KissMeData/219550/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202200	243181059	1000	1000	1000	1000	56
3	20231018	202100	243181059	1000	1000	1000	1000	0
4	20231018	202000	243181059	1000	1000	1000	1000	0
5	20231018	201900	243181059	1000	1000	1000	1000	0
6	20231018	201800	243181059	1000	1000	1000	1000	0
7	20231018	201700	243181059	1000	1000	1000	1000	0
8	20231018	201600	243181059	1000	1000	1000	1000	0
9	20231018	201500	243181059	1000	1000	1000	1000	0
10	20231018	201400	243181059	1000	1000	1000	1000	0
11	20231018	201300	243181059	1000	1000	1000	1000	0
12	20231018	201200	243181059	1000	1000	1000	1000	0
13	20231018	201100	243181059	1000	1000	1000	1000	0
14	20231018	201000	243181059	1000	1000	1000	1000	0
15	20231018	200900	243181059	1000	1000	1000	1000	0
16	20231018	200800	243181059	1000	1000	1000	1000	0
17	20231018	200700	243181059	1000	1000	1000	1000	0
18	20231018	200600	243181059	1000	1000	1000	1000	0
19	20231018	200500	243181059	1000	1000	1000	1000	0
20	20231018	200400	243181059	1000	1000	1000	1000	0
21	20231018	200300	243181059	1000	1000	1000	1000	0
22	20231018	200200	243181059	1000	1000	1000	1000	0
23	20231018	200100	243181059	1000	1000	1000	1000	0
24	20231018	200000	243181059	1000	1000	1000	1000	0
25	20231018	195900	243181059	1000	1000	1000	1000	0
26	20231018	195800	243181059	1000	1000	1000	1000	0
27	20231018	195700	243181059	1000	1000	1000	1000	0
28	20231018	195600	243181059	1000	1000	1000	1000	0
29	20231018	195500	243181059	1000	1000	1000	1000	0
30	20231018	195400	243181059	1000	1000	1000	1000	0
31	20231018	195300	243181059	1000	1000	1000	1000	0
32	20231018	195200	243181059	1000	1000	1000	1000	56
33	20231018	195100	243181059	1000	1000	1000	1000	0
34	20231018	195000	243181059	1000	1000	1000	1000	0
35	20231018	194900	243181059	1000	1000	1000	1000	0
36	20231018	194800	243181059	1000	1000	1000	1000	0
37	20231018	194700	243181059	1000	1000	1000	1000	0
38	20231018	194600	243181059	1000	1000	1000	1000	0
39	20231018	194500	243181059	1000	1000	1000	1000	0
40	20231018	194400	243181059	1000	1000	1000	1000	0
41	20231018	194300	243181059	1000	1000	1000	1000	0
42	20231018	194200	243181059	1000	1000	1000	1000	0
43	20231018	194100	243181059	1000	1000	1000	1000	0
44	20231018	194000	243181059	1000	1000	1000	1000	0
45	20231018	193900	243181059	1000	1000	1000	1000	0
46	20231018	193800	243181059	1000	1000	1000	1000	0
47	20231018	193700	243181059	1000	1000	1000	1000	0
48	20231018	193600	243181059	1000	1000	1000	1000	0
49	20231018	193500	243181059	1000	1000	1000	1000	0
50	20231018	193400	243181059	1000	1000	1000	1000	0
51	20231018	193300	243181059	1000	1000	1000	1000	0
52	20231018	193200	243181059	1000	1000	1000	1000	0
53	20231018	193100	243181059	1000	1000	1000	1000	0
54	20231018	193000	243181059	1000	1000	1000	1000	0
55	20231018	192900	243181059	1000	1000	1000	1000	0
56	20231018	192800	243181059	1000	1000	1000	1000	0
57	20231018	192700	243181059	1000	1000	1000	1000	0
58	20231018	192600	243181059	1000	1000	1000	1000	0
59	20231018	192500	243181059	1000	1000	1000	1000	0
60	20231018	192400	243181059	1000	1000	1000	1000	0
61	20231018	192300	243181059	1000	1000	1000	1000	0
62	20231018	192200	243181059	1000	1000	1000	1000	56
63	20231018	192100	243181059	1000	1000	1000	1000	0
64	20231018	192000	243181059	1000	1000	1000	1000	0
65	20231018	191900	243181059	1000	1000	1000	1000	0
66	20231018	191800	243181059	1000	1000	1000	1000	0
67	20231018	191700	243181059	1000	1000	1000	1000	0
68	20231018	191600	243181059	1000	1000	1000	1000	0
69	20231018	191500	243181059	1000	1000	1000	1000	0
70	20231018	191400	243181059	1000	1000	1000	1000	0
71	20231018	191300	243181059	1000	1000	1000	1000	0
72	20231018	191200	243181059	1000	1000	1000	1000	0
73	20231018	191100	243181059	1000	1000	1000	1000	0
74	20231018	191000	243181059	1000	1000	1000	1000	0
75	20231018	190900	243181059	1000	1000	1000	1000	0
76	20231018	190800	243181059	1000	1000	1000	1000	0
77	20231018	190700	243181059	1000	1000	1000	1000	0
78	20231018	190600	243181059	1000	1000	1000	1000	0
79	20231018	190500	243181059	1000	1000	1000	1000	0
80	20231018	190400	243181059	1000	1000	1000	1000	0
81	20231018	190300	243181059	1000	1000	1000	1000	0
82	20231018	190200	243181059	1000	1000	1000	1000	0
83	20231018	190100	243181059	1000	1000	1000	1000	0
84	20231018	190000	243181059	1000	1000	1000	1000	0
