KissMeData/145270/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	200500	98847989	996	996	996	996	1203
3	20231026	200400	98847989	996	996	996	996	0
4	20231026	200300	98847989	996	996	996	996	0
5	20231026	200200	98847989	996	996	996	996	0
6	20231026	200100	98847989	996	996	996	996	0
7	20231026	200000	98847989	996	996	996	996	0
8	20231026	195900	98847989	996	996	996	996	0
9	20231026	195800	98847989	996	996	996	996	0
10	20231026	195700	98847989	996	996	996	996	0
11	20231026	195600	98847989	996	996	996	996	0
12	20231026	195500	98847989	996	996	996	996	0
13	20231026	195400	98847989	996	996	996	996	0
14	20231026	195300	98847989	996	996	996	996	0
15	20231026	195200	98847989	996	996	996	996	0
16	20231026	195100	98847989	996	996	996	996	0
17	20231026	195000	98847989	996	996	996	996	0
18	20231026	194900	98847989	996	996	996	996	0
19	20231026	194800	98847989	996	996	996	996	0
20	20231026	194700	98847989	996	996	996	996	0
21	20231026	194600	98847989	996	996	996	996	0
22	20231026	194500	98847989	996	996	996	996	0
23	20231026	194400	98847989	996	996	996	996	0
24	20231026	194300	98847989	996	996	996	996	0
25	20231026	194200	98847989	996	996	996	996	0
26	20231026	194100	98847989	996	996	996	996	0
27	20231026	194000	98847989	996	996	996	996	0
28	20231026	193900	98847989	996	996	996	996	0
29	20231026	193800	98847989	996	996	996	996	0
30	20231026	193700	98847989	996	996	996	996	0
31	20231026	193600	98847989	996	996	996	996	0
32	20231026	193500	98847989	996	996	996	996	1203
33	20231026	193400	98847989	996	996	996	996	0
34	20231026	193300	98847989	996	996	996	996	0
35	20231026	193200	98847989	996	996	996	996	0
36	20231026	193100	98847989	996	996	996	996	0
37	20231026	193000	98847989	996	996	996	996	0
38	20231026	192900	98847989	996	996	996	996	0
39	20231026	192800	98847989	996	996	996	996	0
40	20231026	192700	98847989	996	996	996	996	0
41	20231026	192600	98847989	996	996	996	996	0
42	20231026	192500	98847989	996	996	996	996	0
43	20231026	192400	98847989	996	996	996	996	0
44	20231026	192300	98847989	996	996	996	996	0
45	20231026	192200	98847989	996	996	996	996	0
46	20231026	192100	98847989	996	996	996	996	0
47	20231026	192000	98847989	996	996	996	996	0
48	20231026	191900	98847989	996	996	996	996	0
49	20231026	191800	98847989	996	996	996	996	0
50	20231026	191700	98847989	996	996	996	996	0
51	20231026	191600	98847989	996	996	996	996	0
52	20231026	191500	98847989	996	996	996	996	0
53	20231026	191400	98847989	996	996	996	996	0
54	20231026	191300	98847989	996	996	996	996	0
55	20231026	191200	98847989	996	996	996	996	0
56	20231026	191100	98847989	996	996	996	996	0
57	20231026	191000	98847989	996	996	996	996	0
58	20231026	190900	98847989	996	996	996	996	0
59	20231026	190800	98847989	996	996	996	996	0
60	20231026	190700	98847989	996	996	996	996	0
61	20231026	190600	98847989	996	996	996	996	0
62	20231026	190500	98847989	996	996	996	996	1203
63	20231026	190400	98847989	996	996	996	996	0
64	20231026	190300	98847989	996	996	996	996	0
65	20231026	190200	98847989	996	996	996	996	0
66	20231026	190100	98847989	996	996	996	996	0
67	20231026	190000	98847989	996	996	996	996	0
68	20231026	185900	98847989	996	996	996	996	0
69	20231026	185800	98847989	996	996	996	996	0
70	20231026	185700	98847989	996	996	996	996	0
71	20231026	185600	98847989	996	996	996	996	0
72	20231026	185500	98847989	996	996	996	996	0
73	20231026	185400	98847989	996	996	996	996	0
74	20231026	185300	98847989	996	996	996	996	0
75	20231026	185200	98847989	996	996	996	996	0
76	20231026	185100	98847989	996	996	996	996	0
77	20231026	185000	98847989	996	996	996	996	0
78	20231026	184900	98847989	996	996	996	996	0
79	20231026	184800	98847989	996	996	996	996	0
80	20231026	184700	98847989	996	996	996	996	0
81	20231026	184600	98847989	996	996	996	996	0
82	20231026	184500	98847989	996	996	996	996	0
83	20231026	184400	98847989	996	996	996	996	0
84	20231026	184300	98847989	996	996	996	996	0
85	20231026	184200	98847989	996	996	996	996	0
86	20231026	184100	98847989	996	996	996	996	0
87	20231026	184000	98847989	996	996	996	996	0
