KissMeData/153490/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	200900	215589808	956	956	956	956	16860
3	20231027	200800	215589808	956	956	956	956	0
4	20231027	200700	215589808	956	956	956	956	0
5	20231027	200600	215589808	956	956	956	956	0
6	20231027	200500	215589808	956	956	956	956	0
7	20231027	200400	215589808	956	956	956	956	0
8	20231027	200300	215589808	956	956	956	956	0
9	20231027	200200	215589808	956	956	956	956	0
10	20231027	200100	215589808	956	956	956	956	0
11	20231027	200000	215589808	956	956	956	956	0
12	20231027	195900	215589808	956	956	956	956	0
13	20231027	195800	215589808	956	956	956	956	0
14	20231027	195700	215589808	956	956	956	956	0
15	20231027	195600	215589808	956	956	956	956	0
16	20231027	195500	215589808	956	956	956	956	0
17	20231027	195400	215589808	956	956	956	956	0
18	20231027	195300	215589808	956	956	956	956	0
19	20231027	195200	215589808	956	956	956	956	0
20	20231027	195100	215589808	956	956	956	956	0
21	20231027	195000	215589808	956	956	956	956	0
22	20231027	194900	215589808	956	956	956	956	0
23	20231027	194800	215589808	956	956	956	956	0
24	20231027	194700	215589808	956	956	956	956	0
25	20231027	194600	215589808	956	956	956	956	0
26	20231027	194500	215589808	956	956	956	956	0
27	20231027	194400	215589808	956	956	956	956	0
28	20231027	194300	215589808	956	956	956	956	0
29	20231027	194200	215589808	956	956	956	956	0
30	20231027	194100	215589808	956	956	956	956	0
31	20231027	194000	215589808	956	956	956	956	0
32	20231027	193900	215589808	956	956	956	956	16860
33	20231027	193800	215589808	956	956	956	956	0
34	20231027	193700	215589808	956	956	956	956	0
35	20231027	193600	215589808	956	956	956	956	0
36	20231027	193500	215589808	956	956	956	956	0
37	20231027	193400	215589808	956	956	956	956	0
38	20231027	193300	215589808	956	956	956	956	0
39	20231027	193200	215589808	956	956	956	956	0
40	20231027	193100	215589808	956	956	956	956	0
41	20231027	193000	215589808	956	956	956	956	0
42	20231027	192900	215589808	956	956	956	956	0
43	20231027	192800	215589808	956	956	956	956	0
44	20231027	192700	215589808	956	956	956	956	0
45	20231027	192600	215589808	956	956	956	956	0
46	20231027	192500	215589808	956	956	956	956	0
47	20231027	192400	215589808	956	956	956	956	0
48	20231027	192300	215589808	956	956	956	956	0
49	20231027	192200	215589808	956	956	956	956	0
50	20231027	192100	215589808	956	956	956	956	0
51	20231027	192000	215589808	956	956	956	956	0
52	20231027	191900	215589808	956	956	956	956	0
53	20231027	191800	215589808	956	956	956	956	0
54	20231027	191700	215589808	956	956	956	956	0
55	20231027	191600	215589808	956	956	956	956	0
56	20231027	191500	215589808	956	956	956	956	0
57	20231027	191400	215589808	956	956	956	956	0
58	20231027	191300	215589808	956	956	956	956	0
59	20231027	191200	215589808	956	956	956	956	0
60	20231027	191100	215589808	956	956	956	956	0
61	20231027	191000	215589808	956	956	956	956	0
62	20231027	190900	215589808	956	956	956	956	16860
63	20231027	190800	215589808	956	956	956	956	0
64	20231027	190700	215589808	956	956	956	956	0
65	20231027	190600	215589808	956	956	956	956	0
66	20231027	190500	215589808	956	956	956	956	0
67	20231027	190400	215589808	956	956	956	956	0
68	20231027	190300	215589808	956	956	956	956	0
69	20231027	190200	215589808	956	956	956	956	0
70	20231027	190100	215589808	956	956	956	956	0
71	20231027	190000	215589808	956	956	956	956	0
72	20231027	185900	215589808	956	956	956	956	0
73	20231027	185800	215589808	956	956	956	956	0
74	20231027	185700	215589808	956	956	956	956	0
75	20231027	185600	215589808	956	956	956	956	0
76	20231027	185500	215589808	956	956	956	956	0
77	20231027	185400	215589808	956	956	956	956	0
78	20231027	185300	215589808	956	956	956	956	0
79	20231027	185200	215589808	956	956	956	956	0
80	20231027	185100	215589808	956	956	956	956	0
81	20231027	185000	215589808	956	956	956	956	0
82	20231027	184900	215589808	956	956	956	956	0
83	20231027	184800	215589808	956	956	956	956	0
84	20231027	184700	215589808	956	956	956	956	0
85	20231027	184600	215589808	956	956	956	956	0