85	20231018	185900	243181059	1000	1000	1000	1000	0
86	20231018	185800	243181059	1000	1000	1000	1000	0
87	20231018	185700	243181059	1000	1000	1000	1000	0
88	20231018	185600	243181059	1000	1000	1000	1000	0
89	20231018	185500	243181059	1000	1000	1000	1000	0
90	20231018	185400	243181059	1000	1000	1000	1000	0
91	20231018	185300	243181059	1000	1000	1000	1000	0
92	20231018	185200	243181059	1000	1000	1000	1000	56
93	20231018	185100	243181059	1000	1000	1000	1000	0
94	20231018	185000	243181059	1000	1000	1000	1000	0
95	20231018	184900	243181059	1000	1000	1000	1000	0
96	20231018	184800	243181059	1000	1000	1000	1000	0
97	20231018	184700	243181059	1000	1000	1000	1000	0
98	20231018	184600	243181059	1000	1000	1000	1000	0
99	20231018	184500	243181059	1000	1000	1000	1000	0
100	20231018	184400	243181059	1000	1000	1000	1000	0
101	20231018	184300	243181059	1000	1000	1000	1000	0
102	20231018	184200	243181059	1000	1000	1000	1000	0
103	20231018	184100	243181059	1000	1000	1000	1000	0
104	20231018	184000	243181059	1000	1000	1000	1000	0
105	20231018	183900	243181059	1000	1000	1000	1000	0
106	20231018	183800	243181059	1000	1000	1000	1000	0
107	20231018	183700	243181059	1000	1000	1000	1000	0
108	20231018	183600	243181059	1000	1000	1000	1000	0
109	20231018	183500	243181059	1000	1000	1000	1000	0
110	20231018	183400	243181059	1000	1000	1000	1000	0
111	20231018	183300	243181059	1000	1000	1000	1000	0
112	20231018	183200	243181059	1000	1000	1000	1000	0
113	20231018	183100	243181059	1000	1000	1000	1000	0
114	20231018	183000	243181059	1000	1000	1000	1000	0
115	20231018	182900	243181059	1000	1000	1000	1000	0
116	20231018	182800	243181059	1000	1000	1000	1000	0
117	20231018	182700	243181059	1000	1000	1000	1000	0
118	20231018	182600	243181059	1000	1000	1000	1000	0
119	20231018	182500	243181059	1000	1000	1000	1000	0
120	20231018	182400	243181059	1000	1000	1000	1000	0
121	20231018	182300	243181059	1000	1000	1000	1000	0
122	20231018	182200	243181059	1000	1000	1000	1000	56
123	20231018	182100	243181059	1000	1000	1000	1000	0
124	20231018	182000	243181059	1000	1000	1000	1000	0
125	20231018	181900	243181059	1000	1000	1000	1000	0
126	20231018	181800	243181059	1000	1000	1000	1000	0
127	20231018	181700	243181059	1000	1000	1000	1000	0
128	20231018	181600	243181059	1000	1000	1000	1000	0
129	20231018	181500	243181059	1000	1000	1000	1000	0
130	20231018	181400	243181059	1000	1000	1000	1000	0
131	20231018	181300	243181059	1000	1000	1000	1000	0
132	20231018	181200	243181059	1000	1000	1000	1000	0
133	20231018	181100	243181059	1000	1000	1000	1000	0
134	20231018	181000	243181059	1000	1000	1000	1000	0
135	20231018	180900	243181059	1000	1000	1000	1000	0
136	20231018	180800	243181059	1000	1000	1000	1000	0
137	20231018	180700	243181059	1000	1000	1000	1000	0
138	20231018	180600	243181059	1000	1000	1000	1000	0
139	20231018	180500	243181059	1000	1000	1000	1000	0
140	20231018	180400	243181059	1000	1000	1000	1000	0
141	20231018	180300	243181059	1000	1000	1000	1000	0
142	20231018	180200	243181059	1000	1000	1000	1000	0
143	20231018	180100	243181059	1000	1000	1000	1000	0
144	20231018	180000	243181059	1000	1000	1000	1000	0
145	20231018	175900	243181059	1000	1000	1000	1000	0
146	20231018	175800	243181059	1000	1000	1000	1000	0
147	20231018	175700	243181059	1000	1000	1000	1000	0
148	20231018	175600	243181059	1000	1000	1000	1000	0
149	20231018	175500	243181059	1000	1000	1000	1000	0
150	20231018	175400	243181059	1000	1000	1000	1000	0
151	20231018	175300	243181059	1000	1000	1000	1000	0
152	20231018	175200	243181059	1000	1000	1000	1000	56
153	20231018	175100	243181059	1000	1000	1000	1000	0
154	20231018	175000	243181059	1000	1000	1000	1000	0
155	20231018	174900	243181059	1000	1000	1000	1000	0
156	20231018	174800	243181059	1000	1000	1000	1000	0
157	20231018	174700	243181059	1000	1000	1000	1000	0
158	20231018	174600	243181059	1000	1000	1000	1000	0
159	20231018	174500	243181059	1000	1000	1000	1000	0
160	20231018	174400	243181059	1000	1000	1000	1000	0
161	20231018	174300	243181059	1000	1000	1000	1000	0
162	20231018	174200	243181059	1000	1000	1000	1000	0
163	20231018	174100	243181059	1000	1000	1000	1000	0
164	20231018	174000	243181059	1000	1000	1000	1000	0
165	20231018	173900	243181059	1000	1000	1000	1000	0
166	20231018	173800	243181059	1000	1000	1000	1000	0
167	20231018	173700	243181059	1000	1000	1000	1000	0