88	20231026	183900	98847989	996	996	996	996	0
89	20231026	183800	98847989	996	996	996	996	0
90	20231026	183700	98847989	996	996	996	996	0
91	20231026	183600	98847989	996	996	996	996	0
92	20231026	183500	98847989	996	996	996	996	1203
93	20231026	183400	98847989	996	996	996	996	0
94	20231026	183300	98847989	996	996	996	996	0
95	20231026	183200	98847989	996	996	996	996	0
96	20231026	183100	98847989	996	996	996	996	0
97	20231026	183000	98847989	996	996	996	996	0
98	20231026	182900	98847989	996	996	996	996	0
99	20231026	182800	98847989	996	996	996	996	0
100	20231026	182700	98847989	996	996	996	996	0
101	20231026	182600	98847989	996	996	996	996	0
102	20231026	182500	98847989	996	996	996	996	0
103	20231026	182400	98847989	996	996	996	996	0
104	20231026	182300	98847989	996	996	996	996	0
105	20231026	182200	98847989	996	996	996	996	0
106	20231026	182100	98847989	996	996	996	996	0
107	20231026	182000	98847989	996	996	996	996	0
108	20231026	181900	98847989	996	996	996	996	0
109	20231026	181800	98847989	996	996	996	996	0
110	20231026	181700	98847989	996	996	996	996	0
111	20231026	181600	98847989	996	996	996	996	0
112	20231026	181500	98847989	996	996	996	996	0
113	20231026	181400	98847989	996	996	996	996	0
114	20231026	181300	98847989	996	996	996	996	0
115	20231026	181200	98847989	996	996	996	996	0
116	20231026	181100	98847989	996	996	996	996	0
117	20231026	181000	98847989	996	996	996	996	0
118	20231026	180900	98847989	996	996	996	996	0
119	20231026	180800	98847989	996	996	996	996	0
120	20231026	180700	98847989	996	996	996	996	0
121	20231026	180600	98847989	996	996	996	996	0
122	20231026	180500	98847989	996	996	996	996	1203
123	20231026	180400	98847989	996	996	996	996	0
124	20231026	180300	98847989	996	996	996	996	0
125	20231026	180200	98847989	996	996	996	996	0
126	20231026	180100	98847989	996	996	996	996	0
127	20231026	180000	98847989	996	996	996	996	0
128	20231026	175900	98847989	996	996	996	996	0
129	20231026	175800	98847989	996	996	996	996	0
130	20231026	175700	98847989	996	996	996	996	0
131	20231026	175600	98847989	996	996	996	996	0
132	20231026	175500	98847989	996	996	996	996	0
133	20231026	175400	98847989	996	996	996	996	0
134	20231026	175300	98847989	996	996	996	996	0
135	20231026	175200	98847989	996	996	996	996	0
136	20231026	175100	98847989	996	996	996	996	0
137	20231026	175000	98847989	996	996	996	996	0
138	20231026	174900	98847989	996	996	996	996	0
139	20231026	174800	98847989	996	996	996	996	0
140	20231026	174700	98847989	996	996	996	996	0
141	20231026	174600	98847989	996	996	996	996	0
142	20231026	174500	98847989	996	996	996	996	0
143	20231026	174400	98847989	996	996	996	996	0
144	20231026	174300	98847989	996	996	996	996	0
145	20231026	174200	98847989	996	996	996	996	0
146	20231026	174100	98847989	996	996	996	996	0
147	20231026	174000	98847989	996	996	996	996	0
148	20231026	173900	98847989	996	996	996	996	0
149	20231026	173800	98847989	996	996	996	996	0
150	20231026	173700	98847989	996	996	996	996	0
151	20231026	173600	98847989	996	996	996	996	0
152	20231026	173500	98847989	996	996	996	996	1203
153	20231026	173400	98847989	996	996	996	996	0
154	20231026	173300	98847989	996	996	996	996	0
155	20231026	173200	98847989	996	996	996	996	0
156	20231026	173100	98847989	996	996	996	996	0
157	20231026	173000	98847989	996	996	996	996	0
158	20231026	172900	98847989	996	996	996	996	0
159	20231026	172800	98847989	996	996	996	996	0
160	20231026	172700	98847989	996	996	996	996	0
161	20231026	172600	98847989	996	996	996	996	0
162	20231026	172500	98847989	996	996	996	996	0
163	20231026	172400	98847989	996	996	996	996	0
164	20231026	172300	98847989	996	996	996	996	0
165	20231026	172200	98847989	996	996	996	996	0
166	20231026	172100	98847989	996	996	996	996	0
167	20231026	172000	98847989	996	996	996	996	0
168	20231026	171900	98847989	996	996	996	996	0
169	20231026	171800	98847989	996	996	996	996	0
170	20231026	171700	98847989	996	996	996	996	0
171	20231026	171600	98847989	996	996	996	996	0
172	20231026	171500	98847989	996	996	996	996	0