86	20231027	184500	215589808	956	956	956	956	0
87	20231027	184400	215589808	956	956	956	956	0
88	20231027	184300	215589808	956	956	956	956	0
89	20231027	184200	215589808	956	956	956	956	0
90	20231027	184100	215589808	956	956	956	956	0
91	20231027	184000	215589808	956	956	956	956	0
92	20231027	183900	215589808	956	956	956	956	16860
93	20231027	183800	215589808	956	956	956	956	0
94	20231027	183700	215589808	956	956	956	956	0
95	20231027	183600	215589808	956	956	956	956	0
96	20231027	183500	215589808	956	956	956	956	0
97	20231027	183400	215589808	956	956	956	956	0
98	20231027	183300	215589808	956	956	956	956	0
99	20231027	183200	215589808	956	956	956	956	0
100	20231027	183100	215589808	956	956	956	956	0
101	20231027	183000	215589808	956	956	956	956	0
102	20231027	182900	215589808	956	956	956	956	0
103	20231027	182800	215589808	956	956	956	956	0
104	20231027	182700	215589808	956	956	956	956	0
105	20231027	182600	215589808	956	956	956	956	0
106	20231027	182500	215589808	956	956	956	956	0
107	20231027	182400	215589808	956	956	956	956	0
108	20231027	182300	215589808	956	956	956	956	0
109	20231027	182200	215589808	956	956	956	956	0
110	20231027	182100	215589808	956	956	956	956	0
111	20231027	182000	215589808	956	956	956	956	0
112	20231027	181900	215589808	956	956	956	956	0
113	20231027	181800	215589808	956	956	956	956	0
114	20231027	181700	215589808	956	956	956	956	0
115	20231027	181600	215589808	956	956	956	956	0
116	20231027	181500	215589808	956	956	956	956	0
117	20231027	181400	215589808	956	956	956	956	0
118	20231027	181300	215589808	956	956	956	956	0
119	20231027	181200	215589808	956	956	956	956	0
120	20231027	181100	215589808	956	956	956	956	0
121	20231027	181000	215589808	956	956	956	956	0
122	20231027	180900	215589808	956	956	956	956	16860
123	20231027	180800	215589808	956	956	956	956	0
124	20231027	180700	215589808	956	956	956	956	0
125	20231027	180600	215589808	956	956	956	956	0
126	20231027	180500	215589808	956	956	956	956	0
127	20231027	180400	215589808	956	956	956	956	0
128	20231027	180300	215589808	956	956	956	956	0
129	20231027	180200	215589808	956	956	956	956	0
130	20231027	180100	215589808	956	956	956	956	0
131	20231027	180000	215589808	956	956	956	956	0
132	20231027	175900	215589808	956	956	956	956	0
133	20231027	175800	215589808	956	956	956	956	0
134	20231027	175700	215589808	956	956	956	956	0
135	20231027	175600	215589808	956	956	956	956	0
136	20231027	175500	215589808	956	956	956	956	0
137	20231027	175400	215589808	956	956	956	956	0
138	20231027	175300	215589808	956	956	956	956	0
139	20231027	175200	215589808	956	956	956	956	0
140	20231027	175100	215589808	956	956	956	956	0
141	20231027	175000	215589808	956	956	956	956	0
142	20231027	174900	215589808	956	956	956	956	0
143	20231027	174800	215589808	956	956	956	956	0
144	20231027	174700	215589808	956	956	956	956	0
145	20231027	174600	215589808	956	956	956	956	0
146	20231027	174500	215589808	956	956	956	956	0
147	20231027	174400	215589808	956	956	956	956	0
148	20231027	174300	215589808	956	956	956	956	0
149	20231027	174200	215589808	956	956	956	956	0
150	20231027	174100	215589808	956	956	956	956	0
151	20231027	174000	215589808	956	956	956	956	0
152	20231027	173900	215589808	956	956	956	956	16860
153	20231027	173800	215589808	956	956	956	956	0
154	20231027	173700	215589808	956	956	956	956	0
155	20231027	173600	215589808	956	956	956	956	0
156	20231027	173500	215589808	956	956	956	956	0
157	20231027	173400	215589808	956	956	956	956	0
158	20231027	173300	215589808	956	956	956	956	0
159	20231027	173200	215589808	956	956	956	956	0
160	20231027	173100	215589808	956	956	956	956	0
161	20231027	173000	215589808	956	956	956	956	0
162	20231027	172900	215589808	956	956	956	956	0
163	20231027	172800	215589808	956	956	956	956	0
164	20231027	172700	215589808	956	956	956	956	0
165	20231027	172600	215589808	956	956	956	956	0
166	20231027	172500	215589808	956	956	956	956	0
167	20231027	172400	215589808	956	956	956	956	0
168	20231027	172300	215589808	956	956	956	956	0
169	20231027	172200	215589808	956	956	956	956	0
