019	141900	2064567639	917	917	917	917	0
355	20231019	141800	2064567639	917	917	917	917	20
356	20231019	141700	2064549299	922	922	922	922	0
357	20231019	141600	2064549299	922	916	922	916	305
358	20231019	141500	2064269751	915	915	915	915	1
359	20231019	141400	2064268836	914	914	914	914	0
360	20231019	141300	2064268836	914	916	916	912	2341
361	20231019	141200	2062131142	912	917	917	912	5360
362	20231019	141100	2057233028	916	916	916	916	0
363	20231019	141000	2057233028	916	916	916	916	1
364	20231019	140900	2057232112	915	915	915	915	589
365	20231019	140800	2056693177	916	916	916	916	1000
366	20231019	140700	2055777177	916	917	917	916	2291
367	20231019	140600	2053677347	925	925	925	917	13185
368	20231019	140500	2041540658	925	925	925	925	0
369	20231019	140400	2041540658	925	923	925	923	14
370	20231019	140300	2041527725	923	923	923	923	2
371	20231019	140200	2041525879	926	926	926	919	2401
372	20231019	140100	2039312286	925	925	925	923	636
373	20231019	140000	2038724834	923	923	923	923	635
374	20231019	135900	2038138729	923	923	923	923	640
375	20231019	135800	2037548009	923	924	924	923	2041
376	20231019	135700	2035662992	924	924	924	924	72
377	20231019	135600	2035596464	924	923	924	923	743
378	20231019	135500	2034909933	918	918	918	918	0
379	20231019	135400	2034909933	918	919	919	918	693
380	20231019	135300	2034273190	924	924	924	924	2114
381	20231019	135200	2032319854	918	918	918	918	4053
382	20231019	135100	2028599200	917	917	917	917	100
383	20231019	135000	2028507500	916	915	916	915	1359
384	20231019	134900	2027263646	914	917	917	914	22618
385	20231019	134800	2006552699	916	916	916	916	0
386	20231019	134700	2006552699	916	916	916	916	70
387	20231019	134600	2006488579	920	922	922	914	8441
388	20231019	134500	1998748523	923	924	924	923	1415
389	20231019	134400	1997442442	924	924	924	924	1013
390	20231019	134300	1996506430	924	928	928	924	5347
391	20231019	134200	1991565482	928	930	930	928	37
392	20231019	134100	1991531123	929	930	930	929	151
393	20231019	134000	1991390705	930	928	930	928	437
394	20231019	133900	1990984369	929	930	930	929	119
395	20231019	133800	1990873718	930	930	930	927	570
396	20231019	133700	1990343645	930	930	930	930	446
397	20231019	133600	1989928865	930	929	930	929	369
398	20231019	133500	1989585697	925	925	925	925	0
399	20231019	133400	1989585697	925	926	928	925	13
400	20231019	133300	1989573640	926	928	928	926	74
401	20231019	133200	1989504992	928	924	928	924	4323
402	20231019	133100	1985494888	927	927	927	927	322
403	20231019	133000	1985196394	928	928	928	923	7003
404	20231019	132900	1978697665	928	927	928	923	3783
405	20231019	132800	1975189890	928	923	928	918	8292
406	20231019	132700	1967557316	923	930	930	923	2723
407	20231019	132600	1965043184	930	924	930	924	4366
408	20231019	132500	1961007194	925	926	926	925	3952
409	20231019	132400	1957349794	925	932	932	925	911
410	20231019	132300	1956506119	925	925	931	924	3139
411	20231019	132200	1953602516	925	925	925	925	1433
412	20231019	132100	1952276991	923	925	932	923	5855
413	20231019	132000	1946862016	925	928	929	925	1720
414	20231019	131900	1945270794	928	927	930	924	554
415	20231019	131800	1944757948	927	930	930	927	654
416	20231019	131700	1944149806	932	932	932	932	5
417	20231019	131600	1944145146	924	923	933	921	1485
418	20231019	131500	1942775098	934	927	934	920	1152
419	20231019	131400	1941711384	920	929	932	918	4488
420	20231019	131300	1937585297	930	935	935	918	1021