168	20231018	173600	243181059	1000	1000	1000	1000	0
169	20231018	173500	243181059	1000	1000	1000	1000	0
170	20231018	173400	243181059	1000	1000	1000	1000	0
171	20231018	173300	243181059	1000	1000	1000	1000	0
172	20231018	173200	243181059	1000	1000	1000	1000	0
173	20231018	173100	243181059	1000	1000	1000	1000	0
174	20231018	173000	243181059	1000	1000	1000	1000	0
175	20231018	172900	243181059	1000	1000	1000	1000	0
176	20231018	172800	243181059	1000	1000	1000	1000	0
177	20231018	172700	243181059	1000	1000	1000	1000	0
178	20231018	172600	243181059	1000	1000	1000	1000	0
179	20231018	172500	243181059	1000	1000	1000	1000	0
180	20231018	172400	243181059	1000	1000	1000	1000	0
181	20231018	172300	243181059	1000	1000	1000	1000	0
182	20231018	172200	243181059	1000	1000	1000	1000	56
183	20231018	172100	243181059	1000	1000	1000	1000	0
184	20231018	172000	243181059	1000	1000	1000	1000	0
185	20231018	171900	243181059	1000	1000	1000	1000	0
186	20231018	171800	243181059	1000	1000	1000	1000	0
187	20231018	171700	243181059	1000	1000	1000	1000	0
188	20231018	171600	243181059	1000	1000	1000	1000	0
189	20231018	171500	243181059	1000	1000	1000	1000	0
190	20231018	171400	243181059	1000	1000	1000	1000	0
191	20231018	171300	243181059	1000	1000	1000	1000	0
192	20231018	171200	243181059	1000	1000	1000	1000	0
193	20231018	171100	243181059	1000	1000	1000	1000	0
194	20231018	171000	243181059	1000	1000	1000	1000	0
195	20231018	170900	243181059	1000	1000	1000	1000	0
196	20231018	170800	243181059	1000	1000	1000	1000	0
197	20231018	170700	243181059	1000	1000	1000	1000	0
198	20231018	170600	243181059	1000	1000	1000	1000	0
199	20231018	170500	243181059	1000	1000	1000	1000	0
200	20231018	170400	243181059	1000	1000	1000	1000	0
201	20231018	170300	243181059	1000	1000	1000	1000	0
202	20231018	170200	243181059	1000	1000	1000	1000	0
203	20231018	170100	243181059	1000	1000	1000	1000	0
204	20231018	170000	243181059	1000	1000	1000	1000	0
205	20231018	165900	243181059	1000	1000	1000	1000	0
206	20231018	165800	243181059	1000	1000	1000	1000	0
207	20231018	165700	243181059	1000	1000	1000	1000	0
208	20231018	165600	243181059	1000	1000	1000	1000	0
209	20231018	165500	243181059	1000	1000	1000	1000	0
210	20231018	165400	243181059	1000	1000	1000	1000	0
211	20231018	165300	243181059	1000	1000	1000	1000	0
212	20231018	165200	243181059	1000	1000	1000	1000	56
213	20231018	165100	243181059	1000	1000	1000	1000	0
214	20231018	165000	243181059	1000	1000	1000	1000	0
215	20231018	164900	243181059	1000	1000	1000	1000	0
216	20231018	164800	243181059	1000	1000	1000	1000	0
217	20231018	164700	243181059	1000	1000	1000	1000	0
218	20231018	164600	243181059	1000	1000	1000	1000	0
219	20231018	164500	243181059	1000	1000	1000	1000	0
220	20231018	164400	243181059	1000	1000	1000	1000	0
221	20231018	164300	243181059	1000	1000	1000	1000	0
222	20231018	164200	243181059	1000	1000	1000	1000	0
223	20231018	164100	243181059	1000	1000	1000	1000	0
224	20231018	164000	243181059	1000	1000	1000	1000	0
225	20231018	163900	243181059	1000	1000	1000	1000	0
226	20231018	163800	243181059	1000	1000	1000	1000	0
227	20231018	163700	243181059	1000	1000	1000	1000	0
228	20231018	163600	243181059	1000	1000	1000	1000	0
229	20231018	163500	243181059	1000	1000	1000	1000	0
230	20231018	163400	243181059	1000	1000	1000	1000	0
231	20231018	163300	243181059	1000	1000	1000	1000	0
232	20231018	163200	243181059	1000	1000	1000	1000	0
233	20231018	163100	243181059	1000	1000	1000	1000	0
234	20231018	163000	243181059	1000	1000	1000	1000	0
235	20231018	162900	243181059	1000	1000	1000	1000	0
236	20231018	162800	243181059	1000	1000	1000	1000	0
237	20231018	162700	243181059	1000	1000	1000	1000	0
238	20231018	162600	243181059	1000	1000	1000	1000	0
239	20231018	162500	243181059	1000	1000	1000	1000	0
240	20231018	162400	243181059	1000	1000	1000	1000	0
241	20231018	162300	243181059	1000	1000	1000	1000	0
242	20231018	162200	243181059	1000	1000	1000	1000	56
243	20231018	162100	243181059	1000	1000	1000	1000	0
244	20231018	162000	243181059	1000	1000	1000	1000	0
245	20231018	161900	243181059	1000	1000	1000	1000	0
246	20231018	161800	243181059	1000	1000	1000	1000	0
247	20231018	161700	243181059	1000	1000	1000	1000	0
248	20231018	161600	243181059	1000	1000	1000	1000	0
249	20231018	161500	243181059	1000	1000	1000	1000	0
250	20231018	161400	243181059	1000	1000	1000	1000	0
