KissMeData/204840/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	201700	789149487	954	954	954	954	11873
3	20231018	201600	789149487	954	954	954	954	0
4	20231018	201500	789149487	954	954	954	954	0
5	20231018	201400	789149487	954	954	954	954	0
6	20231018	201300	789149487	954	954	954	954	0
7	20231018	201200	789149487	954	954	954	954	0
8	20231018	201100	789149487	954	954	954	954	0
9	20231018	201000	789149487	954	954	954	954	0
10	20231018	200900	789149487	954	954	954	954	0
11	20231018	200800	789149487	954	954	954	954	0
12	20231018	200700	789149487	954	954	954	954	0
13	20231018	200600	789149487	954	954	954	954	0
14	20231018	200500	789149487	954	954	954	954	0
15	20231018	200400	789149487	954	954	954	954	0
16	20231018	200300	789149487	954	954	954	954	0
17	20231018	200200	789149487	954	954	954	954	0
18	20231018	200100	789149487	954	954	954	954	0
19	20231018	200000	789149487	954	954	954	954	0
20	20231018	195900	789149487	954	954	954	954	0
21	20231018	195800	789149487	954	954	954	954	0
22	20231018	195700	789149487	954	954	954	954	0
23	20231018	195600	789149487	954	954	954	954	0
24	20231018	195500	789149487	954	954	954	954	0
25	20231018	195400	789149487	954	954	954	954	0
26	20231018	195300	789149487	954	954	954	954	0
27	20231018	195200	789149487	954	954	954	954	0
28	20231018	195100	789149487	954	954	954	954	0
29	20231018	195000	789149487	954	954	954	954	0
30	20231018	194900	789149487	954	954	954	954	0
31	20231018	194800	789149487	954	954	954	954	0
32	20231018	194700	789149487	954	954	954	954	11873
33	20231018	194600	789149487	954	954	954	954	0
34	20231018	194500	789149487	954	954	954	954	0
35	20231018	194400	789149487	954	954	954	954	0
36	20231018	194300	789149487	954	954	954	954	0
37	20231018	194200	789149487	954	954	954	954	0
38	20231018	194100	789149487	954	954	954	954	0
39	20231018	194000	789149487	954	954	954	954	0
40	20231018	193900	789149487	954	954	954	954	0
41	20231018	193800	789149487	954	954	954	954	0
42	20231018	193700	789149487	954	954	954	954	0
43	20231018	193600	789149487	954	954	954	954	0
44	20231018	193500	789149487	954	954	954	954	0
45	20231018	193400	789149487	954	954	954	954	0
46	20231018	193300	789149487	954	954	954	954	0
47	20231018	193200	789149487	954	954	954	954	0
48	20231018	193100	789149487	954	954	954	954	0
49	20231018	193000	789149487	954	954	954	954	0
50	20231018	192900	789149487	954	954	954	954	0
51	20231018	192800	789149487	954	954	954	954	0
52	20231018	192700	789149487	954	954	954	954	0
53	20231018	192600	789149487	954	954	954	954	0
54	20231018	192500	789149487	954	954	954	954	0
55	20231018	192400	789149487	954	954	954	954	0
56	20231018	192300	789149487	954	954	954	954	0
57	20231018	192200	789149487	954	954	954	954	0
58	20231018	192100	789149487	954	954	954	954	0
59	20231018	192000	789149487	954	954	954	954	0
60	20231018	191900	789149487	954	954	954	954	0
61	20231018	191800	789149487	954	954	954	954	0
62	20231018	191700	789149487	954	954	954	954	11873
63	20231018	191600	789149487	954	954	954	954	0
64	20231018	191500	789149487	954	954	954	954	0
65	20231018	191400	789149487	954	954	954	954	0
66	20231018	191300	789149487	954	954	954	954	0
67	20231018	191200	789149487	954	954	954	954	0
68	20231018	191100	789149487	954	954	954	954	0