421	20231019	131200	1936645053	935	915	935	906	15995
422	20231019	131100	1922050178	918	926	933	908	16456
423	20231019	131000	1906925205	930	943	943	926	17517
424	20231019	130900	1890604203	943	946	946	938	583
425	20231019	130800	1890053831	946	950	951	938	19612
426	20231019	130700	1871603287	951	953	953	947	1979
427	20231019	130600	1869727473	953	952	954	952	79
428	20231019	130500	1869652184	950	950	950	946	4554
429	20231019	130400	1865335781	950	948	950	948	1280
430	20231019	130300	1864120141	948	950	950	948	2886
431	20231019	130200	1861379437	950	954	954	950	663
432	20231019	130100	1860748697	954	954	954	954	10
433	20231019	130000	1860739157	959	963	963	959	3
434	20231019	125900	1860736274	950	954	954	950	3254
435	20231019	125800	1857635987	954	958	958	954	1133
436	20231019	125700	1856553067	957	961	961	957	6894
437	20231019	125600	1849929309	961	966	967	961	1213
438	20231019	125500	1848760283	966	968	969	966	830
439	20231019	125400	1847956896	968	967	968	967	177
440	20231019	125300	1847785702	967	962	967	962	457
441	20231019	125200	1847345375	962	962	962	962	559
442	20231019	125100	1846807617	962	961	962	961	534
443	20231019	125000	1846294259	961	957	961	957	535
444	20231019	124900	1845782204	956	956	956	956	1751
445	20231019	124800	1844108248	956	958	963	956	1047
446	20231019	124700	1843107279	958	963	963	958	193
447	20231019	124600	1842922325	963	967	968	956	2907
448	20231019	124500	1840129273	968	964	969	964	340
449	20231019	124400	1839800818	964	963	964	957	992
450	20231019	124300	1838848373	956	961	963	956	3033
451	20231019	124200	1835941136	963	969	969	961	446
452	20231019	124100	1835512345	969	970	972	968	8065
453	20231019	124000	1827704769	973	968	973	968	1685
454	20231019	123900	1826073405	969	965	969	964	2165
455	20231019	123800	1823983700	965	955	965	955	1723
456	20231019	123700	1822329737	957	955	957	955	1082
457	20231019	123600	1821295442	953	952	953	950	3039
458	20231019	123500	1818406727	952	955	957	951	3725
459	20231019	123400	1814857165	954	953	954	953	359
460	20231019	123300	1814514697	954	955	959	950	4414
461	20231019	123200	1810305345	955	955	955	955	1796
462	20231019	123100	1808590165	955	951	955	950	7045
463	20231019	123000	1801881865	951	950	951	950	72
464	20231019	122900	1801813449	950	952	952	943	1257
465	20231019	122800	1800620534	952	947	955	943	3234
466	20231019	122700	1797559337	955	951	956	940	11076
467	20231019	122600	1787080820	950	959	961	950	29173
468	20231019	122500	1759344103	959	962	962	951	12735
469	20231019	122400	1747168726	964	964	970	963	4807
470	20231019	122300	1742532173	970	970	970	964	5593
471	20231019	122200	1737137479	970	961	970	961	13043
472	20231019	122100	1724579753	960	978	979	960	18892
473	20231019	122000	1706299294	979	985	986	979	1361
474	20231019	121900	1704962183	986	987	997	985	1736
475	20231019	121800	1703249759	987	997	1000	987	30017
476	20231019	121700	1673506806	997	999	1000	991	5935
477	20231019	121600	1667609830	999	994	999	992	6057
478	20231019	121500	1661581904	999	992	1005	989	4645
479	20231019	121400	1656984792	990	997	997	967	71735
480	20231019	121300	1586192851	997	1011	1011	997	17223
481	20231019	121200	1568964351	1005	1021	1021	1005	37403
482	20231019	121100	1531118651	1018	1028	1028	1007	41736
483	20231019	121000	1488587494	1025	1033	1033	1024	26280
484	20231019	120900	1461577415	1027	1026	1034	1021	54161
485	20231019	120800	1405872996	1023	1018	1027	1013	23731
