KissMeData/085310/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193900	233229937	977	977	977	977	4091
3	20231019	193800	233229937	977	977	977	977	0
4	20231019	193700	233229937	977	977	977	977	0
5	20231019	193600	233229937	977	977	977	977	0
6	20231019	193500	233229937	977	977	977	977	0
7	20231019	193400	233229937	977	977	977	977	0
8	20231019	193300	233229937	977	977	977	977	0
9	20231019	193200	233229937	977	977	977	977	0
10	20231019	193100	233229937	977	977	977	977	0
11	20231019	193000	233229937	977	977	977	977	0
12	20231019	192900	233229937	977	977	977	977	0
13	20231019	192800	233229937	977	977	977	977	0
14	20231019	192700	233229937	977	977	977	977	0
15	20231019	192600	233229937	977	977	977	977	0
16	20231019	192500	233229937	977	977	977	977	0
17	20231019	192400	233229937	977	977	977	977	0
18	20231019	192300	233229937	977	977	977	977	0
19	20231019	192200	233229937	977	977	977	977	0
20	20231019	192100	233229937	977	977	977	977	0
21	20231019	192000	233229937	977	977	977	977	0
22	20231019	191900	233229937	977	977	977	977	0
23	20231019	191800	233229937	977	977	977	977	0
24	20231019	191700	233229937	977	977	977	977	0
25	20231019	191600	233229937	977	977	977	977	0
26	20231019	191500	233229937	977	977	977	977	0
27	20231019	191400	233229937	977	977	977	977	0
28	20231019	191300	233229937	977	977	977	977	0
29	20231019	191200	233229937	977	977	977	977	0
30	20231019	191100	233229937	977	977	977	977	0
31	20231019	191000	233229937	977	977	977	977	0
32	20231019	190900	233229937	977	977	977	977	4091
33	20231019	190800	233229937	977	977	977	977	0
34	20231019	190700	233229937	977	977	977	977	0
35	20231019	190600	233229937	977	977	977	977	0
36	20231019	190500	233229937	977	977	977	977	0
37	20231019	190400	233229937	977	977	977	977	0
38	20231019	190300	233229937	977	977	977	977	0
39	20231019	190200	233229937	977	977	977	977	0
40	20231019	190100	233229937	977	977	977	977	0
41	20231019	190000	233229937	977	977	977	977	0
42	20231019	185900	233229937	977	977	977	977	0
43	20231019	185800	233229937	977	977	977	977	0
44	20231019	185700	233229937	977	977	977	977	0
45	20231019	185600	233229937	977	977	977	977	0
46	20231019	185500	233229937	977	977	977	977	0
47	20231019	185400	233229937	977	977	977	977	0
48	20231019	185300	233229937	977	977	977	977	0
49	20231019	185200	233229937	977	977	977	977	0
50	20231019	185100	233229937	977	977	977	977	0
51	20231019	185000	233229937	977	977	977	977	0
52	20231019	184900	233229937	977	977	977	977	0
53	20231019	184800	233229937	977	977	977	977	0
54	20231019	184700	233229937	977	977	977	977	0
55	20231019	184600	233229937	977	977	977	977	0
56	20231019	184500	233229937	977	977	977	977	0
57	20231019	184400	233229937	977	977	977	977	0
58	20231019	184300	233229937	977	977	977	977	0
59	20231019	184200	233229937	977	977	977	977	0
60	20231019	184100	233229937	977	977	977	977	0
61	20231019	184000	233229937	977	977	977	977	0
62	20231019	183900	233229937	977	977	977	977	4091
63	20231019	183800	233229937	977	977	977	977	0
64	20231019	183700	233229937	977	977	977	977	0
65	20231019	183600	233229937	977	977	977	977	0
66	20231019	183500	233229937	977	977	977	977	0
67	20231019	183400	233229937	977	977	977	977	0
68	20231019	183300	233229937	977	977	977	977	0
69	20231019	183200	233229937	977	977	977	977	0
70	20231019	183100	233229937	977	977	977	977	0
71	20231019	183000	233229937	977	977	977	977	0
72	20231019	182900	233229937	977	977	977	977	0
73	20231019	182800	233229937	977	977	977	977	0
74	20231019	182700	233229937	977	977	977	977	0
75	20231019	182600	233229937	977	977	977	977	0
76	20231019	182500	233229937	977	977	977	977	0
77	20231019	182400	233229937	977	977	977	977	0
78	20231019	182300	233229937	977	977	977	977	0
79	20231019	182200	233229937	977	977	977	977	0
80	20231019	182100	233229937	977	977	977	977	0
81	20231019	182000	233229937	977	977	977	977	0
82	20231019	181900	233229937	977	977	977	977	0