170	20231027	172100	215589808	956	956	956	956	0
171	20231027	172000	215589808	956	956	956	956	0
172	20231027	171900	215589808	956	956	956	956	0
173	20231027	171800	215589808	956	956	956	956	0
174	20231027	171700	215589808	956	956	956	956	0
175	20231027	171600	215589808	956	956	956	956	0
176	20231027	171500	215589808	956	956	956	956	0
177	20231027	171400	215589808	956	956	956	956	0
178	20231027	171300	215589808	956	956	956	956	0
179	20231027	171200	215589808	956	956	956	956	0
180	20231027	171100	215589808	956	956	956	956	0
181	20231027	171000	215589808	956	956	956	956	0
182	20231027	170900	215589808	956	956	956	956	16860
183	20231027	170800	215589808	956	956	956	956	0
184	20231027	170700	215589808	956	956	956	956	0
185	20231027	170600	215589808	956	956	956	956	0
186	20231027	170500	215589808	956	956	956	956	0
187	20231027	170400	215589808	956	956	956	956	0
188	20231027	170300	215589808	956	956	956	956	0
189	20231027	170200	215589808	956	956	956	956	0
190	20231027	170100	215589808	956	956	956	956	0
191	20231027	170000	215589808	956	956	956	956	0
192	20231027	165900	215589808	956	956	956	956	0
193	20231027	165800	215589808	956	956	956	956	0
194	20231027	165700	215589808	956	956	956	956	0
195	20231027	165600	215589808	956	956	956	956	0
196	20231027	165500	215589808	956	956	956	956	0
197	20231027	165400	215589808	956	956	956	956	0
198	20231027	165300	215589808	956	956	956	956	0
199	20231027	165200	215589808	956	956	956	956	0
200	20231027	165100	215589808	956	956	956	956	0
201	20231027	165000	215589808	956	956	956	956	0
202	20231027	164900	215589808	956	956	956	956	0
203	20231027	164800	215589808	956	956	956	956	0
204	20231027	164700	215589808	956	956	956	956	0
205	20231027	164600	215589808	956	956	956	956	0
206	20231027	164500	215589808	956	956	956	956	0
207	20231027	164400	215589808	956	956	956	956	0
208	20231027	164300	215589808	956	956	956	956	0
209	20231027	164200	215589808	956	956	956	956	0
210	20231027	164100	215589808	956	956	956	956	0
211	20231027	164000	215589808	956	956	956	956	0
212	20231027	163900	215589808	956	956	956	956	16860
213	20231027	163800	215589808	956	956	956	956	0
214	20231027	163700	215589808	956	956	956	956	0
215	20231027	163600	215589808	956	956	956	956	0
216	20231027	163500	215589808	956	956	956	956	0
217	20231027	163400	215589808	956	956	956	956	0
218	20231027	163300	215589808	956	956	956	956	0
219	20231027	163200	215589808	956	956	956	956	0
220	20231027	163100	215589808	956	956	956	956	0
221	20231027	163000	215589808	956	956	956	956	0
222	20231027	162900	215589808	956	956	956	956	0
223	20231027	162800	215589808	956	956	956	956	0
224	20231027	162700	215589808	956	956	956	956	0
225	20231027	162600	215589808	956	956	956	956	0
226	20231027	162500	215589808	956	956	956	956	0
227	20231027	162400	215589808	956	956	956	956	0
228	20231027	162300	215589808	956	956	956	956	0
229	20231027	162200	215589808	956	956	956	956	0
230	20231027	162100	215589808	956	956	956	956	0
231	20231027	162000	215589808	956	956	956	956	0
232	20231027	161900	215589808	956	956	956	956	0
233	20231027	161800	215589808	956	956	956	956	0
234	20231027	161700	215589808	956	956	956	956	0
235	20231027	161600	215589808	956	956	956	956	0
236	20231027	161500	215589808	956	956	956	956	0
237	20231027	161400	215589808	956	956	956	956	0
238	20231027	161300	215589808	956	956	956	956	0
239	20231027	161200	215589808	956	956	956	956	0
240	20231027	161100	215589808	956	956	956	956	0
241	20231027	161000	215589808	956	956	956	956	0
242	20231027	160900	215589808	956	956	956	956	16860
243	20231027	160800	215589808	956	956	956	956	0
244	20231027	160700	215589808	956	956	956	956	0
245	20231027	160600	215589808	956	956	956	956	0
246	20231027	160500	215589808	956	956	956	956	0
247	20231027	160400	215589808	956	956	956	956	0
248	20231027	160300	215589808	956	956	956	956	0
249	20231027	160200	215589808	956	956	956	956	0
250	20231027	160100	215589808	956	956	956	956	0
251	20231027	160000	215589808	956	956	956	956	0
252	20231027	155900	215589808	956	956	956	956	0
253	20231027	155800	215589808	956	956	956	956	0