173	20231026	171400	98847989	996	996	996	996	0
174	20231026	171300	98847989	996	996	996	996	0
175	20231026	171200	98847989	996	996	996	996	0
176	20231026	171100	98847989	996	996	996	996	0
177	20231026	171000	98847989	996	996	996	996	0
178	20231026	170900	98847989	996	996	996	996	0
179	20231026	170800	98847989	996	996	996	996	0
180	20231026	170700	98847989	996	996	996	996	0
181	20231026	170600	98847989	996	996	996	996	0
182	20231026	170500	98847989	996	996	996	996	1203
183	20231026	170400	98847989	996	996	996	996	0
184	20231026	170300	98847989	996	996	996	996	0
185	20231026	170200	98847989	996	996	996	996	0
186	20231026	170100	98847989	996	996	996	996	0
187	20231026	170000	98847989	996	996	996	996	0
188	20231026	165900	98847989	996	996	996	996	0
189	20231026	165800	98847989	996	996	996	996	0
190	20231026	165700	98847989	996	996	996	996	0
191	20231026	165600	98847989	996	996	996	996	0
192	20231026	165500	98847989	996	996	996	996	0
193	20231026	165400	98847989	996	996	996	996	0
194	20231026	165300	98847989	996	996	996	996	0
195	20231026	165200	98847989	996	996	996	996	0
196	20231026	165100	98847989	996	996	996	996	0
197	20231026	165000	98847989	996	996	996	996	0
198	20231026	164900	98847989	996	996	996	996	0
199	20231026	164800	98847989	996	996	996	996	0
200	20231026	164700	98847989	996	996	996	996	0
201	20231026	164600	98847989	996	996	996	996	0
202	20231026	164500	98847989	996	996	996	996	0
203	20231026	164400	98847989	996	996	996	996	0
204	20231026	164300	98847989	996	996	996	996	0
205	20231026	164200	98847989	996	996	996	996	0
206	20231026	164100	98847989	996	996	996	996	0
207	20231026	164000	98847989	996	996	996	996	0
208	20231026	163900	98847989	996	996	996	996	0
209	20231026	163800	98847989	996	996	996	996	0
210	20231026	163700	98847989	996	996	996	996	0
211	20231026	163600	98847989	996	996	996	996	0
212	20231026	163500	98847989	996	996	996	996	1203
213	20231026	163400	98847989	996	996	996	996	0
214	20231026	163300	98847989	996	996	996	996	0
215	20231026	163200	98847989	996	996	996	996	0
216	20231026	163100	98847989	996	996	996	996	0
217	20231026	163000	98847989	996	996	996	996	0
218	20231026	162900	98847989	996	996	996	996	0
219	20231026	162800	98847989	996	996	996	996	0
220	20231026	162700	98847989	996	996	996	996	0
221	20231026	162600	98847989	996	996	996	996	0
222	20231026	162500	98847989	996	996	996	996	0
223	20231026	162400	98847989	996	996	996	996	0
224	20231026	162300	98847989	996	996	996	996	0
225	20231026	162200	98847989	996	996	996	996	0
226	20231026	162100	98847989	996	996	996	996	0
227	20231026	162000	98847989	996	996	996	996	0
228	20231026	161900	98847989	996	996	996	996	0
229	20231026	161800	98847989	996	996	996	996	0
230	20231026	161700	98847989	996	996	996	996	0
231	20231026	161600	98847989	996	996	996	996	0
232	20231026	161500	98847989	996	996	996	996	0
233	20231026	161400	98847989	996	996	996	996	0
234	20231026	161300	98847989	996	996	996	996	0
235	20231026	161200	98847989	996	996	996	996	0
236	20231026	161100	98847989	996	996	996	996	0
237	20231026	161000	98847989	996	996	996	996	0
238	20231026	160900	98847989	996	996	996	996	0
239	20231026	160800	98847989	996	996	996	996	0
240	20231026	160700	98847989	996	996	996	996	0
241	20231026	160600	98847989	996	996	996	996	0
242	20231026	160500	98847989	996	996	996	996	1203
243	20231026	160400	98847989	996	996	996	996	0
244	20231026	160300	98847989	996	996	996	996	0
245	20231026	160200	98847989	996	996	996	996	0
246	20231026	160100	98847989	996	996	996	996	0
247	20231026	160000	98847989	996	996	996	996	0
248	20231026	155900	98847989	996	996	996	996	0
249	20231026	155800	98847989	996	996	996	996	0
250	20231026	155700	98847989	996	996	996	996	0
251	20231026	155600	98847989	996	996	996	996	0
252	20231026	155500	98847989	996	996	996	996	0
253	20231026	155400	98847989	996	996	996	996	0
254	20231026	155300	98847989	996	996	996	996	0
255	20231026	155200	98847989	996	996	996	996	0
256	20231026	155100	98847989	996	996	996	996	0
257	20231026	155000	98847989	996	996	996	996	0