83	20231019	181800	233229937	977	977	977	977	0
84	20231019	181700	233229937	977	977	977	977	0
85	20231019	181600	233229937	977	977	977	977	0
86	20231019	181500	233229937	977	977	977	977	0
87	20231019	181400	233229937	977	977	977	977	0
88	20231019	181300	233229937	977	977	977	977	0
89	20231019	181200	233229937	977	977	977	977	0
90	20231019	181100	233229937	977	977	977	977	0
91	20231019	181000	233229937	977	977	977	977	0
92	20231019	180900	233229937	977	977	977	977	4091
93	20231019	180800	233229937	977	977	977	977	0
94	20231019	180700	233229937	977	977	977	977	0
95	20231019	180600	233229937	977	977	977	977	0
96	20231019	180500	233229937	977	977	977	977	0
97	20231019	180400	233229937	977	977	977	977	0
98	20231019	180300	233229937	977	977	977	977	0
99	20231019	180200	233229937	977	977	977	977	0
100	20231019	180100	233229937	977	977	977	977	0
101	20231019	180000	233229937	977	977	977	977	0
102	20231019	175900	233229937	977	977	977	977	0
103	20231019	175800	233229937	977	977	977	977	0
104	20231019	175700	233229937	977	977	977	977	0
105	20231019	175600	233229937	977	977	977	977	0
106	20231019	175500	233229937	977	977	977	977	0
107	20231019	175400	233229937	977	977	977	977	0
108	20231019	175300	233229937	977	977	977	977	0
109	20231019	175200	233229937	977	977	977	977	0
110	20231019	175100	233229937	977	977	977	977	0
111	20231019	175000	233229937	977	977	977	977	0
112	20231019	174900	233229937	977	977	977	977	0
113	20231019	174800	233229937	977	977	977	977	0
114	20231019	174700	233229937	977	977	977	977	0
115	20231019	174600	233229937	977	977	977	977	0
116	20231019	174500	233229937	977	977	977	977	0
117	20231019	174400	233229937	977	977	977	977	0
118	20231019	174300	233229937	977	977	977	977	0
119	20231019	174200	233229937	977	977	977	977	0
120	20231019	174100	233229937	977	977	977	977	0
121	20231019	174000	233229937	977	977	977	977	0
122	20231019	173900	233229937	977	977	977	977	4091
123	20231019	173800	233229937	977	977	977	977	0
124	20231019	173700	233229937	977	977	977	977	0
125	20231019	173600	233229937	977	977	977	977	0
126	20231019	173500	233229937	977	977	977	977	0
127	20231019	173400	233229937	977	977	977	977	0
128	20231019	173300	233229937	977	977	977	977	0
129	20231019	173200	233229937	977	977	977	977	0
130	20231019	173100	233229937	977	977	977	977	0
131	20231019	173000	233229937	977	977	977	977	0
132	20231019	172900	233229937	977	977	977	977	0
133	20231019	172800	233229937	977	977	977	977	0
134	20231019	172700	233229937	977	977	977	977	0
135	20231019	172600	233229937	977	977	977	977	0
136	20231019	172500	233229937	977	977	977	977	0
137	20231019	172400	233229937	977	977	977	977	0
138	20231019	172300	233229937	977	977	977	977	0
139	20231019	172200	233229937	977	977	977	977	0
140	20231019	172100	233229937	977	977	977	977	0
141	20231019	172000	233229937	977	977	977	977	0
142	20231019	171900	233229937	977	977	977	977	0
143	20231019	171800	233229937	977	977	977	977	0
144	20231019	171700	233229937	977	977	977	977	0
145	20231019	171600	233229937	977	977	977	977	0
146	20231019	171500	233229937	977	977	977	977	0
147	20231019	171400	233229937	977	977	977	977	0
148	20231019	171300	233229937	977	977	977	977	0
149	20231019	171200	233229937	977	977	977	977	0
150	20231019	171100	233229937	977	977	977	977	0
151	20231019	171000	233229937	977	977	977	977	0
152	20231019	170900	233229937	977	977	977	977	4091
153	20231019	170800	233229937	977	977	977	977	0
154	20231019	170700	233229937	977	977	977	977	0
155	20231019	170600	233229937	977	977	977	977	0
156	20231019	170500	233229937	977	977	977	977	0
157	20231019	170400	233229937	977	977	977	977	0
158	20231019	170300	233229937	977	977	977	977	0
159	20231019	170200	233229937	977	977	977	977	0
160	20231019	170100	233229937	977	977	977	977	0
161	20231019	170000	233229937	977	977	977	977	0
162	20231019	165900	233229937	977	977	977	977	0