254	20231027	155700	215589808	956	956	956	956	0
255	20231027	155600	215589808	956	956	956	956	0
256	20231027	155500	215589808	956	956	956	956	0
257	20231027	155400	215589808	956	956	956	956	0
258	20231027	155300	215589808	956	956	956	956	0
259	20231027	155200	215589808	956	956	956	956	0
260	20231027	155100	215589808	956	956	956	956	0
261	20231027	155000	215589808	956	956	956	956	0
262	20231027	154900	215589808	956	956	956	956	0
263	20231027	154800	215589808	956	956	956	956	0
264	20231027	154700	215589808	956	956	956	956	0
265	20231027	154600	215589808	956	956	956	956	0
266	20231027	154500	215589808	956	956	956	956	0
267	20231027	154400	215589808	956	956	956	956	0
268	20231027	154300	215589808	956	956	956	956	0
269	20231027	154200	215589808	956	956	956	956	0
270	20231027	154100	215589808	956	956	956	956	0
271	20231027	154000	215589808	956	956	956	956	0
272	20231027	153900	215589808	956	956	956	956	16860
273	20231027	153800	215589808	956	956	956	956	0
274	20231027	153700	215589808	956	956	956	956	0
275	20231027	153600	215589808	956	956	956	956	0
276	20231027	153500	215589808	956	956	956	956	0
277	20231027	153400	215589808	956	956	956	956	0
278	20231027	153300	215589808	956	956	956	956	0
279	20231027	153200	215589808	956	956	956	956	0
280	20231027	153100	215589808	956	956	956	956	0
281	20231027	153000	215589808	956	956	956	956	16860
282	20231027	152900	199471648	962	962	962	962	0
283	20231027	152800	199471648	962	962	962	962	0
284	20231027	152700	199471648	962	962	962	962	0
285	20231027	152600	199471648	962	962	962	962	0
286	20231027	152500	199471648	962	962	962	962	0
287	20231027	152400	199471648	962	962	962	962	0
288	20231027	152300	199471648	962	962	962	962	0
289	20231027	152200	199471648	962	962	962	962	0
290	20231027	152100	199471648	962	962	962	962	0
291	20231027	152000	199471648	962	962	962	962	0
292	20231027	151900	199471648	962	962	962	962	100
293	20231027	151800	199375448	963	963	963	963	51
294	20231027	151700	199326335	961	962	962	961	305
295	20231027	151600	199032930	962	962	962	962	5
296	20231027	151500	199028120	963	963	963	963	5
297	20231027	151400	199023305	963	963	963	963	0
298	20231027	151300	199023305	963	963	963	963	100
299	20231027	151200	198927005	963	959	963	958	2672
300	20231027	151100	196359410	959	959	959	958	5604
301	20231027	151000	190990204	959	958	959	958	152
302	20231027	150900	190844470	959	958	959	958	260
303	20231027	150800	190595148	957	957	957	957	0
304	20231027	150700	190595148	957	960	960	957	2130
305	20231027	150600	188553471	960	960	960	960	18
306	20231027	150500	188536191	960	960	960	960	0
307	20231027	150400	188536191	960	960	960	960	1685
308	20231027	150300	186918591	960	960	960	960	1547
309	20231027	150200	185433471	960	960	960	960	2672
310	20231027	150100	182868351	961	962	962	961	1110
311	20231027	150000	181801109	963	963	963	963	33
312	20231027	145900	181769330	963	963	963	963	500
313	20231027	145800	181287830	964	964	964	964	204
314	20231027	145700	181091174	964	964	964	964	18
315	20231027	145600	181073822	963	963	963	963	0
316	20231027	145500	181073822	963	963	963	963	1552
317	20231027	145400	179579246	963	963	963	963	1513
318	20231027	145300	178122227	963	961	963	961	2753
319	20231027	145200	175473060	961	961	961	961	54
320	20231027	145100	175421166	963	960	963	960	19
321	20231027	145000	175402923	960	960	960	960	273
322	20231027	144900	175140843	959	959	959	959	0
323	20231027	144800	175140843	959	959	959	959	18
324	20231027	144700	175123581	959	959	959	959	0
325	20231027	144600	175123581	959	963	963	959	13
326	20231027	144500	175111074	963	963	963	963	0
327	20231027	144400	175111074	963	963	963	963	20
328	20231027	144300	175091814	964	959	964	959	435
329	20231027	144200	174674124	963	960	963	960	19
330	20231027	144100	174655881	960	960	960	960	2
331	20231027	144000	174653961	966	966	966	966	2000
332	20231027	143900	172721961	958	958	958	958	18
333	20231027	143800	172704717	956	962	962	956	10888
334	20231027	143700	162263344	960	964	964	960	10000
335	20231027	143600	152655949	970	965	970	965	19
336	20231027	143500	152637609	965	965	965	965	0