251	20231018	161300	243181059	1000	1000	1000	1000	0
252	20231018	161200	243181059	1000	1000	1000	1000	0
253	20231018	161100	243181059	1000	1000	1000	1000	0
254	20231018	161000	243181059	1000	1000	1000	1000	0
255	20231018	160900	243181059	1000	1000	1000	1000	0
256	20231018	160800	243181059	1000	1000	1000	1000	0
257	20231018	160700	243181059	1000	1000	1000	1000	0
258	20231018	160600	243181059	1000	1000	1000	1000	0
259	20231018	160500	243181059	1000	1000	1000	1000	0
260	20231018	160400	243181059	1000	1000	1000	1000	0
261	20231018	160300	243181059	1000	1000	1000	1000	0
262	20231018	160200	243181059	1000	1000	1000	1000	0
263	20231018	160100	243181059	1000	1000	1000	1000	0
264	20231018	160000	243181059	1000	1000	1000	1000	0
265	20231018	155900	243181059	1000	1000	1000	1000	0
266	20231018	155800	243181059	1000	1000	1000	1000	0
267	20231018	155700	243181059	1000	1000	1000	1000	0
268	20231018	155600	243181059	1000	1000	1000	1000	0
269	20231018	155500	243181059	1000	1000	1000	1000	0
270	20231018	155400	243181059	1000	1000	1000	1000	0
271	20231018	155300	243181059	1000	1000	1000	1000	0
272	20231018	155200	243181059	1000	1000	1000	1000	56
273	20231018	155100	243181059	1000	1000	1000	1000	0
274	20231018	155000	243181059	1000	1000	1000	1000	0
275	20231018	154900	243181059	1000	1000	1000	1000	0
276	20231018	154800	243181059	1000	1000	1000	1000	0
277	20231018	154700	243181059	1000	1000	1000	1000	0
278	20231018	154600	243181059	1000	1000	1000	1000	0
279	20231018	154500	243181059	1000	1000	1000	1000	0
280	20231018	154400	243181059	1000	1000	1000	1000	0
281	20231018	154300	243181059	1000	1000	1000	1000	0
282	20231018	154200	243181059	1000	1000	1000	1000	0
283	20231018	154100	243181059	1000	1000	1000	1000	0
284	20231018	154000	243181059	1000	1000	1000	1000	0
285	20231018	153900	243181059	1000	1000	1000	1000	0
286	20231018	153800	243181059	1000	1000	1000	1000	0
287	20231018	153700	243181059	1000	1000	1000	1000	0
288	20231018	153600	243181059	1000	1000	1000	1000	0
289	20231018	153500	243181059	1000	1000	1000	1000	0
290	20231018	153400	243181059	1000	1000	1000	1000	0
291	20231018	153300	243181059	1000	1000	1000	1000	0
292	20231018	153200	243181059	1000	1000	1000	1000	0
293	20231018	153100	243181059	1000	1000	1000	1000	0
294	20231018	153000	243181059	1000	1000	1000	1000	56
295	20231018	152900	243125059	1000	1000	1000	1000	0
296	20231018	152800	243125059	1000	1000	1000	1000	0
297	20231018	152700	243125059	1000	1000	1000	1000	0
298	20231018	152600	243125059	1000	1000	1000	1000	0
299	20231018	152500	243125059	1000	1000	1000	1000	0
300	20231018	152400	243125059	1000	1000	1000	1000	0
301	20231018	152300	243125059	1000	1000	1000	1000	0
302	20231018	152200	243125059	1000	1000	1000	1000	0
303	20231018	152100	243125059	1000	1000	1000	1000	0
304	20231018	152000	243125059	1000	1000	1000	1000	0
305	20231018	151900	243125059	1000	1001	1001	1000	2379
306	20231018	151800	240745603	1000	1000	1001	1000	1491
307	20231018	151700	239254344	1000	1000	1000	1000	5
308	20231018	151600	239249344	999	1000	1000	999	736
309	20231018	151500	238513380	1000	999	1000	999	564
310	20231018	151400	237949480	999	999	999	999	97
311	20231018	151300	237852577	999	999	999	999	200
312	20231018	151200	237652777	1000	999	1000	999	2061
313	20231018	151100	235591778	999	999	999	999	1999
314	20231018	151000	233594777	998	998	998	998	67
315	20231018	150900	233527911	998	998	998	998	148
316	20231018	150800	233380207	998	998	998	998	0
317	20231018	150700	233380207	998	998	998	998	0
318	20231018	150600	233380207	998	998	998	998	0
319	20231018	150500	233380207	998	998	998	998	108
320	20231018	150400	233272423	998	998	998	998	44
321	20231018	150300	233228511	998	998	998	998	224
322	20231018	150200	233004959	998	998	998	998	21
323	20231018	150100	232984001	998	997	998	997	1001
324	20231018	150000	231986003	997	998	998	997	1049
325	20231018	145900	230939962	997	997	997	997	0
326	20231018	145800	230939962	997	997	997	997	100
327	20231018	145700	230840262	997	997	997	997	0
328	20231018	145600	230840262	997	997	997	997	0
329	20231018	145500	230840262	997	997	997	997	0
330	20231018	145400	230840262	997	997	997	997	0
331	20231018	145300	230840262	997	997	997	997	300
332	20231018	145200	230541162	997	997	997	997	820
333	20231018	145100	229723622	996	996	996	996	0
334	20231018	145000	229723622	996	996	996	996	167