163	20231019	165800	233229937	977	977	977	977	0
164	20231019	165700	233229937	977	977	977	977	0
165	20231019	165600	233229937	977	977	977	977	0
166	20231019	165500	233229937	977	977	977	977	0
167	20231019	165400	233229937	977	977	977	977	0
168	20231019	165300	233229937	977	977	977	977	0
169	20231019	165200	233229937	977	977	977	977	0
170	20231019	165100	233229937	977	977	977	977	0
171	20231019	165000	233229937	977	977	977	977	0
172	20231019	164900	233229937	977	977	977	977	0
173	20231019	164800	233229937	977	977	977	977	0
174	20231019	164700	233229937	977	977	977	977	0
175	20231019	164600	233229937	977	977	977	977	0
176	20231019	164500	233229937	977	977	977	977	0
177	20231019	164400	233229937	977	977	977	977	0
178	20231019	164300	233229937	977	977	977	977	0
179	20231019	164200	233229937	977	977	977	977	0
180	20231019	164100	233229937	977	977	977	977	0
181	20231019	164000	233229937	977	977	977	977	0
182	20231019	163900	233229937	977	977	977	977	4091
183	20231019	163800	233229937	977	977	977	977	0
184	20231019	163700	233229937	977	977	977	977	0
185	20231019	163600	233229937	977	977	977	977	0
186	20231019	163500	233229937	977	977	977	977	0
187	20231019	163400	233229937	977	977	977	977	0
188	20231019	163300	233229937	977	977	977	977	0
189	20231019	163200	233229937	977	977	977	977	0
190	20231019	163100	233229937	977	977	977	977	0
191	20231019	163000	233229937	977	977	977	977	0
192	20231019	162900	233229937	977	977	977	977	0
193	20231019	162800	233229937	977	977	977	977	0
194	20231019	162700	233229937	977	977	977	977	0
195	20231019	162600	233229937	977	977	977	977	0
196	20231019	162500	233229937	977	977	977	977	0
197	20231019	162400	233229937	977	977	977	977	0
198	20231019	162300	233229937	977	977	977	977	0
199	20231019	162200	233229937	977	977	977	977	0
200	20231019	162100	233229937	977	977	977	977	0
201	20231019	162000	233229937	977	977	977	977	0
202	20231019	161900	233229937	977	977	977	977	0
203	20231019	161800	233229937	977	977	977	977	0
204	20231019	161700	233229937	977	977	977	977	0
205	20231019	161600	233229937	977	977	977	977	0
206	20231019	161500	233229937	977	977	977	977	0
207	20231019	161400	233229937	977	977	977	977	0
208	20231019	161300	233229937	977	977	977	977	0
209	20231019	161200	233229937	977	977	977	977	0
210	20231019	161100	233229937	977	977	977	977	0
211	20231019	161000	233229937	977	977	977	977	0
212	20231019	160900	233229937	977	977	977	977	4091
213	20231019	160800	233229937	977	977	977	977	0
214	20231019	160700	233229937	977	977	977	977	0
215	20231019	160600	233229937	977	977	977	977	0
216	20231019	160500	233229937	977	977	977	977	0
217	20231019	160400	233229937	977	977	977	977	0
218	20231019	160300	233229937	977	977	977	977	0
219	20231019	160200	233229937	977	977	977	977	0
220	20231019	160100	233229937	977	977	977	977	0
221	20231019	160000	233229937	977	977	977	977	0
222	20231019	155900	233229937	977	977	977	977	0
223	20231019	155800	233229937	977	977	977	977	0
224	20231019	155700	233229937	977	977	977	977	0
225	20231019	155600	233229937	977	977	977	977	0
226	20231019	155500	233229937	977	977	977	977	0
227	20231019	155400	233229937	977	977	977	977	0
228	20231019	155300	233229937	977	977	977	977	0
229	20231019	155200	233229937	977	977	977	977	0
230	20231019	155100	233229937	977	977	977	977	0
231	20231019	155000	233229937	977	977	977	977	0
232	20231019	154900	233229937	977	977	977	977	0
233	20231019	154800	233229937	977	977	977	977	0
234	20231019	154700	233229937	977	977	977	977	0
235	20231019	154600	233229937	977	977	977	977	0
236	20231019	154500	233229937	977	977	977	977	0
237	20231019	154400	233229937	977	977	977	977	0
238	20231019	154300	233229937	977	977	977	977	0
239	20231019	154200	233229937	977	977	977	977	0
240	20231019	154100	233229937	977	977	977	977	0
241	20231019	154000	233229937	977	977	977	977	0
242	20231019	153900	233229937	977	977	977	977	4091