258	20231026	154900	98847989	996	996	996	996	0
259	20231026	154800	98847989	996	996	996	996	0
260	20231026	154700	98847989	996	996	996	996	0
261	20231026	154600	98847989	996	996	996	996	0
262	20231026	154500	98847989	996	996	996	996	0
263	20231026	154400	98847989	996	996	996	996	0
264	20231026	154300	98847989	996	996	996	996	0
265	20231026	154200	98847989	996	996	996	996	0
266	20231026	154100	98847989	996	996	996	996	0
267	20231026	154000	98847989	996	996	996	996	0
268	20231026	153900	98847989	996	996	996	996	0
269	20231026	153800	98847989	996	996	996	996	0
270	20231026	153700	98847989	996	996	996	996	0
271	20231026	153600	98847989	996	996	996	996	0
272	20231026	153500	98847989	996	996	996	996	1203
273	20231026	153400	98847989	996	996	996	996	0
274	20231026	153300	98847989	996	996	996	996	0
275	20231026	153200	98847989	996	996	996	996	0
276	20231026	153100	98847989	996	996	996	996	0
277	20231026	153000	98847989	996	996	996	996	1203
278	20231026	152900	97649801	995	995	995	995	0
279	20231026	152800	97649801	995	995	995	995	0
280	20231026	152700	97649801	995	995	995	995	0
281	20231026	152600	97649801	995	995	995	995	0
282	20231026	152500	97649801	995	995	995	995	0
283	20231026	152400	97649801	995	995	995	995	0
284	20231026	152300	97649801	995	995	995	995	0
285	20231026	152200	97649801	995	995	995	995	0
286	20231026	152100	97649801	995	995	995	995	0
287	20231026	152000	97649801	995	995	995	995	0
288	20231026	151900	97649801	995	995	995	995	0
289	20231026	151800	97649801	995	995	995	995	500
290	20231026	151700	97152301	994	994	994	994	0
291	20231026	151600	97152301	994	994	994	994	0
292	20231026	151500	97152301	994	994	994	994	0
293	20231026	151400	97152301	994	995	995	994	1122
294	20231026	151300	96036733	994	994	994	994	0
295	20231026	151200	96036733	994	994	994	994	0
296	20231026	151100	96036733	994	994	994	994	0
297	20231026	151000	96036733	994	997	997	994	500
298	20231026	150900	95539560	999	999	999	999	8
299	20231026	150800	95531568	1000	1000	1000	1000	0
300	20231026	150700	95531568	1000	1000	1000	1000	0
301	20231026	150600	95531568	1000	998	1000	998	184
302	20231026	150500	95347668	998	998	998	998	0
303	20231026	150400	95347668	998	998	998	998	4
304	20231026	150300	95343676	1000	1000	1000	1000	200
305	20231026	150200	95143676	997	997	997	997	87
306	20231026	150100	95056937	998	998	998	998	0
307	20231026	150000	95056937	998	998	998	998	10
308	20231026	145900	95046957	999	999	999	999	11
309	20231026	145800	95035968	997	997	997	997	0
310	20231026	145700	95035968	997	997	997	997	0
311	20231026	145600	95035968	997	997	997	997	0
312	20231026	145500	95035968	997	997	997	997	100
313	20231026	145400	94936268	1000	1000	1000	1000	0
314	20231026	145300	94936268	1000	1000	1000	1000	0
315	20231026	145200	94936268	1000	1000	1000	1000	0
316	20231026	145100	94936268	1000	1000	1000	1000	1
317	20231026	145000	94935268	1001	1001	1001	1001	0
318	20231026	144900	94935268	1001	1001	1001	1001	0
319	20231026	144800	94935268	1001	1001	1001	1001	0
320	20231026	144700	94935268	1001	1001	1001	1001	0
321	20231026	144600	94935268	1001	1001	1001	1001	0
322	20231026	144500	94935268	1001	1001	1001	1001	0
323	20231026	144400	94935268	1001	1001	1001	1001	0
324	20231026	144300	94935268	1001	1001	1001	1001	0
325	20231026	144200	94935268	1001	1001	1001	1001	0
326	20231026	144100	94935268	1001	1001	1001	1001	0
327	20231026	144000	94935268	1001	997	1001	997	150
328	20231026	143900	94785714	997	997	997	997	0
329	20231026	143800	94785714	997	997	997	997	0
330	20231026	143700	94785714	997	997	997	997	0
331	20231026	143600	94785714	997	997	997	997	0
332	20231026	143500	94785714	997	997	997	997	0
333	20231026	143400	94785714	997	997	997	997	0
334	20231026	143300	94785714	997	996	997	996	3
335	20231026	143200	94782725	996	996	996	996	0
336	20231026	143100	94782725	996	996	996	996	0
337	20231026	143000	94782725	996	996	996	996	5
338	20231026	142900	94777745	996	996	996	996	0
339	20231026	142800	94777745	996	996	996	996	13
340	20231026	142700	94764797	996	997	997	996	16