337	20231027	143400	152637609	965	968	968	965	13000
338	20231027	143300	140085242	971	968	971	968	25
339	20231027	143200	140061027	968	968	968	968	4
340	20231027	143100	140057155	968	968	968	968	223
341	20231027	143000	139841291	968	968	968	968	0
342	20231027	142900	139841291	968	968	968	968	0
343	20231027	142800	139841291	968	968	968	968	492
344	20231027	142700	139365035	971	971	971	971	0
345	20231027	142600	139365035	971	971	971	971	0
346	20231027	142500	139365035	971	971	971	971	0
347	20231027	142400	139365035	971	966	971	966	19
348	20231027	142300	139346676	966	966	966	966	10
349	20231027	142200	139337016	966	966	966	966	0
350	20231027	142100	139337016	966	972	972	965	7323
351	20231027	142000	132251610	973	973	973	973	0
352	20231027	141900	132251610	973	973	973	973	10
353	20231027	141800	132241880	973	973	973	973	0
354	20231027	141700	132241880	973	973	973	973	0
355	20231027	141600	132241880	973	973	973	973	0
356	20231027	141500	132241880	973	972	973	972	6
357	20231027	141400	132236043	973	973	973	973	0
358	20231027	141300	132236043	973	973	973	973	0
359	20231027	141200	132236043	973	973	973	973	0
360	20231027	141100	132236043	973	973	973	973	112
361	20231027	141000	132127067	973	973	973	973	0
362	20231027	140900	132127067	973	973	973	973	18
363	20231027	140800	132109553	973	973	973	973	0
364	20231027	140700	132109553	973	973	973	973	160
365	20231027	140600	131953873	974	974	974	974	0
366	20231027	140500	131953873	974	974	974	974	0
367	20231027	140400	131953873	974	974	974	974	0
368	20231027	140300	131953873	974	975	975	974	61
369	20231027	140200	131894458	976	976	976	976	0
370	20231027	140100	131894458	976	976	976	976	0
371	20231027	140000	131894458	976	976	976	976	10
372	20231027	135900	131884698	976	976	976	976	0
373	20231027	135800	131884698	976	976	976	976	0
374	20231027	135700	131884698	976	976	976	976	18
375	20231027	135600	131867130	976	976	976	976	0
376	20231027	135500	131867130	976	976	976	976	0
377	20231027	135400	131867130	976	976	976	976	18
378	20231027	135300	131849562	976	976	976	976	0
379	20231027	135200	131849562	976	980	980	976	314
380	20231027	135100	131541898	980	980	980	980	0
381	20231027	135000	131541898	980	980	980	980	0
382	20231027	134900	131541898	980	980	980	980	10
383	20231027	134800	131532098	980	980	980	980	0
384	20231027	134700	131532098	980	980	980	980	0
385	20231027	134600	131532098	980	980	980	980	0
386	20231027	134500	131532098	980	980	980	980	0
387	20231027	134400	131532098	980	980	980	980	0
388	20231027	134300	131532098	980	980	980	980	0
389	20231027	134200	131532098	980	980	980	980	0
390	20231027	134100	131532098	980	978	980	978	100
391	20231027	134000	131434202	974	974	974	974	0
392	20231027	133900	131434202	974	974	974	974	18
393	20231027	133800	131416670	974	974	974	974	0
394	20231027	133700	131416670	974	974	974	974	0
395	20231027	133600	131416670	974	974	974	974	18
396	20231027	133500	131399138	974	974	974	974	1
397	20231027	133400	131398164	980	980	980	980	0
398	20231027	133300	131398164	980	980	980	980	1
399	20231027	133200	131397184	981	977	981	977	20
400	20231027	133100	131377636	975	975	975	975	368
401	20231027	133000	131018836	975	975	975	975	10
402	20231027	132900	131009086	975	977	977	975	15
403	20231027	132800	130994441	977	977	977	977	0
404	20231027	132700	130994441	977	977	977	977	0
405	20231027	132600	130994441	977	977	977	977	0
406	20231027	132500	130994441	977	977	977	977	0
407	20231027	132400	130994441	977	974	977	972	420
408	20231027	132300	130586092	972	972	972	972	0
409	20231027	132200	130586092	972	972	972	972	0
410	20231027	132100	130586092	972	973	973	972	65
411	20231027	132000	130522894	973	974	974	973	1232
412	20231027	131900	129323931	974	974	974	974	0
413	20231027	131800	129323931	974	974	974	974	18
414	20231027	131700	129306399	974	980	980	974	6060
415	20231027	131600	123400563	981	981	981	981	0
416	20231027	131500	123400563	981	982	982	981	742
417	20231027	131400	122672659	984	984	984	984	205
418	20231027	131300	122470939	984	984	984	984	508