243	20231019	153800	233229937	977	977	977	977	0
244	20231019	153700	233229937	977	977	977	977	0
245	20231019	153600	233229937	977	977	977	977	0
246	20231019	153500	233229937	977	977	977	977	0
247	20231019	153400	233229937	977	977	977	977	0
248	20231019	153300	233229937	977	977	977	977	0
249	20231019	153200	233229937	977	977	977	977	0
250	20231019	153100	233229937	977	977	977	977	0
251	20231019	153000	233229937	977	977	977	977	4091
252	20231019	152900	229233030	979	979	979	979	0
253	20231019	152800	229233030	979	979	979	979	0
254	20231019	152700	229233030	979	979	979	979	0
255	20231019	152600	229233030	979	979	979	979	0
256	20231019	152500	229233030	979	979	979	979	0
257	20231019	152400	229233030	979	979	979	979	0
258	20231019	152300	229233030	979	979	979	979	0
259	20231019	152200	229233030	979	979	979	979	0
260	20231019	152100	229233030	979	979	979	979	0
261	20231019	152000	229233030	979	979	979	979	0
262	20231019	151900	229233030	979	979	981	979	169
263	20231019	151800	229067577	979	979	979	979	10
264	20231019	151700	229057787	979	981	981	979	2
265	20231019	151600	229055827	978	979	979	978	80
266	20231019	151500	228977511	979	979	981	979	782
267	20231019	151400	228211385	979	979	979	979	0
268	20231019	151300	228211385	979	981	981	979	974
269	20231019	151200	227256029	984	981	984	981	301
270	20231019	151100	226960745	981	981	981	981	200
271	20231019	151000	226764545	980	980	980	980	0
272	20231019	150900	226764545	980	980	980	980	0
273	20231019	150800	226764545	980	980	980	980	0
274	20231019	150700	226764545	980	980	980	980	0
275	20231019	150600	226764545	980	980	980	980	0
276	20231019	150500	226764545	980	980	980	980	0
277	20231019	150400	226764545	980	980	980	980	5000
278	20231019	150300	221864545	980	979	980	979	1107
279	20231019	150200	220779792	980	980	980	980	1938
280	20231019	150100	218880552	977	980	980	977	8888
281	20231019	150000	210184510	980	980	980	980	168
282	20231019	145900	210019870	980	980	980	980	0
283	20231019	145800	210019870	980	980	980	980	0
284	20231019	145700	210019870	980	980	980	980	0
285	20231019	145600	210019870	980	982	982	980	4700
286	20231019	145500	205408856	982	982	982	982	0
287	20231019	145400	205408856	982	982	982	982	34
288	20231019	145300	205375468	983	983	983	983	1014
289	20231019	145200	204378706	983	983	983	983	17
290	20231019	145100	204361995	982	982	982	982	0
291	20231019	145000	204361995	982	983	983	982	1510
292	20231019	144900	202879165	983	983	983	983	15
293	20231019	144800	202864420	983	983	983	983	0
294	20231019	144700	202864420	983	983	983	983	0
295	20231019	144600	202864420	983	983	983	983	0
296	20231019	144500	202864420	983	983	983	983	10
297	20231019	144400	202854590	983	983	983	983	39
298	20231019	144300	202816253	983	983	983	983	1
299	20231019	144200	202815270	982	982	982	982	1
300	20231019	144100	202814288	980	980	980	980	0
301	20231019	144000	202814288	980	979	980	979	109
302	20231019	143900	202707576	980	980	980	980	0
303	20231019	143800	202707576	980	981	981	980	21359
304	20231019	143700	181774600	981	981	981	981	0
305	20231019	143600	181774600	981	981	981	981	0
306	20231019	143500	181774600	981	981	981	981	0
307	20231019	143400	181774600	981	981	981	981	0
308	20231019	143300	181774600	981	981	981	981	0
309	20231019	143200	181774600	981	981	981	981	0
310	20231019	143100	181774600	981	983	983	981	6607
311	20231019	143000	175286782	986	986	986	986	0
312	20231019	142900	175286782	986	986	986	986	0
313	20231019	142800	175286782	986	986	986	986	0
314	20231019	142700	175286782	986	986	986	986	2
315	20231019	142600	175284810	983	983	983	983	2000
316	20231019	142500	173318810	983	983	983	983	200
317	20231019	142400	173122210	987	985	987	985	2
318	20231019	142300	173120238	985	985	985	985	35
319	20231019	142200	173085763	985	985	985	985	0
320	20231019	142100	173085763	985	985	985	985	0
321	20231019	142000	173085763	985	985	985	985	0