341	20231026	142600	94748860	998	998	998	998	0
342	20231026	142500	94748860	998	998	998	998	0
343	20231026	142400	94748860	998	998	998	998	1
344	20231026	142300	94747862	998	998	998	998	0
345	20231026	142200	94747862	998	998	998	998	200
346	20231026	142100	94548262	998	998	998	998	50
347	20231026	142000	94498362	994	994	994	994	0
348	20231026	141900	94498362	994	994	994	994	0
349	20231026	141800	94498362	994	994	994	994	0
350	20231026	141700	94498362	994	994	994	994	0
351	20231026	141600	94498362	994	994	994	994	357
352	20231026	141500	94143504	994	994	994	994	0
353	20231026	141400	94143504	994	994	994	994	0
354	20231026	141300	94143504	994	994	994	994	4
355	20231026	141200	94139528	995	995	995	995	1
356	20231026	141100	94138533	995	995	995	995	0
357	20231026	141000	94138533	995	995	995	995	1
358	20231026	140900	94137538	995	995	995	995	0
359	20231026	140800	94137538	995	995	995	995	0
360	20231026	140700	94137538	995	995	995	995	0
361	20231026	140600	94137538	995	995	995	995	0
362	20231026	140500	94137538	995	995	995	995	0
363	20231026	140400	94137538	995	995	995	995	0
364	20231026	140300	94137538	995	995	995	995	0
365	20231026	140200	94137538	995	995	995	995	0
366	20231026	140100	94137538	995	995	995	995	0
367	20231026	140000	94137538	995	995	995	995	9
368	20231026	135900	94128583	994	994	994	994	0
369	20231026	135800	94128583	994	994	994	994	0
370	20231026	135700	94128583	994	994	994	994	0
371	20231026	135600	94128583	994	994	994	994	0
372	20231026	135500	94128583	994	994	994	994	735
373	20231026	135400	93397993	995	995	995	995	0
374	20231026	135300	93397993	995	995	995	995	0
375	20231026	135200	93397993	995	995	995	995	0
376	20231026	135100	93397993	995	995	995	995	0
377	20231026	135000	93397993	995	995	995	995	10
378	20231026	134900	93388043	995	995	995	995	4
379	20231026	134800	93384063	995	995	995	995	345
380	20231026	134700	93040788	995	995	995	995	6105
381	20231026	134600	86966313	995	995	995	995	0
382	20231026	134500	86966313	995	995	995	995	0
383	20231026	134400	86966313	995	995	995	995	0
384	20231026	134300	86966313	995	996	996	995	1000
385	20231026	134200	85971041	996	996	996	996	0
386	20231026	134100	85971041	996	996	996	996	28
387	20231026	134000	85943153	996	996	996	996	0
388	20231026	133900	85943153	996	996	996	996	0
389	20231026	133800	85943153	996	996	996	996	1011
390	20231026	133700	84936197	996	996	996	996	0
391	20231026	133600	84936197	996	996	996	996	1
392	20231026	133500	84935201	996	996	996	996	1
393	20231026	133400	84934205	997	997	997	997	50
394	20231026	133300	84884355	996	996	996	996	3
395	20231026	133200	84881367	996	995	996	995	63
396	20231026	133100	84818658	995	995	995	995	38
397	20231026	133000	84780848	995	995	995	995	1039
398	20231026	132900	83747043	996	996	996	996	0
399	20231026	132800	83747043	996	996	996	996	1
400	20231026	132700	83746047	996	996	996	996	0
401	20231026	132600	83746047	996	996	996	996	0
402	20231026	132500	83746047	996	996	996	996	0
403	20231026	132400	83746047	996	996	996	996	0
404	20231026	132300	83746047	996	996	996	996	6
405	20231026	132200	83740071	996	995	996	995	9
406	20231026	132100	83731112	995	996	996	995	133
407	20231026	132000	83598648	997	997	997	997	0
408	20231026	131900	83598648	997	997	997	997	0
409	20231026	131800	83598648	997	997	997	997	0
410	20231026	131700	83598648	997	997	997	997	0
411	20231026	131600	83598648	997	997	997	997	0
412	20231026	131500	83598648	997	997	997	997	3
413	20231026	131400	83595657	996	996	996	996	0
414	20231026	131300	83595657	996	996	996	996	0
415	20231026	131200	83595657	996	996	996	996	0
416	20231026	131100	83595657	996	996	996	996	0
417	20231026	131000	83595657	996	996	996	996	0
418	20231026	130900	83595657	996	996	996	996	3
419	20231026	130800	83592669	995	995	995	995	0
420	20231026	130700	83592669	995	995	995	995	0
421	20231026	130600	83592669	995	995	995	995	5
422	20231026	130500	83587694	995	995	995	995	53
423	20231026	130400	83534959	996	995	996	995	101
424	20231026	130300	83434463	995	997	997	995	1360
425	20231026	130200	82079619	997	997	997	997	0