69	20231018	191000	789149487	954	954	954	954	0
70	20231018	190900	789149487	954	954	954	954	0
71	20231018	190800	789149487	954	954	954	954	0
72	20231018	190700	789149487	954	954	954	954	0
73	20231018	190600	789149487	954	954	954	954	0
74	20231018	190500	789149487	954	954	954	954	0
75	20231018	190400	789149487	954	954	954	954	0
76	20231018	190300	789149487	954	954	954	954	0
77	20231018	190200	789149487	954	954	954	954	0
78	20231018	190100	789149487	954	954	954	954	0
79	20231018	190000	789149487	954	954	954	954	0
80	20231018	185900	789149487	954	954	954	954	0
81	20231018	185800	789149487	954	954	954	954	0
82	20231018	185700	789149487	954	954	954	954	0
83	20231018	185600	789149487	954	954	954	954	0
84	20231018	185500	789149487	954	954	954	954	0
85	20231018	185400	789149487	954	954	954	954	0
86	20231018	185300	789149487	954	954	954	954	0
87	20231018	185200	789149487	954	954	954	954	0
88	20231018	185100	789149487	954	954	954	954	0
89	20231018	185000	789149487	954	954	954	954	0
90	20231018	184900	789149487	954	954	954	954	0
91	20231018	184800	789149487	954	954	954	954	0
92	20231018	184700	789149487	954	954	954	954	11873
93	20231018	184600	789149487	954	954	954	954	0
94	20231018	184500	789149487	954	954	954	954	0
95	20231018	184400	789149487	954	954	954	954	0
96	20231018	184300	789149487	954	954	954	954	0
97	20231018	184200	789149487	954	954	954	954	0
98	20231018	184100	789149487	954	954	954	954	0
99	20231018	184000	789149487	954	954	954	954	0
100	20231018	183900	789149487	954	954	954	954	0
101	20231018	183800	789149487	954	954	954	954	0
102	20231018	183700	789149487	954	954	954	954	0
103	20231018	183600	789149487	954	954	954	954	0
104	20231018	183500	789149487	954	954	954	954	0
105	20231018	183400	789149487	954	954	954	954	0
106	20231018	183300	789149487	954	954	954	954	0
107	20231018	183200	789149487	954	954	954	954	0
108	20231018	183100	789149487	954	954	954	954	0
109	20231018	183000	789149487	954	954	954	954	0
110	20231018	182900	789149487	954	954	954	954	0
111	20231018	182800	789149487	954	954	954	954	0
112	20231018	182700	789149487	954	954	954	954	0
113	20231018	182600	789149487	954	954	954	954	0
114	20231018	182500	789149487	954	954	954	954	0
115	20231018	182400	789149487	954	954	954	954	0
116	20231018	182300	789149487	954	954	954	954	0
117	20231018	182200	789149487	954	954	954	954	0
118	20231018	182100	789149487	954	954	954	954	0
119	20231018	182000	789149487	954	954	954	954	0
120	20231018	181900	789149487	954	954	954	954	0
121	20231018	181800	789149487	954	954	954	954	0
122	20231018	181700	789149487	954	954	954	954	11873
123	20231018	181600	789149487	954	954	954	954	0
124	20231018	181500	789149487	954	954	954	954	0
125	20231018	181400	789149487	954	954	954	954	0
126	20231018	181300	789149487	954	954	954	954	0
127	20231018	181200	789149487	954	954	954	954	0
128	20231018	181100	789149487	954	954	954	954	0
129	20231018	181000	789149487	954	954	954	954	0
130	20231018	180900	789149487	954	954	954	954	0
131	20231018	180800	789149487	954	954	954	954	0
132	20231018	180700	789149487	954	954	954	954	0
133	20231018	180600	789149487	954	954	954	954	0
134	20231018	180500	789149487	954	954	954	954	0
135	20231018	180400	789149487	954	954	954	954	0
136	20231018	180300	789149487	954	954	954	954	0