419	20231027	131200	121971067	984	994	994	982	1558
420	20231027	131100	120436584	1002	999	1011	992	7477
421	20231027	131000	112989748	1007	975	1013	975	13583
422	20231027	130900	99376784	975	975	975	975	1
423	20231027	130800	99375809	975	975	975	975	6
424	20231027	130700	99369959	974	974	974	974	0
425	20231027	130600	99369959	974	974	974	974	85
426	20231027	130500	99287169	975	976	976	975	715
427	20231027	130400	98589921	976	976	976	976	0
428	20231027	130300	98589921	976	976	976	976	18
429	20231027	130200	98572353	976	976	976	976	869
430	20231027	130100	97724209	976	977	977	976	1406
431	20231027	130000	96350708	977	977	977	977	18
432	20231027	125900	96333122	977	977	977	977	0
433	20231027	125800	96333122	977	977	977	977	0
434	20231027	125700	96333122	977	977	977	977	18
435	20231027	125600	96315536	977	977	977	977	1
436	20231027	125500	96314559	978	978	978	978	0
437	20231027	125400	96314559	978	978	978	978	211
438	20231027	125300	96108201	979	979	979	979	0
439	20231027	125200	96108201	979	979	979	979	78
440	20231027	125100	96031839	979	980	980	979	767
441	20231027	125000	95280495	981	981	981	981	0
442	20231027	124900	95280495	981	981	981	981	0
443	20231027	124800	95280495	981	981	981	981	0
444	20231027	124700	95280495	981	981	981	981	0
445	20231027	124600	95280495	981	981	981	981	204
446	20231027	124500	95080371	982	982	982	982	3
447	20231027	124400	95077425	982	982	982	982	0
448	20231027	124300	95077425	982	982	982	982	0
449	20231027	124200	95077425	982	982	982	982	18
450	20231027	124100	95059749	982	982	982	982	0
451	20231027	124000	95059749	982	984	984	982	72
452	20231027	123900	94989005	985	985	985	985	0
453	20231027	123800	94989005	985	985	985	985	105
454	20231027	123700	94885580	981	981	981	981	0
455	20231027	123600	94885580	981	981	981	981	18
456	20231027	123500	94867922	981	981	981	981	0
457	20231027	123400	94867922	981	981	981	981	0
458	20231027	123300	94867922	981	981	981	981	18
459	20231027	123200	94850264	981	981	981	981	0
460	20231027	123100	94850264	981	982	982	981	723
461	20231027	123000	94140886	985	985	985	985	0
462	20231027	122900	94140886	985	985	985	985	0
463	20231027	122800	94140886	985	985	985	985	15
464	20231027	122700	94126111	987	987	987	987	0
465	20231027	122600	94126111	987	987	987	987	87
466	20231027	122500	94040242	987	985	987	985	317
467	20231027	122400	93727444	982	982	982	982	353
468	20231027	122300	93380798	985	985	985	985	0
469	20231027	122200	93380798	985	985	985	985	0
470	20231027	122100	93380798	985	985	985	985	0
471	20231027	122000	93380798	985	982	985	982	520
472	20231027	121900	92868660	983	983	983	983	214
473	20231027	121800	92658298	984	985	985	984	48
474	20231027	121700	92611065	985	985	985	985	0
475	20231027	121600	92611065	985	985	985	985	62
476	20231027	121500	92549995	986	986	986	986	41
477	20231027	121400	92509569	990	990	990	990	0
478	20231027	121300	92509569	990	990	990	990	0
479	20231027	121200	92509569	990	990	990	990	0
480	20231027	121100	92509569	990	990	990	990	0
481	20231027	121000	92509569	990	990	990	990	0
482	20231027	120900	92509569	990	990	990	990	0
483	20231027	120800	92509569	990	990	990	990	0
484	20231027	120700	92509569	990	990	990	990	0
485	20231027	120600	92509569	990	990	990	990	0
486	20231027	120500	92509569	990	990	990	990	0
487	20231027	120400	92509569	990	990	990	990	0
488	20231027	120300	92509569	990	990	990	990	0
489	20231027	120200	92509569	990	990	990	990	0
490	20231027	120100	92509569	990	990	990	990	0
491	20231027	120000	92509569	990	990	990	990	0
492	20231027	115900	92509569	990	990	990	990	1
493	20231027	115800	92508579	987	987	987	987	0
494	20231027	115700	92508579	987	987	987	987	32
495	20231027	115600	92476995	991	991	991	991	0
496	20231027	115500	92476995	991	991	991	991	0
497	20231027	115400	92476995	991	991	991	991	0
498	20231027	115300	92476995	991	991	991	991	0
499	20231027	115200	92476995	991	991	991	991	0
500	20231027	115100	92476995	991	991	991	991	0
501	20231027	115000	92476995	991	991	991	991	0
502	20231027	114900	92476995	991	991	991	991	1
503	20231027	114800	92476004	992	992	992	992	0