426	20231026	130100	82079619	997	997	997	997	0
427	20231026	130000	82079619	997	997	997	997	0
428	20231026	125900	82079619	997	997	997	997	0
429	20231026	125800	82079619	997	997	997	997	0
430	20231026	125700	82079619	997	997	997	997	0
431	20231026	125600	82079619	997	997	997	997	0
432	20231026	125500	82079619	997	997	997	997	122
433	20231026	125400	81957985	996	996	996	996	0
434	20231026	125300	81957985	996	996	996	996	0
435	20231026	125200	81957985	996	996	996	996	0
436	20231026	125100	81957985	996	996	996	996	0
437	20231026	125000	81957985	996	997	997	996	6
438	20231026	124900	81952004	996	995	996	995	61
439	20231026	124800	81891249	996	995	996	995	26
440	20231026	124700	81865373	996	995	996	995	23
441	20231026	124600	81842485	995	995	997	995	549
442	20231026	124500	81295672	995	995	995	995	3
443	20231026	124400	81292687	997	996	997	996	100
444	20231026	124300	81193006	995	995	995	995	3
445	20231026	124200	81190021	996	994	996	994	101
446	20231026	124100	81089625	994	994	994	994	0
447	20231026	124000	81089625	994	994	994	994	0
448	20231026	123900	81089625	994	994	994	994	0
449	20231026	123800	81089625	994	994	994	994	0
450	20231026	123700	81089625	994	994	994	994	0
451	20231026	123600	81089625	994	994	994	994	0
452	20231026	123500	81089625	994	994	994	994	8
453	20231026	123400	81081673	995	995	995	995	0
454	20231026	123300	81081673	995	995	995	995	0
455	20231026	123200	81081673	995	995	995	995	0
456	20231026	123100	81081673	995	997	997	995	9
457	20231026	123000	81072708	997	997	997	997	2
458	20231026	122900	81070714	998	998	998	998	0
459	20231026	122800	81070714	998	999	999	992	304
460	20231026	122700	80769121	999	992	999	992	6
461	20231026	122600	80763162	992	992	992	992	0
462	20231026	122500	80763162	992	992	992	992	4
463	20231026	122400	80759194	995	995	995	995	3
464	20231026	122300	80756209	995	995	995	995	1
465	20231026	122200	80755214	995	995	995	995	0
466	20231026	122100	80755214	995	996	996	995	3
467	20231026	122000	80752228	995	995	995	995	1
468	20231026	121900	80751233	992	990	992	990	265
469	20231026	121800	80488377	990	990	990	990	0
470	20231026	121700	80488377	990	990	990	990	0
471	20231026	121600	80488377	990	990	990	990	1
472	20231026	121500	80487387	990	990	990	990	0
473	20231026	121400	80487387	990	990	990	990	4
474	20231026	121300	80483427	990	990	990	990	65
475	20231026	121200	80419077	990	990	990	990	50
476	20231026	121100	80369577	990	990	990	990	12
477	20231026	121000	80357697	989	989	989	989	0
478	20231026	120900	80357697	989	989	989	989	0
479	20231026	120800	80357697	989	989	989	989	0
480	20231026	120700	80357697	989	990	990	989	4
481	20231026	120600	80353738	989	990	990	989	4
482	20231026	120500	80349779	988	988	990	988	25
483	20231026	120400	80325039	990	990	990	990	112
484	20231026	120300	80214159	986	986	990	986	8
485	20231026	120200	80206267	986	986	986	986	0
486	20231026	120100	80206267	986	986	986	986	3
487	20231026	120000	80203309	983	983	983	983	0
488	20231026	115900	80203309	983	983	983	983	0
489	20231026	115800	80203309	983	983	983	983	0
490	20231026	115700	80203309	983	999	999	982	25641
491	20231026	115600	54849200	999	999	999	999	1
492	20231026	115500	54848201	1000	1000	1000	1000	0
493	20231026	115400	54848201	1000	1000	1000	1000	0
494	20231026	115300	54848201	1000	1000	1000	1000	0
495	20231026	115200	54848201	1000	1000	1000	1000	0
496	20231026	115100	54848201	1000	1000	1000	1000	0
497	20231026	115000	54848201	1000	1000	1000	1000	1
498	20231026	114900	54847201	1000	1000	1000	1000	0
499	20231026	114800	54847201	1000	1000	1000	1000	0
500	20231026	114700	54847201	1000	998	1000	998	301
501	20231026	114600	54546801	994	994	994	994	0
502	20231026	114500	54546801	994	994	994	994	0
503	20231026	114400	54546801	994	994	994	994	0
504	20231026	114300	54546801	994	994	994	994	0
505	20231026	114200	54546801	994	994	994	994	0
506	20231026	114100	54546801	994	994	994	994	0
507	20231026	114000	54546801	994	994	994	994	0
508	20231026	113900	54546801	994	995	995	994	700