137	20231018	180200	789149487	954	954	954	954	0
138	20231018	180100	789149487	954	954	954	954	0
139	20231018	180000	789149487	954	954	954	954	0
140	20231018	175900	789149487	954	954	954	954	0
141	20231018	175800	789149487	954	954	954	954	0
142	20231018	175700	789149487	954	954	954	954	0
143	20231018	175600	789149487	954	954	954	954	0
144	20231018	175500	789149487	954	954	954	954	0
145	20231018	175400	789149487	954	954	954	954	0
146	20231018	175300	789149487	954	954	954	954	0
147	20231018	175200	789149487	954	954	954	954	0
148	20231018	175100	789149487	954	954	954	954	0
149	20231018	175000	789149487	954	954	954	954	0
150	20231018	174900	789149487	954	954	954	954	0
151	20231018	174800	789149487	954	954	954	954	0
152	20231018	174700	789149487	954	954	954	954	11873
153	20231018	174600	789149487	954	954	954	954	0
154	20231018	174500	789149487	954	954	954	954	0
155	20231018	174400	789149487	954	954	954	954	0
156	20231018	174300	789149487	954	954	954	954	0
157	20231018	174200	789149487	954	954	954	954	0
158	20231018	174100	789149487	954	954	954	954	0
159	20231018	174000	789149487	954	954	954	954	0
160	20231018	173900	789149487	954	954	954	954	0
161	20231018	173800	789149487	954	954	954	954	0
162	20231018	173700	789149487	954	954	954	954	0
163	20231018	173600	789149487	954	954	954	954	0
164	20231018	173500	789149487	954	954	954	954	0
165	20231018	173400	789149487	954	954	954	954	0
166	20231018	173300	789149487	954	954	954	954	0
167	20231018	173200	789149487	954	954	954	954	0
168	20231018	173100	789149487	954	954	954	954	0
169	20231018	173000	789149487	954	954	954	954	0
170	20231018	172900	789149487	954	954	954	954	0
171	20231018	172800	789149487	954	954	954	954	0
172	20231018	172700	789149487	954	954	954	954	0
173	20231018	172600	789149487	954	954	954	954	0
174	20231018	172500	789149487	954	954	954	954	0
175	20231018	172400	789149487	954	954	954	954	0
176	20231018	172300	789149487	954	954	954	954	0
177	20231018	172200	789149487	954	954	954	954	0
178	20231018	172100	789149487	954	954	954	954	0
179	20231018	172000	789149487	954	954	954	954	0
180	20231018	171900	789149487	954	954	954	954	0
181	20231018	171800	789149487	954	954	954	954	0
182	20231018	171700	789149487	954	954	954	954	11873
183	20231018	171600	789149487	954	954	954	954	0
184	20231018	171500	789149487	954	954	954	954	0
185	20231018	171400	789149487	954	954	954	954	0
186	20231018	171300	789149487	954	954	954	954	0
187	20231018	171200	789149487	954	954	954	954	0
188	20231018	171100	789149487	954	954	954	954	0
189	20231018	171000	789149487	954	954	954	954	0
190	20231018	170900	789149487	954	954	954	954	0
191	20231018	170800	789149487	954	954	954	954	0
192	20231018	170700	789149487	954	954	954	954	0
193	20231018	170600	789149487	954	954	954	954	0
194	20231018	170500	789149487	954	954	954	954	0
195	20231018	170400	789149487	954	954	954	954	0
196	20231018	170300	789149487	954	954	954	954	0
197	20231018	170200	789149487	954	954	954	954	0
198	20231018	170100	789149487	954	954	954	954	0
199	20231018	170000	789149487	954	954	954	954	0
200	20231018	165900	789149487	954	954	954	954	0
201	20231018	165800	789149487	954	954	954	954	0
202	20231018	165700	789149487	954	954	954	954	0
203	20231018	165600	789149487	954	954	954	954	0
204	20231018	165500	789149487	954	954	954	954	0