486	20231019	120700	1381607946	1016	1014	1019	1006	2679
487	20231019	120600	1378896355	1006	1020	1020	1006	9725
488	20231019	120500	1369035401	1015	1026	1027	1012	14494
489	20231019	120400	1354210647	1020	998	1027	998	24823
490	20231019	120300	1328992201	998	998	998	998	1
491	20231019	120200	1328991203	1007	1007	1007	1007	1
492	20231019	120100	1328990196	1007	1004	1007	1004	52
493	20231019	120000	1328937984	1004	1004	1004	1004	10
494	20231019	115900	1328927944	1004	1004	1004	1004	0
495	20231019	115800	1328927944	1004	1000	1004	1000	7181
496	20231019	115700	1321720545	996	1000	1000	996	1756
497	20231019	115600	1319967957	997	1000	1000	997	554
498	20231019	115500	1319415403	1000	1000	1000	1000	232
499	20231019	115400	1319183403	1000	1000	1000	999	601
500	20231019	115300	1318582903	999	1000	1000	999	50
501	20231019	115200	1318532913	1000	1000	1000	999	1288
502	20231019	115100	1317245998	1003	1003	1003	999	3184
503	20231019	115000	1314065174	999	1003	1003	999	605
504	20231019	114900	1313460606	1003	1004	1004	1003	1011
505	20231019	114800	1312446572	1004	1004	1004	1004	11
506	20231019	114700	1312435528	1004	1004	1004	1000	61
507	20231019	114600	1312374484	1004	1000	1004	1000	32
508	20231019	114500	1312342364	1004	1004	1004	1004	891
509	20231019	114400	1311447800	1004	1004	1004	1004	0
510	20231019	114300	1311447800	1004	1004	1004	1004	0
511	20231019	114200	1311447800	1004	1003	1004	1003	213
512	20231019	114100	1311234070	1003	1003	1003	1003	500
513	20231019	114000	1310732570	1003	1003	1003	999	1280
514	20231019	113900	1309451288	999	1003	1003	999	4749
515	20231019	113800	1304706700	999	999	999	999	178
516	20231019	113700	1304528878	999	1000	1000	996	1074
517	20231019	113600	1303457715	1000	1000	1000	1000	14
518	20231019	113500	1303443715	1004	1004	1004	1004	0
519	20231019	113400	1303443715	1004	1004	1004	1004	0
520	20231019	113300	1303443715	1004	1001	1004	1001	112
521	20231019	113200	1303331492	1000	1001	1001	1000	31
522	20231019	113100	1303300491	1001	1000	1001	1000	203
523	20231019	113000	1303097362	1001	1001	1001	1001	2
524	20231019	112900	1303095360	1000	995	1000	995	1350
525	20231019	112800	1301749066	999	995	999	995	3126
526	20231019	112700	1298638688	995	996	996	995	1733
527	20231019	112600	1296914026	996	996	996	996	5889
528	20231019	112500	1291048582	996	996	996	996	1113
529	20231019	112400	1289940034	996	996	996	996	327
530	20231019	112300	1289614342	996	996	996	996	1725
531	20231019	112200	1287896242	996	996	996	995	1584
532	20231019	112100	1286319011	999	996	999	995	4923
533	20231019	112000	1281419450	996	996	996	996	741
534	20231019	111900	1280681414	1003	1003	1003	1003	14
535	20231019	111800	1280667372	1005	998	1005	998	1788
536	20231019	111700	1278878268	995	995	995	995	2014
537	20231019	111600	1276874338	995	995	995	995	2671
538	20231019	111500	1274216693	995	995	995	995	113
539	20231019	111400	1274104258	995	997	997	995	6776
540	20231019	111300	1267355176	997	1008	1008	997	9888
541	20231019	111200	1257492330	1009	1009	1009	1002	22
542	20231019	111100	1257470236	1009	1004	1009	996	18038
543	20231019	111000	1239418699	1009	1011	1011	1008	46
544	20231019	110900	1239372243	1012	1011	1012	1011	1505
545	20231019	110800	1237849576	1011	1011	1011	1011	101
546	20231019	110700	1237747465	1009	1010	1011	1009	1344
547	20231019	110600	1236390364	1009	1006	1011	1000	3031
548	20231019	110500	1233351058	1012	1013	1013	1012	115