509	20231026	113800	53850959	995	995	995	995	1
510	20231026	113700	53849964	995	997	997	995	4319
511	20231026	113600	49552327	997	996	997	996	72
512	20231026	113500	49480614	995	996	996	995	2210
513	20231026	113400	47280036	996	997	997	996	910
514	20231026	113300	46372819	996	996	996	996	3
515	20231026	113200	46369831	996	996	996	996	6
516	20231026	113100	46363855	996	996	996	996	83
517	20231026	113000	46281187	996	996	996	996	81
518	20231026	112900	46200511	996	996	996	996	2205
519	20231026	112800	44004331	996	996	996	996	14
520	20231026	112700	43990387	997	997	997	997	379
521	20231026	112600	43612524	998	998	998	998	0
522	20231026	112500	43612524	998	998	998	998	2369
523	20231026	112400	41248262	998	998	998	998	113
524	20231026	112300	41135488	999	999	999	999	0
525	20231026	112200	41135488	999	999	999	999	4584
526	20231026	112100	36556072	1000	1001	1001	1000	579
527	20231026	112000	35977069	1001	1001	1001	1001	0
528	20231026	111900	35977069	1001	1001	1001	1001	0
529	20231026	111800	35977069	1001	1001	1001	1001	0
530	20231026	111700	35977069	1001	1001	1001	1001	3
531	20231026	111600	35974066	1001	1001	1001	1001	1
532	20231026	111500	35973065	1001	1003	1003	1001	49
533	20231026	111400	35923920	1003	1003	1003	1003	0
534	20231026	111300	35923920	1003	1003	1003	1003	0
535	20231026	111200	35923920	1003	1003	1003	1003	0
536	20231026	111100	35923920	1003	1003	1003	1003	0
537	20231026	111000	35923920	1003	1003	1003	1003	0
538	20231026	110900	35923920	1003	1003	1003	1003	0
539	20231026	110800	35923920	1003	1003	1003	1003	0
540	20231026	110700	35923920	1003	1003	1003	1003	0
541	20231026	110600	35923920	1003	1003	1003	1003	12
542	20231026	110500	35911884	1003	1003	1003	1003	0
543	20231026	110400	35911884	1003	1003	1003	1003	0
544	20231026	110300	35911884	1003	1003	1003	1003	0
545	20231026	110200	35911884	1003	1003	1003	1003	0
546	20231026	110100	35911884	1003	1003	1003	1003	0
547	20231026	110000	35911884	1003	1003	1003	1003	0
548	20231026	105900	35911884	1003	1003	1003	1003	66
549	20231026	105800	35845686	1003	1003	1003	1003	0
550	20231026	105700	35845686	1003	1003	1003	1003	19
551	20231026	105600	35826629	1003	1003	1003	1003	0
552	20231026	105500	35826629	1003	1003	1003	1003	0
553	20231026	105400	35826629	1003	1003	1003	1003	0
554	20231026	105300	35826629	1003	1003	1003	1003	5
555	20231026	105200	35821614	1003	1003	1003	1003	0
556	20231026	105100	35821614	1003	1003	1003	1003	0
557	20231026	105000	35821614	1003	1003	1003	1003	0
558	20231026	104900	35821614	1003	1003	1003	1003	2
559	20231026	104800	35819608	1003	1003	1003	1003	0
560	20231026	104700	35819608	1003	1003	1003	1003	0
561	20231026	104600	35819608	1003	1003	1003	1003	0
562	20231026	104500	35819608	1003	1003	1003	1003	0
563	20231026	104400	35819608	1003	1003	1003	1003	0
564	20231026	104300	35819608	1003	1003	1003	1003	0
565	20231026	104200	35819608	1003	1003	1003	1003	5
566	20231026	104100	35814593	1000	1000	1000	1000	0
567	20231026	104000	35814593	1000	1000	1000	1000	0
568	20231026	103900	35814593	1000	1000	1000	1000	0
569	20231026	103800	35814593	1000	1000	1000	1000	0
570	20231026	103700	35814593	1000	1000	1000	1000	400
571	20231026	103600	35414593	1003	1003	1003	1003	2
572	20231026	103500	35412587	1003	1003	1003	1003	0
573	20231026	103400	35412587	1003	1003	1003	1003	1
574	20231026	103300	35411584	1000	1000	1000	1000	0
575	20231026	103200	35411584	1000	1000	1000	1000	0
576	20231026	103100	35411584	1000	1000	1000	1000	0
577	20231026	103000	35411584	1000	1000	1000	1000	0
578	20231026	102900	35411584	1000	1000	1000	1000	0
579	20231026	102800	35411584	1000	1000	1000	1000	0
580	20231026	102700	35411584	1000	1000	1000	1000	200
581	20231026	102600	35211584	1003	1003	1003	1003	0
582	20231026	102500	35211584	1003	1003	1003	1003	0
583	20231026	102400	35211584	1003	1003	1003	1003	0
584	20231026	102300	35211584	1003	1003	1003	1003	0
585	20231026	102200	35211584	1003	1003	1003	1003	0
586	20231026	102100	35211584	1003	1003	1003	1003	0
587	20231026	102000	35211584	1003	1003	1003	1003	0
588	20231026	101900	35211584	1003	1003	1003	1003	1