335	20231018	144900	229557290	997	997	997	997	102
336	20231018	144800	229455596	996	996	996	996	0
337	20231018	144700	229455596	996	996	996	996	0
338	20231018	144600	229455596	996	996	996	996	90
339	20231018	144500	229365956	1000	1000	1000	1000	0
340	20231018	144400	229365956	1000	1000	1000	1000	0
341	20231018	144300	229365956	1000	999	1000	999	8
342	20231018	144200	229357963	999	999	999	999	2
343	20231018	144100	229355965	997	997	997	997	5
344	20231018	144000	229350980	997	997	997	997	0
345	20231018	143900	229350980	997	997	997	996	1388
346	20231018	143800	227967658	997	997	997	997	0
347	20231018	143700	227967658	997	997	997	997	774
348	20231018	143600	227195980	996	996	996	996	500
349	20231018	143500	226697980	995	995	995	995	233
350	20231018	143400	226466145	995	995	995	995	0
351	20231018	143300	226466145	995	995	995	995	110
352	20231018	143200	226356695	995	995	995	995	1500
353	20231018	143100	224864195	993	993	993	993	2
354	20231018	143000	224862209	993	993	993	993	1
355	20231018	142900	224861216	993	993	993	993	1
356	20231018	142800	224860223	993	993	993	993	10002
357	20231018	142700	214928237	993	994	994	993	2383
358	20231018	142600	212559537	995	995	995	995	0
359	20231018	142500	212559537	995	995	995	995	8
360	20231018	142400	212551577	995	995	995	995	0
361	20231018	142300	212551577	995	995	995	995	0
362	20231018	142200	212551577	995	995	995	995	0
363	20231018	142100	212551577	995	994	995	994	2001
364	20231018	142000	210560583	994	994	994	994	600
365	20231018	141900	209964183	995	995	995	995	27
366	20231018	141800	209937318	995	995	995	995	5
367	20231018	141700	209932343	995	994	995	994	132
368	20231018	141600	209801007	995	995	995	994	113
369	20231018	141500	209688605	995	995	995	995	900
370	20231018	141400	208793105	995	995	995	995	0
371	20231018	141300	208793105	995	995	995	995	2
372	20231018	141200	208791115	995	995	995	995	0
373	20231018	141100	208791115	995	995	995	995	0
374	20231018	141000	208791115	995	995	995	995	0
375	20231018	140900	208791115	995	995	995	995	1
376	20231018	140800	208790120	994	994	994	994	0
377	20231018	140700	208790120	994	994	994	994	0
378	20231018	140600	208790120	994	994	994	994	2
379	20231018	140500	208788132	994	994	994	994	0
380	20231018	140400	208788132	994	994	994	994	1373
381	20231018	140300	207423370	994	994	994	994	1
382	20231018	140200	207422376	993	993	993	993	60
383	20231018	140100	207362796	994	994	994	994	1349
384	20231018	140000	206021890	994	994	994	994	695
385	20231018	135900	205331060	995	995	995	995	0
386	20231018	135800	205331060	995	995	995	995	0
387	20231018	135700	205331060	995	995	995	995	50
388	20231018	135600	205281310	995	995	995	995	0
389	20231018	135500	205281310	995	995	995	995	659
390	20231018	135400	204625605	995	995	995	995	50
391	20231018	135300	204575855	994	994	994	994	0
392	20231018	135200	204575855	994	994	994	994	44
393	20231018	135100	204532119	994	994	994	994	0
394	20231018	135000	204532119	994	994	994	994	6
395	20231018	134900	204526155	994	994	994	994	994
396	20231018	134800	203538119	995	995	995	995	0
397	20231018	134700	203538119	995	995	995	995	100
398	20231018	134600	203438619	995	995	995	995	0
399	20231018	134500	203438619	995	994	995	994	231
400	20231018	134400	203209003	995	995	995	995	0
401	20231018	134300	203209003	995	995	995	995	0
402	20231018	134200	203209003	995	995	995	995	2
403	20231018	134100	203207013	995	995	995	995	0
404	20231018	134000	203207013	995	995	995	995	555
405	20231018	133900	202654788	995	995	995	995	23
406	20231018	133800	202631903	995	995	995	995	25
407	20231018	133700	202607028	996	995	996	995	300
408	20231018	133600	202308428	994	994	994	994	0
409	20231018	133500	202308428	994	994	994	994	0
410	20231018	133400	202308428	994	995	995	994	1500
411	20231018	133300	200816881	996	996	996	996	5
412	20231018	133200	200811901	996	996	996	996	100
413	20231018	133100	200712301	996	996	996	996	100
414	20231018	133000	200612701	996	996	996	996	100
415	20231018	132900	200513101	994	994	994	994	0
416	20231018	132800	200513101	994	994	997	994	92
417	20231018	132700	200421650	994	994	994	994	51
418	20231018	132600	200370956	994	994	994	994	1516
419	20231018	132500	198864052	994	994	994	994	1256
420	20231018	132400	197615588	995	995	995	995	1270
421	20231018	132300	196351938	997	997	997	997	0
422	20231018	132200	196351938	997	997	997	997	0