322	20231019	141900	173085763	985	985	985	985	0
323	20231019	141800	173085763	985	985	985	985	0
324	20231019	141700	173085763	985	985	985	985	0
325	20231019	141600	173085763	985	985	985	985	1
326	20231019	141500	173084778	982	982	982	982	0
327	20231019	141400	173084778	982	987	987	982	20001
328	20231019	141300	153436262	987	987	987	987	25
329	20231019	141200	153411587	986	986	986	986	21
330	20231019	141100	153390881	986	986	986	986	1
331	20231019	141000	153389895	983	983	983	983	0
332	20231019	140900	153389895	983	983	983	983	0
333	20231019	140800	153389895	983	983	983	983	0
334	20231019	140700	153389895	983	983	983	983	0
335	20231019	140600	153389895	983	983	983	983	0
336	20231019	140500	153389895	983	983	983	983	0
337	20231019	140400	153389895	983	983	983	983	0
338	20231019	140300	153389895	983	983	983	983	0
339	20231019	140200	153389895	983	983	983	983	0
340	20231019	140100	153389895	983	983	983	983	0
341	20231019	140000	153389895	983	983	983	983	0
342	20231019	135900	153389895	983	984	984	983	2556
343	20231019	135800	150876848	985	985	985	985	444
344	20231019	135700	150439508	986	986	986	986	478
345	20231019	135600	149968200	987	987	987	987	243
346	20231019	135500	149728359	985	985	985	985	0
347	20231019	135400	149728359	985	986	986	985	146
348	20231019	135300	149584548	987	987	987	987	2
349	20231019	135200	149582574	987	987	987	987	460
350	20231019	135100	149128554	988	988	988	988	1
351	20231019	135000	149127566	987	987	987	987	926
352	20231019	134900	148213604	988	988	988	988	0
353	20231019	134800	148213604	988	988	988	988	0
354	20231019	134700	148213604	988	988	988	988	3
355	20231019	134600	148210640	987	987	987	987	0
356	20231019	134500	148210640	987	987	987	987	0
357	20231019	134400	148210640	987	987	987	987	0
358	20231019	134300	148210640	987	987	987	987	0
359	20231019	134200	148210640	987	987	987	987	2
360	20231019	134100	148208666	987	987	987	987	69
361	20231019	134000	148140563	987	987	987	987	8
362	20231019	133900	148132667	987	987	987	987	207
363	20231019	133800	147928358	988	988	988	988	20
364	20231019	133700	147908598	988	988	988	988	0
365	20231019	133600	147908598	988	988	988	988	0
366	20231019	133500	147908598	988	988	988	988	102
367	20231019	133400	147807822	990	990	990	990	0
368	20231019	133300	147807822	990	990	990	990	0
369	20231019	133200	147807822	990	990	990	990	0
370	20231019	133100	147807822	990	990	990	990	0
371	20231019	133000	147807822	990	990	990	990	0
372	20231019	132900	147807822	990	988	990	988	27
373	20231019	132800	147781144	985	985	985	985	0
374	20231019	132700	147781144	985	985	985	985	2
375	20231019	132600	147779174	983	983	983	983	0
376	20231019	132500	147779174	983	983	983	983	0
377	20231019	132400	147779174	983	986	986	983	130
378	20231019	132300	147651354	986	986	986	986	458
379	20231019	132200	147199766	983	983	983	983	34
380	20231019	132100	147166344	983	983	983	983	0
381	20231019	132000	147166344	983	983	983	983	1410
382	20231019	131900	145780314	983	986	986	983	7490
383	20231019	131800	138411944	986	986	986	986	1
384	20231019	131700	138410958	988	988	988	988	0
385	20231019	131600	138410958	988	988	988	988	0
386	20231019	131500	138410958	988	988	988	988	1351
387	20231019	131400	137076170	990	990	990	990	0
388	20231019	131300	137076170	990	990	990	990	0
389	20231019	131200	137076170	990	990	990	990	0
390	20231019	131100	137076170	990	990	990	990	0
391	20231019	131000	137076170	990	990	990	990	20
392	20231019	130900	137056370	990	990	990	990	0
393	20231019	130800	137056370	990	990	990	990	0
394	20231019	130700	137056370	990	989	990	989	977
395	20231019	130600	136089155	990	990	990	990	0
396	20231019	130500	136089155	990	990	990	990	0
397	20231019	130400	136089155	990	990	990	990	0
398	20231019	130300	136089155	990	990	990	990	0
399	20231019	130200	136089155	990	990	990	990	0
400	20231019	130100	136089155	990	990	990	990	1
401	20231019	130000	136088165	986	986	986	986	0