549	20231019	110400	1233234564	1014	1015	1015	1014	1507
550	20231019	110300	1231704961	1016	1016	1016	1016	373
551	20231019	110200	1231325993	1016	1016	1016	1016	544
552	20231019	110100	1230773289	1014	1017	1017	1014	2036
553	20231019	110000	1228704687	1018	1015	1018	1015	1477
554	20231019	105900	1227202390	1015	1015	1015	1015	1475
555	20231019	105800	1225705265	1015	1013	1015	1013	2140
556	20231019	105700	1223533980	1013	1013	1013	1013	1
557	20231019	105600	1223532967	1013	1010	1013	1000	1608
558	20231019	105500	1221905566	1009	1009	1009	1000	127
559	20231019	105400	1221777432	1006	1003	1006	998	1520
560	20231019	105300	1220249526	997	1004	1006	997	2839
561	20231019	105200	1217405498	1004	1005	1005	1003	1868
562	20231019	105100	1215531885	1003	1003	1005	1003	9039
563	20231019	105000	1206465162	1003	1000	1003	1000	2077
564	20231019	104900	1204387003	1001	1002	1002	1000	1275
565	20231019	104800	1203111737	1002	1003	1003	1002	201
566	20231019	104700	1202910135	1003	1002	1003	1002	1829
567	20231019	104600	1201076832	1003	1002	1003	994	39400
568	20231019	104500	1161695466	1003	1009	1009	1003	12708
569	20231019	104400	1148925184	1010	1012	1012	1010	5
570	20231019	104300	1148920130	1013	1011	1014	1006	3129
571	20231019	104200	1145760264	1014	1014	1014	1008	435
572	20231019	104100	1145319395	1014	1011	1015	1007	5833
573	20231019	104000	1139431568	1011	1015	1015	1011	536
574	20231019	103900	1138889420	1015	1011	1015	1011	652
575	20231019	103800	1138230234	1011	1013	1014	1010	3780
576	20231019	103700	1134404800	1013	1013	1014	1010	4619
577	20231019	103600	1129732426	1014	1015	1016	1014	3565
578	20231019	103500	1126116511	1016	1015	1016	1015	1913
579	20231019	103400	1124174765	1016	1015	1019	1015	3808
580	20231019	103300	1120309485	1015	1019	1019	1015	1536
581	20231019	103200	1118749691	1019	1019	1019	1017	1109
582	20231019	103100	1117619723	1019	1019	1019	1015	1738
583	20231019	103000	1115854322	1021	1020	1021	1016	981
584	20231019	102900	1114855745	1021	1021	1022	1021	1817
585	20231019	102800	1113000586	1021	1021	1021	1015	4972
586	20231019	102700	1107942623	1016	1021	1021	1016	471
587	20231019	102600	1107463713	1022	1018	1024	1018	1254
588	20231019	102500	1106180317	1023	1025	1025	1021	8333
589	20231019	102400	1097671595	1025	1024	1026	1022	358
590	20231019	102300	1097304984	1027	1027	1027	1024	3085
591	20231019	102200	1094138801	1027	1024	1028	1023	8182
592	20231019	102100	1085760527	1024	1017	1024	1017	2504
593	20231019	102000	1083204410	1016	1015	1016	1015	5633
594	20231019	101900	1077486574	1016	1017	1017	1015	395
595	20231019	101800	1077085487	1019	1019	1021	1015	8767
596	20231019	101700	1068175246	1020	1015	1020	1015	1106
597	20231019	101600	1067048030	1021	1018	1023	1014	2876
598	20231019	101500	1064114681	1018	1015	1023	1011	6514
599	20231019	101400	1057516659	1015	1012	1015	1010	2713
600	20231019	101300	1054770744	1011	1024	1024	1010	47902
601	20231019	101200	1006123744	1025	1027	1029	1024	6983
602	20231019	101100	998965038	1029	1028	1029	1024	9084
603	20231019	101000	989643304	1029	1033	1034	1026	8354
604	20231019	100900	981028965	1037	1034	1041	1033	66659
605	20231019	100800	911903681	1033	1029	1034	1028	15342
606	20231019	100700	896065906	1030	1027	1031	1027	8622
607	20231019	100600	887192311	1025	1022	1029	1022	3434
608	20231019	100500	883667647	1026	1030	1033	1022	9198
609	20231019	100400	874223316	1034	1029	1035	1026	51209