423	20231018	132100	196351938	997	997	997	996	4
424	20231018	132000	196347952	993	993	993	993	0
425	20231018	131900	196347952	993	993	993	993	0
426	20231018	131800	196347952	993	993	993	993	229
427	20231018	131700	196120555	993	993	993	993	0
428	20231018	131600	196120555	993	993	993	993	144
429	20231018	131500	195977563	997	997	997	997	0
430	20231018	131400	195977563	997	997	997	997	0
431	20231018	131300	195977563	997	997	997	997	0
432	20231018	131200	195977563	997	997	997	997	0
433	20231018	131100	195977563	997	997	997	997	0
434	20231018	131000	195977563	997	997	997	997	0
435	20231018	130900	195977563	997	997	997	997	0
436	20231018	130800	195977563	997	997	997	997	1
437	20231018	130700	195976566	994	994	994	994	0
438	20231018	130600	195976566	994	994	994	994	474
439	20231018	130500	195505410	996	996	996	996	5000
440	20231018	130400	190525410	996	996	996	996	18
441	20231018	130300	190507482	996	996	996	996	0
442	20231018	130200	190507482	996	996	996	996	0
443	20231018	130100	190507482	996	996	996	996	0
444	20231018	130000	190507482	996	995	996	995	51
445	20231018	125900	190456736	995	995	995	995	121
446	20231018	125800	190336341	994	994	994	994	309
447	20231018	125700	190029195	995	995	995	995	100
448	20231018	125600	189929695	995	995	995	995	50
449	20231018	125500	189879945	995	994	995	994	255
450	20231018	125400	189626474	994	994	994	994	8
451	20231018	125300	189618522	994	994	994	994	361
452	20231018	125200	189259688	994	994	994	994	27
453	20231018	125100	189232850	994	993	994	993	235
454	20231018	125000	188999489	994	994	994	994	362
455	20231018	124900	188639661	993	993	993	993	21
456	20231018	124800	188618808	993	993	993	993	0
457	20231018	124700	188618808	993	993	993	993	2651
458	20231018	124600	185986365	994	994	994	994	1
459	20231018	124500	185985371	993	993	993	993	178
460	20231018	124400	185808617	994	994	994	994	0
461	20231018	124300	185808617	994	994	994	994	0
462	20231018	124200	185808617	994	994	994	994	0
463	20231018	124100	185808617	994	994	994	994	1
464	20231018	124000	185807623	993	993	993	993	0
465	20231018	123900	185807623	993	993	993	993	0
466	20231018	123800	185807623	993	993	993	993	2765
467	20231018	123700	183061978	994	994	994	994	403
468	20231018	123600	182661396	995	995	995	995	85
469	20231018	123500	182576821	995	995	995	995	0
470	20231018	123400	182576821	995	995	995	995	0
471	20231018	123300	182576821	995	995	995	995	1
472	20231018	123200	182575826	993	993	993	993	0
473	20231018	123100	182575826	993	993	993	993	0
474	20231018	123000	182575826	993	993	993	993	0
475	20231018	122900	182575826	993	993	993	993	99
476	20231018	122800	182477519	995	995	995	995	1309
477	20231018	122700	181175064	995	993	995	993	1381
478	20231018	122600	179801530	992	992	992	992	0
479	20231018	122500	179801530	992	992	992	992	0
480	20231018	122400	179801530	992	992	992	992	229
481	20231018	122300	179574362	992	992	992	992	0
482	20231018	122200	179574362	992	992	993	992	2174
483	20231018	122100	177415740	992	993	993	992	4146
484	20231018	122000	173301908	993	993	993	993	0
485	20231018	121900	173301908	993	993	993	993	13
486	20231018	121800	173288999	992	992	992	992	2
487	20231018	121700	173287015	992	993	993	992	72
488	20231018	121600	173215521	992	992	992	992	0
489	20231018	121500	173215521	992	992	992	992	0
490	20231018	121400	173215521	992	992	992	992	0
491	20231018	121300	173215521	992	992	992	992	0
492	20231018	121200	173215521	992	992	992	992	50
493	20231018	121100	173165921	993	992	993	991	660
494	20231018	121000	172511121	992	993	993	992	518
495	20231018	120900	171996763	993	993	993	993	0
496	20231018	120800	171996763	993	993	993	993	21
497	20231018	120700	171975910	993	993	993	993	0
498	20231018	120600	171975910	993	992	993	992	43
499	20231018	120500	171933212	993	996	996	993	21
500	20231018	120400	171912356	992	992	996	991	1629
501	20231018	120300	170297969	992	991	992	991	71
502	20231018	120200	170227568	991	991	991	991	71
503	20231018	120100	170157207	991	991	991	991	1898
504	20231018	120000	168276289	994	994	994	994	100
505	20231018	115900	168176889	996	996	996	996	0
506	20231018	115800	168176889	996	996	996	996	1
507	20231018	115700	168175893	991	991	991	991	229
508	20231018	115600	167948954	997	997	997	997	1
509	20231018	115500	167947957	996	996	996	996	1
510	20231018	115400	167946961	991	991	991	991	0