402	20231019	125900	136088165	986	986	986	986	0
403	20231019	125800	136088165	986	986	986	986	285
404	20231019	125700	135807155	986	986	986	986	1
405	20231019	125600	135806169	986	983	986	983	503
406	20231019	125500	135311711	986	986	986	986	2
407	20231019	125400	135309739	986	986	986	986	1
408	20231019	125300	135308753	984	986	986	984	1500
409	20231019	125200	133831741	990	990	990	990	0
410	20231019	125100	133831741	990	990	990	990	0
411	20231019	125000	133831741	990	990	990	990	0
412	20231019	124900	133831741	990	986	990	986	3
413	20231019	124800	133828779	986	990	990	986	171
414	20231019	124700	133659493	990	990	990	990	0
415	20231019	124600	133659493	990	990	990	990	1
416	20231019	124500	133658503	988	988	988	988	1274
417	20231019	124400	132399791	990	990	990	990	0
418	20231019	124300	132399791	990	990	990	990	0
419	20231019	124200	132399791	990	990	990	990	0
420	20231019	124100	132399791	990	990	990	990	0
421	20231019	124000	132399791	990	990	990	990	0
422	20231019	123900	132399791	990	990	990	990	0
423	20231019	123800	132399791	990	990	990	990	0
424	20231019	123700	132399791	990	990	990	990	0
425	20231019	123600	132399791	990	990	990	990	0
426	20231019	123500	132399791	990	990	990	990	0
427	20231019	123400	132399791	990	990	990	990	1
428	20231019	123300	132398801	989	989	989	989	1783
429	20231019	123200	130635414	985	985	985	985	1
430	20231019	123100	130634429	985	985	985	985	0
431	20231019	123000	130634429	985	985	985	985	0
432	20231019	122900	130634429	985	985	985	985	0
433	20231019	122800	130634429	985	987	987	985	1000
434	20231019	122700	129648891	989	989	989	989	0
435	20231019	122600	129648891	989	989	989	989	0
436	20231019	122500	129648891	989	989	989	989	0
437	20231019	122400	129648891	989	989	989	989	0
438	20231019	122300	129648891	989	990	990	989	1311
439	20231019	122200	128352302	991	991	991	991	0
440	20231019	122100	128352302	991	990	991	990	101
441	20231019	122000	128252212	992	992	992	992	0
442	20231019	121900	128252212	992	992	992	992	0
443	20231019	121800	128252212	992	992	992	992	0
444	20231019	121700	128252212	992	992	992	992	0
445	20231019	121600	128252212	992	992	992	992	75
446	20231019	121500	128177812	992	992	992	992	300
447	20231019	121400	127880212	992	992	992	992	1300
448	20231019	121300	126590612	991	990	991	990	349
449	20231019	121200	126245002	990	990	990	990	220
450	20231019	121100	126027202	991	989	991	989	2
451	20231019	121000	126025222	991	991	991	991	0
452	20231019	120900	126025222	991	991	991	991	1
453	20231019	120800	126024231	989	989	989	989	0
454	20231019	120700	126024231	989	989	989	989	101
455	20231019	120600	125924342	989	989	989	989	100
456	20231019	120500	125825442	991	991	991	991	0
457	20231019	120400	125825442	991	991	991	991	0
458	20231019	120300	125825442	991	991	991	991	33
459	20231019	120200	125792739	987	987	987	987	0
460	20231019	120100	125792739	987	987	987	987	2
461	20231019	120000	125790765	987	987	987	987	0
462	20231019	115900	125790765	987	987	987	987	44
463	20231019	115800	125747337	987	987	987	987	972
464	20231019	115700	124787973	987	987	987	987	0
465	20231019	115600	124787973	987	987	987	987	0
466	20231019	115500	124787973	987	987	987	987	0
467	20231019	115400	124787973	987	987	987	987	0
468	20231019	115300	124787973	987	987	987	987	500
469	20231019	115200	124294473	987	987	987	987	0
470	20231019	115100	124294473	987	987	987	987	45
471	20231019	115000	124250058	987	987	987	987	0
472	20231019	114900	124250058	987	987	987	987	0
473	20231019	114800	124250058	987	987	987	987	0
474	20231019	114700	124250058	987	987	987	987	0
475	20231019	114600	124250058	987	988	988	987	6079
476	20231019	114500	118244947	990	990	990	990	0
477	20231019	114400	118244947	990	990	990	990	0
478	20231019	114300	118244947	990	990	990	990	0
479	20231019	114200	118244947	990	990	990	990	821
480	20231019	114100	117432157	990	990	990	990	0