504	20231027	114700	92476004	992	992	992	992	0
505	20231027	114600	92476004	992	992	992	992	0
506	20231027	114500	92476004	992	992	992	992	0
507	20231027	114400	92476004	992	992	992	992	0
508	20231027	114300	92476004	992	992	992	992	200
509	20231027	114200	92277604	992	992	992	992	18
510	20231027	114100	92259748	992	992	992	992	0
511	20231027	114000	92259748	992	992	992	992	0
512	20231027	113900	92259748	992	990	992	990	19
513	20231027	113800	92240936	990	990	990	990	7
514	20231027	113700	92234006	990	990	990	990	3
515	20231027	113600	92231036	982	990	990	966	6483
516	20231027	113500	85917804	989	989	989	989	0
517	20231027	113400	85917804	989	989	990	989	4402
518	20231027	113300	81562209	989	989	989	989	100
519	20231027	113200	81463309	989	989	989	989	1000
520	20231027	113100	80474309	989	989	989	989	1
521	20231027	113000	80473320	987	987	987	987	179
522	20231027	112900	80296647	987	988	988	987	891
523	20231027	112800	79417225	989	989	989	989	1
524	20231027	112700	79416236	987	987	987	987	18
525	20231027	112600	79398470	987	989	989	987	37
526	20231027	112500	79361941	989	989	989	989	0
527	20231027	112400	79361941	989	989	989	989	0
528	20231027	112300	79361941	989	989	989	989	0
529	20231027	112200	79361941	989	989	989	989	1
530	20231027	112100	79360952	989	989	989	989	0
531	20231027	112000	79360952	989	989	989	989	0
532	20231027	111900	79360952	989	989	989	989	1
533	20231027	111800	79359963	988	988	988	988	68
534	20231027	111700	79292779	988	988	988	988	0
535	20231027	111600	79292779	988	988	988	988	19
536	20231027	111500	79274007	989	989	989	989	0
537	20231027	111400	79274007	989	989	989	989	0
538	20231027	111300	79274007	989	989	989	989	0
539	20231027	111200	79274007	989	989	989	989	0
540	20231027	111100	79274007	989	989	989	989	0
541	20231027	111000	79274007	989	988	989	988	67
542	20231027	110900	79207801	988	987	988	987	72
543	20231027	110800	79136683	987	987	987	987	0
544	20231027	110700	79136683	987	987	987	987	1131
545	20231027	110600	78020386	987	983	987	983	19
546	20231027	110500	78001705	983	983	983	983	2
547	20231027	110400	77999739	988	988	988	988	0
548	20231027	110300	77999739	988	988	988	988	0
549	20231027	110200	77999739	988	988	988	988	0
550	20231027	110100	77999739	988	988	988	988	0
551	20231027	110000	77999739	988	988	988	988	0
552	20231027	105900	77999739	988	988	988	988	0
553	20231027	105800	77999739	988	988	988	988	0
554	20231027	105700	77999739	988	988	988	988	11
555	20231027	105600	77988871	988	988	988	988	200
556	20231027	105500	77791271	988	988	988	988	0
557	20231027	105400	77791271	988	988	988	988	7
558	20231027	105300	77784355	990	990	990	990	0
559	20231027	105200	77784355	990	990	990	990	0
560	20231027	105100	77784355	990	983	990	983	37
561	20231027	105000	77747869	983	990	990	983	18
562	20231027	104900	77730142	982	982	982	982	0
563	20231027	104800	77730142	982	982	982	982	18
564	20231027	104700	77712466	980	992	992	980	2295
565	20231027	104600	75459639	989	993	993	989	505
566	20231027	104500	74958994	993	982	993	982	4568
567	20231027	104400	70468181	982	981	982	981	746
568	20231027	104300	69736220	981	978	981	978	252
569	20231027	104200	69489363	978	978	978	978	0
570	20231027	104100	69489363	978	978	978	978	0
571	20231027	104000	69489363	978	978	978	978	0
572	20231027	103900	69489363	978	978	978	978	0
573	20231027	103800	69489363	978	978	978	978	0
574	20231027	103700	69489363	978	978	978	978	0
575	20231027	103600	69489363	978	978	978	978	0
576	20231027	103500	69489363	978	975	978	975	307
577	20231027	103400	69189561	974	974	974	974	210
578	20231027	103300	68985021	974	974	974	974	19
579	20231027	103200	68966515	974	974	974	974	34
580	20231027	103100	68933399	970	970	970	970	0
581	20231027	103000	68933399	970	971	971	970	5018
582	20231027	102900	64065839	970	978	978	970	12369
583	20231027	102800	52050489	979	979	979	979	10
584	20231027	102700	52040699	984	983	985	983	118
585	20231027	102600	51924523	983	980	983	980	52
586	20231027	102500	51873443	980	979	980	979	282
587	20231027	102400	51597084	975	979	979	975	18