511	20231018	115300	167946961	991	991	991	991	0
512	20231018	115200	167946961	991	991	991	990	5700
513	20231018	115100	162301658	991	991	991	991	3399
514	20231018	115000	158933249	991	991	991	991	3245
515	20231018	114900	155717454	990	990	990	990	0
516	20231018	114800	155717454	990	990	990	990	0
517	20231018	114700	155717454	990	990	990	990	0
518	20231018	114600	155717454	990	993	996	990	9422
519	20231018	114500	146372506	993	993	993	993	1220
520	20231018	114400	145161046	993	994	994	993	8338
521	20231018	114300	136878641	995	995	995	995	0
522	20231018	114200	136878641	995	995	995	995	190
523	20231018	114100	136689591	995	995	995	995	0
524	20231018	114000	136689591	995	995	995	995	5
525	20231018	113900	136684616	995	995	995	995	0
526	20231018	113800	136684616	995	995	995	995	0
527	20231018	113700	136684616	995	995	995	995	0
528	20231018	113600	136684616	995	995	995	995	1
529	20231018	113500	136683621	994	995	995	994	437
530	20231018	113400	136248821	997	997	997	997	0
531	20231018	113300	136248821	997	995	997	995	5
532	20231018	113200	136243844	995	997	997	995	112
533	20231018	113100	136132364	997	994	997	994	17
534	20231018	113000	136115463	994	994	994	994	2495
535	20231018	112900	133635433	995	995	995	995	5
536	20231018	112800	133630458	995	994	995	994	644
537	20231018	112700	132990178	995	996	996	995	1031
538	20231018	112600	131964323	996	996	996	996	24
539	20231018	112500	131940419	995	995	995	995	1358
540	20231018	112400	130589209	997	997	997	997	41
541	20231018	112300	130548332	997	997	997	997	0
542	20231018	112200	130548332	997	997	997	997	0
543	20231018	112100	130548332	997	997	997	996	4
544	20231018	112000	130544346	997	997	997	997	0
545	20231018	111900	130544346	997	997	997	997	0
546	20231018	111800	130544346	997	997	997	997	0
547	20231018	111700	130544346	997	997	997	997	0
548	20231018	111600	130544346	997	996	997	996	2
549	20231018	111500	130542353	995	996	996	995	403
550	20231018	111400	130141365	995	995	995	995	0
551	20231018	111300	130141365	995	996	996	995	1094
552	20231018	111200	129052833	996	996	996	995	1991
553	20231018	111100	127071767	996	997	997	995	32
554	20231018	111000	127039897	996	996	996	996	1076
555	20231018	110900	125968201	996	996	996	996	0
556	20231018	110800	125968201	996	996	996	996	0
557	20231018	110700	125968201	996	996	996	996	0
558	20231018	110600	125968201	996	996	996	996	250
559	20231018	110500	125719201	996	996	996	996	0
560	20231018	110400	125719201	996	996	996	996	0
561	20231018	110300	125719201	996	996	996	996	229
562	20231018	110200	125491117	996	996	996	996	0
563	20231018	110100	125491117	996	996	996	996	0
564	20231018	110000	125491117	996	996	996	996	49
565	20231018	105900	125442313	996	996	996	996	49
566	20231018	105800	125393509	996	996	996	996	31
567	20231018	105700	125362633	995	995	995	995	0
568	20231018	105600	125362633	995	995	995	995	0
569	20231018	105500	125362633	995	994	995	994	3113
570	20231018	105400	122268249	995	997	997	995	8281
571	20231018	105300	114025279	998	998	998	998	0
572	20231018	105200	114025279	998	998	998	998	0
573	20231018	105100	114025279	998	998	998	998	0
574	20231018	105000	114025279	998	998	998	998	0
575	20231018	104900	114025279	998	998	998	998	0
576	20231018	104800	114025279	998	998	998	998	107
577	20231018	104700	113918493	998	998	998	998	10
578	20231018	104600	113908513	999	999	999	999	0
579	20231018	104500	113908513	999	999	999	999	0
580	20231018	104400	113908513	999	996	999	996	201
581	20231018	104300	113708314	996	996	996	996	0
582	20231018	104200	113708314	996	996	996	996	0
583	20231018	104100	113708314	996	999	999	996	2637
584	20231018	104000	111081622	996	996	996	996	1
585	20231018	103900	111080626	996	999	999	996	1512
586	20231018	103800	109574427	999	999	999	999	0
587	20231018	103700	109574427	999	999	999	999	2000
588	20231018	103600	107576427	997	998	998	997	229
589	20231018	103500	107348049	999	999	999	999	1000
590	20231018	103400	106349049	999	999	999	999	0
591	20231018	103300	106349049	999	999	999	999	130
592	20231018	103200	106219179	999	999	999	999	0
593	20231018	103100	106219179	999	999	999	999	0
594	20231018	103000	106219179	999	999	999	999	51
595	20231018	102900	106168230	999	999	999	999	1
596	20231018	102800	106167231	999	999	999	999	178
597	20231018	102700	105989409	999	999	999	999	0
598	20231018	102600	105989409	999	999	999	997	16