481	20231019	114000	117432157	990	990	990	990	1
482	20231019	113900	117431167	988	988	988	988	0
483	20231019	113800	117431167	988	988	988	988	7346
484	20231019	113700	110173319	988	992	992	988	69
485	20231019	113600	110105143	988	988	988	988	5836
486	20231019	113500	104339175	988	989	994	988	1786
487	20231019	113400	102574392	995	995	995	995	0
488	20231019	113300	102574392	995	991	995	991	4
489	20231019	113200	102570420	990	990	990	990	0
490	20231019	113100	102570420	990	990	990	990	2268
491	20231019	113000	100325100	988	994	994	988	7124
492	20231019	112900	93280266	995	995	995	995	0
493	20231019	112800	93280266	995	995	995	995	0
494	20231019	112700	93280266	995	995	995	995	0
495	20231019	112600	93280266	995	995	995	995	0
496	20231019	112500	93280266	995	995	995	995	22
497	20231019	112400	93258376	995	994	995	994	48
498	20231019	112300	93210653	995	994	995	994	70
499	20231019	112200	93141005	993	993	993	993	925
500	20231019	112100	92222480	995	995	995	995	0
501	20231019	112000	92222480	995	994	995	992	13
502	20231019	111900	92209561	994	994	994	994	3
503	20231019	111800	92206579	994	992	994	992	21
504	20231019	111700	92185745	992	992	992	992	511
505	20231019	111600	91678833	992	992	992	992	52
506	20231019	111500	91627249	992	992	992	992	0
507	20231019	111400	91627249	992	992	992	992	0
508	20231019	111300	91627249	992	992	992	992	10
509	20231019	111200	91617329	995	995	995	995	2
510	20231019	111100	91615339	996	996	996	996	0
511	20231019	111000	91615339	996	996	996	996	0
512	20231019	110900	91615339	996	996	996	996	0
513	20231019	110800	91615339	996	996	996	996	0
514	20231019	110700	91615339	996	996	996	996	79
515	20231019	110600	91536655	996	996	996	996	0
516	20231019	110500	91536655	996	996	996	996	0
517	20231019	110400	91536655	996	996	996	996	0
518	20231019	110300	91536655	996	996	996	996	1
519	20231019	110200	91535659	990	990	990	988	5635
520	20231019	110100	85962998	990	991	991	990	2920
521	20231019	110000	83069381	998	998	998	998	0
522	20231019	105900	83069381	998	998	998	998	0
523	20231019	105800	83069381	998	998	998	998	0
524	20231019	105700	83069381	998	998	998	998	0
525	20231019	105600	83069381	998	997	998	997	2
526	20231019	105500	83067386	997	997	997	997	650
527	20231019	105400	82419336	997	997	997	997	1
528	20231019	105300	82418339	994	994	994	994	6781
529	20231019	105200	75678025	994	995	995	994	3052
530	20231019	105100	72641660	995	995	995	995	1
531	20231019	105000	72640665	995	995	995	995	36
532	20231019	104900	72604845	995	995	995	995	0
533	20231019	104800	72604845	995	995	995	995	8
534	20231019	104700	72596885	995	996	996	995	34
535	20231019	104600	72563054	996	996	996	996	4
536	20231019	104500	72559070	996	995	996	995	451
537	20231019	104400	72110324	996	996	996	996	3
538	20231019	104300	72107336	995	995	995	995	0
539	20231019	104200	72107336	995	995	995	995	75
540	20231019	104100	72032711	995	995	995	995	102
541	20231019	104000	71931221	995	995	995	995	1961
542	20231019	103900	69980026	995	995	995	995	4
543	20231019	103800	69976046	996	996	996	996	16
544	20231019	103700	69960110	997	997	997	997	106
545	20231019	103600	69854428	998	998	998	998	0
546	20231019	103500	69854428	998	998	998	998	1
547	20231019	103400	69853430	997	997	997	997	44
548	20231019	103300	69809562	997	995	997	995	85
549	20231019	103200	69724919	997	997	997	997	3
550	20231019	103100	69721928	997	997	997	997	0
551	20231019	103000	69721928	997	996	997	996	21
552	20231019	102900	69700992	995	995	995	995	11
553	20231019	102800	69690047	994	994	994	994	0
554	20231019	102700	69690047	994	994	994	994	0
555	20231019	102600	69690047	994	994	994	994	0
556	20231019	102500	69690047	994	994	994	994	10
557	20231019	102400	69680107	994	994	994	994	20
558	20231019	102300	69660227	994	994	994	994	50
559	20231019	102200	69610527	994	991	994	991	920
560	20231019	102100	68696099	990	990	990	990	962
561	20231019	102000	67743719	990	989	990	989	105