589	20231026	101800	35210581	1000	1000	1000	1000	0
590	20231026	101700	35210581	1000	1000	1000	1000	0
591	20231026	101600	35210581	1000	1000	1000	1000	0
592	20231026	101500	35210581	1000	1000	1000	1000	0
593	20231026	101400	35210581	1000	1000	1000	1000	0
594	20231026	101300	35210581	1000	1000	1000	1000	0
595	20231026	101200	35210581	1000	1000	1000	1000	0
596	20231026	101100	35210581	1000	1000	1000	1000	0
597	20231026	101000	35210581	1000	1000	1000	1000	0
598	20231026	100900	35210581	1000	1000	1000	1000	0
599	20231026	100800	35210581	1000	1000	1000	1000	0
600	20231026	100700	35210581	1000	1000	1000	1000	0
601	20231026	100600	35210581	1000	1000	1000	1000	1
602	20231026	100500	35209581	1000	1000	1000	1000	1
603	20231026	100400	35208581	1000	1000	1000	1000	0
604	20231026	100300	35208581	1000	1000	1000	1000	0
605	20231026	100200	35208581	1000	1000	1000	1000	0
606	20231026	100100	35208581	1000	1000	1000	1000	0
607	20231026	100000	35208581	1000	1001	1001	1000	3736
608	20231026	095900	31472579	1001	1001	1001	1001	30
609	20231026	095800	31442549	1000	1000	1000	1000	0
610	20231026	095700	31442549	1000	1000	1000	1000	0
611	20231026	095600	31442549	1000	1000	1000	1000	0
612	20231026	095500	31442549	1000	1001	1001	1000	19265
613	20231026	095400	12177441	1002	1002	1002	1002	1
614	20231026	095300	12176439	1002	1002	1002	1002	0
615	20231026	095200	12176439	1002	1002	1002	1002	0
616	20231026	095100	12176439	1002	1002	1002	1002	0
617	20231026	095000	12176439	1002	1002	1002	1002	240
618	20231026	094900	11935959	1002	1002	1002	1002	1
619	20231026	094800	11934957	1002	1002	1002	1002	8
620	20231026	094700	11926941	1002	1002	1002	1002	0
621	20231026	094600	11926941	1002	1002	1002	1002	2
622	20231026	094500	11924937	1002	1002	1002	1002	0
623	20231026	094400	11924937	1002	1002	1002	1002	5
624	20231026	094300	11919927	1002	1002	1002	1002	0
625	20231026	094200	11919927	1002	1002	1002	1002	572
626	20231026	094100	11346783	1002	1002	1002	1002	0
627	20231026	094000	11346783	1002	1002	1002	1002	3
628	20231026	093900	11343777	1002	1002	1002	1002	0
629	20231026	093800	11343777	1002	1002	1002	1002	0
630	20231026	093700	11343777	1002	1002	1002	1002	0
631	20231026	093600	11343777	1002	1002	1002	1002	0
632	20231026	093500	11343777	1002	1002	1002	1002	1
633	20231026	093400	11342775	1002	1003	1003	1002	5
634	20231026	093300	11337761	1003	1003	1003	1003	13
635	20231026	093200	11324722	1003	1001	1003	1000	501
636	20231026	093100	10823680	1004	1001	1004	1001	500
637	20231026	093000	10323177	1000	1000	1000	1000	1
638	20231026	092900	10322177	1001	1001	1001	1001	0
639	20231026	092800	10322177	1001	1001	1001	1001	0
640	20231026	092700	10322177	1001	1001	1001	1001	1
641	20231026	092600	10321176	1000	999	1000	999	375
642	20231026	092500	9946526	1000	1000	1000	1000	3
643	20231026	092400	9943526	999	999	999	999	0
644	20231026	092300	9943526	999	999	999	999	0
645	20231026	092200	9943526	999	999	999	999	0
646	20231026	092100	9943526	999	1000	1000	999	5983
647	20231026	092000	3965509	999	999	999	999	1
648	20231026	091900	3964510	1001	1001	1001	1001	1
649	20231026	091800	3963509	1001	1001	1001	1001	4
650	20231026	091700	3959505	1001	1001	1001	1001	0
651	20231026	091600	3959505	1001	1002	1002	1001	10
652	20231026	091500	3949494	1003	1003	1003	1003	0
653	20231026	091400	3949494	1003	1002	1003	1002	24
654	20231026	091300	3925435	999	999	999	999	0
655	20231026	091200	3925435	999	1002	1002	999	48
656	20231026	091100	3877429	1003	1003	1003	1003	7
657	20231026	091000	3870408	1002	1002	1002	1002	35
658	20231026	090900	3835338	1002	1002	1002	1002	3090
659	20231026	090800	739158	1002	1002	1002	1002	353
660	20231026	090700	385452	999	1000	1000	999	136
661	20231026	090600	249536	1002	1002	1002	1002	5
662	20231026	090500	244526	1002	1002	1002	1002	3
663	20231026	090400	241520	999	999	999	999	0
664	20231026	090300	241520	999	999	999	999	4
665	20231026	090200	237524	998	998	998	998	0
666	20231026	090100	237524	998	998	998	998	0
667	20231026	090000	237524	998	998	998	998	238