599	20231018	102500	105973445	997	997	997	997	4000
600	20231018	102400	101985445	997	997	997	997	100
601	20231018	102300	101885745	997	997	997	997	0
602	20231018	102200	101885745	997	997	997	997	0
603	20231018	102100	101885745	997	997	997	997	2
604	20231018	102000	101883751	999	999	999	999	0
605	20231018	101900	101883751	999	999	999	999	0
606	20231018	101800	101883751	999	999	999	999	0
607	20231018	101700	101883751	999	999	999	999	0
608	20231018	101600	101883751	999	999	999	999	1
609	20231018	101500	101882752	1002	1002	1002	1002	0
610	20231018	101400	101882752	1002	1002	1002	1002	0
611	20231018	101300	101882752	1002	998	1002	998	2
612	20231018	101200	101880752	998	998	998	998	0
613	20231018	101100	101880752	998	998	998	998	283
614	20231018	101000	101598318	998	998	998	998	1000
615	20231018	100900	100600318	998	997	998	997	433
616	20231018	100800	100168413	997	997	997	997	0
617	20231018	100700	100168413	997	997	997	997	0
618	20231018	100600	100168413	997	998	998	997	1716
619	20231018	100500	98457550	999	997	999	997	1053
620	20231018	100400	97407702	997	997	997	997	13
621	20231018	100300	97394741	999	999	999	999	0
622	20231018	100200	97394741	999	999	999	999	2003
623	20231018	100100	95393744	993	993	993	993	0
624	20231018	100000	95393744	993	994	994	993	3333
625	20231018	095900	92083541	994	995	995	994	3244
626	20231018	095800	88858833	1002	1002	1002	1002	0
627	20231018	095700	88858833	1002	1002	1002	1002	0
628	20231018	095600	88858833	1002	1002	1002	1002	0
629	20231018	095500	88858833	1002	1002	1002	1002	100
630	20231018	095400	88758633	1002	1002	1002	1002	1
631	20231018	095300	88757631	1001	1001	1001	1001	2000
632	20231018	095200	86755631	1001	999	1001	999	4000
633	20231018	095100	82754320	999	999	999	999	1
634	20231018	095000	82753321	998	998	998	998	53
635	20231018	094900	82700427	999	999	999	999	0
636	20231018	094800	82700427	999	999	999	999	1
637	20231018	094700	82699428	999	999	999	999	189
638	20231018	094600	82510617	993	994	994	993	100
639	20231018	094500	82411238	1000	1000	1000	1000	0
640	20231018	094400	82411238	1000	993	1000	993	1608
641	20231018	094300	80814487	993	993	993	993	0
642	20231018	094200	80814487	993	996	996	993	246
643	20231018	094100	80569884	1003	1003	1003	1003	0
644	20231018	094000	80569884	1003	1003	1003	1003	0
645	20231018	093900	80569884	1003	994	1003	993	3000
646	20231018	093800	77587879	994	997	999	994	8335
647	20231018	093700	69292224	998	998	998	998	600
648	20231018	093600	68693424	1000	1001	1001	1000	3
649	20231018	093500	68690423	1002	1002	1002	1002	0
650	20231018	093400	68690423	1002	999	1002	999	104
651	20231018	093300	68586521	1003	1003	1003	1003	3
652	20231018	093200	68583512	1003	998	1003	998	396
653	20231018	093100	68187947	997	998	998	997	5
654	20231018	093000	68182959	998	998	998	998	1
655	20231018	092900	68181961	999	998	999	998	2
656	20231018	092800	68179964	999	999	999	998	4
657	20231018	092700	68175969	1001	1001	1002	1001	103
658	20231018	092600	68072865	1002	1002	1002	991	1047
659	20231018	092500	67033122	1003	1000	1003	1000	269
660	20231018	092400	66764119	999	999	999	999	178
661	20231018	092300	66586297	999	996	999	990	7204
662	20231018	092200	59448410	996	991	996	990	7330
663	20231018	092100	52155554	990	974	990	974	7015
664	20231018	092000	45294647	940	940	940	940	0
665	20231018	091900	45294647	940	940	940	940	0
666	20231018	091800	45294647	940	998	998	940	30670
667	20231018	091700	15166537	999	1000	1000	999	101
668	20231018	091600	15065637	1000	1000	1000	1000	0
669	20231018	091500	15065637	1000	1003	1003	1000	4050
670	20231018	091400	11013885	1005	1005	1005	1005	0
671	20231018	091300	11013885	1005	1005	1005	1005	0
672	20231018	091200	11013885	1005	1005	1005	1005	0
673	20231018	091100	11013885	1005	1005	1005	1005	1
674	20231018	091000	11012880	1005	1005	1005	1005	579
675	20231018	090900	10430985	1005	1005	1005	1005	0
676	20231018	090800	10430985	1005	1005	1005	1005	0
677	20231018	090700	10430985	1005	1004	1005	1004	198
678	20231018	090600	10232085	1005	1003	1005	1003	2
679	20231018	090500	10230077	1005	1004	1005	1004	2
680	20231018	090400	10228068	1005	1010	1013	999	5507
681	20231018	090300	4722364	1009	1010	1010	1009	2
682	20231018	090200	4720345	1000	1000	1000	999	911
683	20231018	090100	3809356	1001	1001	1001	1001	1611
684	20231018	090000	2196745	1013	1014	1014	1001	2175