562	20231019	101900	67639775	988	988	988	988	1002
563	20231019	101800	66649799	988	989	989	988	101
564	20231019	101700	66549911	989	987	989	987	42
565	20231019	101600	66508446	987	987	987	987	103
566	20231019	101500	66406785	987	987	987	987	0
567	20231019	101400	66406785	987	987	987	987	0
568	20231019	101300	66406785	987	985	987	985	3
569	20231019	101200	66403827	984	983	984	983	30918
570	20231019	101100	35980523	982	982	982	982	5
571	20231019	101000	35975613	982	982	982	982	0
572	20231019	100900	35975613	982	982	982	982	0
573	20231019	100800	35975613	982	981	982	981	26
574	20231019	100700	35950092	981	981	981	981	500
575	20231019	100600	35459592	981	981	981	981	4051
576	20231019	100500	31485561	982	982	982	982	10
577	20231019	100400	31475741	982	981	982	981	108
578	20231019	100300	31369693	982	983	983	982	1248
579	20231019	100200	30144152	983	983	983	983	3
580	20231019	100100	30141203	983	983	984	983	9
581	20231019	100000	30132353	983	983	983	983	3
582	20231019	095900	30129404	983	983	983	983	28
583	20231019	095800	30101880	982	982	982	982	0
584	20231019	095700	30101880	982	982	982	982	0
585	20231019	095600	30101880	982	984	984	982	2
586	20231019	095500	30099914	982	982	982	982	23
587	20231019	095400	30077328	982	982	982	982	1407
588	20231019	095300	28695654	981	981	981	981	0
589	20231019	095200	28695654	981	981	981	981	20
590	20231019	095100	28676034	984	984	984	984	0
591	20231019	095000	28676034	984	984	984	984	1
592	20231019	094900	28675050	984	984	984	984	0
593	20231019	094800	28675050	984	984	984	984	1102
594	20231019	094700	27590682	984	984	984	984	0
595	20231019	094600	27590682	984	984	984	984	0
596	20231019	094500	27590682	984	984	984	984	2
597	20231019	094400	27588714	984	984	984	984	2
598	20231019	094300	27586746	984	984	984	984	0
599	20231019	094200	27586746	984	984	984	984	1
600	20231019	094100	27585762	980	982	982	979	4108
601	20231019	094000	23557310	984	984	984	984	0
602	20231019	093900	23557310	984	984	984	984	0
603	20231019	093800	23557310	984	984	984	984	0
604	20231019	093700	23557310	984	984	984	984	0
605	20231019	093600	23557310	984	984	984	984	0
606	20231019	093500	23557310	984	984	984	984	14
607	20231019	093400	23543534	984	984	984	984	0
608	20231019	093300	23543534	984	984	984	984	1
609	20231019	093200	23542550	979	980	980	979	115
610	20231019	093100	23429959	982	982	982	982	1
611	20231019	093000	23428977	980	980	980	980	0
612	20231019	092900	23428977	980	980	980	980	0
613	20231019	092800	23428977	980	980	980	980	0
614	20231019	092700	23428977	980	980	980	980	744
615	20231019	092600	22699857	981	981	981	981	44
616	20231019	092500	22656693	983	983	983	983	100
617	20231019	092400	22558393	983	983	983	983	0
618	20231019	092300	22558393	983	981	983	981	105
619	20231019	092200	22455386	982	983	983	982	173
620	20231019	092100	22285490	983	983	984	983	37
621	20231019	092000	22249118	983	983	983	983	1162
622	20231019	091900	21106872	981	981	981	981	0
623	20231019	091800	21106872	981	981	981	981	363
624	20231019	091700	20750769	981	981	981	981	554
625	20231019	091600	20207295	985	985	985	985	1
626	20231019	091500	20206310	982	982	982	982	0
627	20231019	091400	20206310	982	982	982	982	0
628	20231019	091300	20206310	982	982	982	982	0
629	20231019	091200	20206310	982	982	982	982	650
630	20231019	091100	19568010	981	982	982	979	9628
631	20231019	091000	10128766	982	983	983	982	1072
632	20231019	090900	9075990	984	984	984	984	105
633	20231019	090800	8972670	984	984	984	984	1
634	20231019	090700	8971686	982	984	984	982	990
635	20231019	090600	7999374	990	985	990	983	2538
636	20231019	090500	5503541	981	981	981	981	0
637	20231019	090400	5503541	981	981	981	981	0
638	20231019	090300	5503541	981	981	981	980	1022
639	20231019	090200	4500960	987	991	991	987	2070
640	20231019	090100	2452579	991	996	996	991	938
641	20231019	090000	1522976	997	1000	1000	997	1523