610	20231019	100300	821373454	1027	1018	1027	1016	37846
611	20231019	100200	782749726	1018	1019	1019	1015	3084
612	20231019	100100	779616637	1014	1015	1020	1014	2669
613	20231019	100000	776909759	1019	1019	1019	1019	326
614	20231019	095900	776577565	1019	1019	1020	1019	413
615	20231019	095800	776156410	1020	1016	1020	1010	2527
616	20231019	095700	773592659	1020	1021	1025	1020	5110
617	20231019	095600	768374461	1020	1017	1021	1017	4751
618	20231019	095500	763530325	1018	1008	1018	1008	8739
619	20231019	095400	754686228	1008	1003	1009	1003	10963
620	20231019	095300	743653956	1003	1007	1009	1003	5425
621	20231019	095200	738200275	1007	1015	1015	1007	7131
622	20231019	095100	730992213	1015	1016	1017	1015	5119
623	20231019	095000	725791814	1017	1016	1018	1016	2027
624	20231019	094900	723730556	1016	1014	1019	1012	5632
625	20231019	094800	718012343	1015	1012	1016	1011	4182
626	20231019	094700	713773904	1012	1013	1015	1009	7531
627	20231019	094600	706160592	1013	1013	1024	1013	2821
628	20231019	094500	703296007	1023	1020	1026	1012	5203
629	20231019	094400	697995201	1026	1024	1029	1020	12474
630	20231019	094300	685236406	1027	1031	1032	1026	14092
631	20231019	094200	670737995	1032	1019	1032	1019	74871
632	20231019	094100	593826250	1009	1003	1020	1003	16526
633	20231019	094000	577185928	1003	1011	1011	1003	54309
634	20231019	093900	522485004	1011	1019	1020	1011	28285
635	20231019	093800	493752391	1019	1015	1024	1012	20233
636	20231019	093700	473124700	1014	1006	1022	1005	34667
637	20231019	093600	438006931	1006	995	1006	994	82061
638	20231019	093500	355724272	996	994	996	990	20701
639	20231019	093400	335152971	994	1000	1000	993	18799
640	20231019	093300	316404228	1001	995	1003	995	35618
641	20231019	093200	280829122	996	990	997	988	18557
642	20231019	093100	262393942	990	986	990	980	18145
643	20231019	093000	244480430	986	987	988	984	4282
644	20231019	092900	240261873	989	985	990	984	21093
645	20231019	092800	219439136	985	986	991	985	2755
646	20231019	092700	216718215	986	989	993	983	10044
647	20231019	092600	206764075	989	980	990	980	22460
648	20231019	092500	184582519	981	972	986	972	14449
649	20231019	092400	170440299	971	965	971	965	3357
650	20231019	092300	167189019	964	962	965	959	2681
651	20231019	092200	164604541	961	953	961	953	18905
652	20231019	092100	146471194	953	953	953	953	0
653	20231019	092000	146471194	953	956	956	953	546
654	20231019	091900	145949221	952	953	953	951	59565
655	20231019	091800	89296140	951	954	955	951	1162
656	20231019	091700	88187581	952	951	952	951	621
657	20231019	091600	87596589	950	949	950	949	1962
658	20231019	091500	85734501	949	950	950	948	4100
659	20231019	091400	81841501	948	946	948	946	447
660	20231019	091300	81417747	951	956	956	951	3007
661	20231019	091200	78557615	953	953	956	953	1019
662	20231019	091100	77586056	956	948	956	942	3446
663	20231019	091000	74322369	948	940	948	939	8804
664	20231019	090900	66036210	940	940	946	940	2528
665	20231019	090800	63652269	940	947	948	939	9752
666	20231019	090700	54451318	947	942	948	942	3193
667	20231019	090600	51432094	942	953	953	942	19640
668	20231019	090500	32833701	953	957	957	952	14545
669	20231019	090400	18927782	951	958	958	951	3436
670	20231019	090300	15656883	951	960	960	951	2211
671	20231019	090200	13551514	960	961	961	960	1008
672	20231019	090100	12583826	961	964	964	945	6978
673	20231019	090000	5937255	948	957	964	948	6212