588	20231027	102300	51579530	975	975	975	975	0
589	20231027	102200	51579530	975	980	980	975	1564
590	20231027	102100	50054621	979	979	979	979	36
591	20231027	102000	50019377	979	979	979	979	0
592	20231027	101900	50019377	979	979	979	979	0
593	20231027	101800	50019377	979	979	979	979	0
594	20231027	101700	50019377	979	979	979	979	0
595	20231027	101600	50019377	979	979	979	979	0
596	20231027	101500	50019377	979	979	979	979	100
597	20231027	101400	49921477	980	980	980	980	0
598	20231027	101300	49921477	980	980	980	980	0
599	20231027	101200	49921477	980	974	980	974	354
600	20231027	101100	49574881	980	973	980	972	859
601	20231027	101000	48739638	972	974	975	972	762
602	20231027	100900	47996771	974	974	974	974	0
603	20231027	100800	47996771	974	974	974	974	0
604	20231027	100700	47996771	974	974	974	974	0
605	20231027	100600	47996771	974	974	974	974	0
606	20231027	100500	47996771	974	974	974	974	0
607	20231027	100400	47996771	974	974	974	974	1
608	20231027	100300	47995797	970	970	970	970	18
609	20231027	100200	47978337	970	970	970	970	0
610	20231027	100100	47978337	970	970	970	970	168
611	20231027	100000	47815377	970	973	973	970	887
612	20231027	095900	46952329	974	970	974	970	2
613	20231027	095800	46950385	971	974	974	971	3
614	20231027	095700	46947466	975	973	976	973	6426
615	20231027	095600	40682130	975	975	975	975	0
616	20231027	095500	40682130	975	975	975	975	0
617	20231027	095400	40682130	975	975	975	975	0
618	20231027	095300	40682130	975	975	975	975	0
619	20231027	095200	40682130	975	975	975	975	0
620	20231027	095100	40682130	975	975	975	975	0
621	20231027	095000	40682130	975	973	975	973	500
622	20231027	094900	40194888	966	970	970	966	1983
623	20231027	094800	38273133	965	965	965	965	18
624	20231027	094700	38255763	965	965	965	965	0
625	20231027	094600	38255763	965	965	965	965	0
626	20231027	094500	38255763	965	965	965	965	18
627	20231027	094400	38238393	965	964	965	964	293
628	20231027	094300	37955788	964	963	965	963	308
629	20231027	094200	37658844	958	960	960	958	2400
630	20231027	094100	35359116	964	964	964	964	27
631	20231027	094000	35333088	964	960	964	960	58
632	20231027	093900	35277292	958	962	962	958	1922
633	20231027	093800	33433480	958	963	963	958	4821
634	20231027	093700	28812893	973	973	974	960	2253
635	20231027	093600	26644960	966	971	973	966	1566
636	20231027	093500	25131003	977	977	977	977	0
637	20231027	093400	25131003	977	977	977	977	202
638	20231027	093300	24933649	977	977	977	967	1674
639	20231027	093200	23307541	977	977	977	977	5
640	20231027	093100	23302656	978	978	978	977	2068
641	20231027	093000	21281807	978	979	979	978	300
642	20231027	092900	20988208	980	981	981	980	1557
643	20231027	092800	19461738	981	981	981	981	0
644	20231027	092700	19461738	981	981	981	981	804
645	20231027	092600	18673014	983	983	983	983	0
646	20231027	092500	18673014	983	983	983	983	459
647	20231027	092400	18221817	982	983	983	982	488
648	20231027	092300	17742548	982	982	982	982	325
649	20231027	092200	17423398	983	986	986	983	1614
650	20231027	092100	15834022	986	986	986	986	1410
651	20231027	092000	14443762	989	989	989	989	0
652	20231027	091900	14443762	989	989	989	989	12
653	20231027	091800	14431894	989	989	989	989	205
654	20231027	091700	14229149	989	989	989	989	400
655	20231027	091600	13833549	989	989	989	989	0
656	20231027	091500	13833549	989	981	989	981	462
657	20231027	091400	13379907	981	984	984	981	966
658	20231027	091300	12431248	984	985	985	984	317
659	20231027	091200	12119310	986	988	989	985	1128
660	20231027	091100	11006070	988	989	989	988	21
661	20231027	091000	10985321	989	989	989	989	550
662	20231027	090900	10441371	989	995	995	989	118
663	20231027	090800	10324627	995	995	995	995	0
664	20231027	090700	10324627	995	995	995	995	100
665	20231027	090600	10225127	993	993	993	993	19
666	20231027	090500	10206260	993	993	993	993	0
667	20231027	090400	10206260	993	993	993	993	0
668	20231027	090300	10206260	993	994	994	993	1176
669	20231027	090200	9037492	994	994	994	994	0
670	20231027	090100	9037492	994	994	994	994	500
671	20231027	090000	8540492	993	988	993	988	8644