205	20231018	165400	789149487	954	954	954	954	0
206	20231018	165300	789149487	954	954	954	954	0
207	20231018	165200	789149487	954	954	954	954	0
208	20231018	165100	789149487	954	954	954	954	0
209	20231018	165000	789149487	954	954	954	954	0
210	20231018	164900	789149487	954	954	954	954	0
211	20231018	164800	789149487	954	954	954	954	0
212	20231018	164700	789149487	954	954	954	954	11873
213	20231018	164600	789149487	954	954	954	954	0
214	20231018	164500	789149487	954	954	954	954	0
215	20231018	164400	789149487	954	954	954	954	0
216	20231018	164300	789149487	954	954	954	954	0
217	20231018	164200	789149487	954	954	954	954	0
218	20231018	164100	789149487	954	954	954	954	0
219	20231018	164000	789149487	954	954	954	954	0
220	20231018	163900	789149487	954	954	954	954	0
221	20231018	163800	789149487	954	954	954	954	0
222	20231018	163700	789149487	954	954	954	954	0
223	20231018	163600	789149487	954	954	954	954	0
224	20231018	163500	789149487	954	954	954	954	0
225	20231018	163400	789149487	954	954	954	954	0
226	20231018	163300	789149487	954	954	954	954	0
227	20231018	163200	789149487	954	954	954	954	0
228	20231018	163100	789149487	954	954	954	954	0
229	20231018	163000	789149487	954	954	954	954	0
230	20231018	162900	789149487	954	954	954	954	0
231	20231018	162800	789149487	954	954	954	954	0
232	20231018	162700	789149487	954	954	954	954	0
233	20231018	162600	789149487	954	954	954	954	0
234	20231018	162500	789149487	954	954	954	954	0
235	20231018	162400	789149487	954	954	954	954	0
236	20231018	162300	789149487	954	954	954	954	0
237	20231018	162200	789149487	954	954	954	954	0
238	20231018	162100	789149487	954	954	954	954	0
239	20231018	162000	789149487	954	954	954	954	0
240	20231018	161900	789149487	954	954	954	954	0
241	20231018	161800	789149487	954	954	954	954	0
242	20231018	161700	789149487	954	954	954	954	11873
243	20231018	161600	789149487	954	954	954	954	0
244	20231018	161500	789149487	954	954	954	954	0
245	20231018	161400	789149487	954	954	954	954	0
246	20231018	161300	789149487	954	954	954	954	0
247	20231018	161200	789149487	954	954	954	954	0
248	20231018	161100	789149487	954	954	954	954	0
249	20231018	161000	789149487	954	954	954	954	0
250	20231018	160900	789149487	954	954	954	954	0
251	20231018	160800	789149487	954	954	954	954	0
252	20231018	160700	789149487	954	954	954	954	0
253	20231018	160600	789149487	954	954	954	954	0
254	20231018	160500	789149487	954	954	954	954	0
255	20231018	160400	789149487	954	954	954	954	0
256	20231018	160300	789149487	954	954	954	954	0
257	20231018	160200	789149487	954	954	954	954	0
258	20231018	160100	789149487	954	954	954	954	0
259	20231018	160000	789149487	954	954	954	954	0
260	20231018	155900	789149487	954	954	954	954	0
261	20231018	155800	789149487	954	954	954	954	0
262	20231018	155700	789149487	954	954	954	954	0
263	20231018	155600	789149487	954	954	954	954	0
264	20231018	155500	789149487	954	954	954	954	0
265	20231018	155400	789149487	954	954	954	954	0
266	20231018	155300	789149487	954	954	954	954	0
267	20231018	155200	789149487	954	954	954	954	0
268	20231018	155100	789149487	954	954	954	954	0
269	20231018	155000	789149487	954	954	954	954	0
270	20231018	154900	789149487	954	954	954	954	0
271	20231018	154800	789149487	954	954	954	954	0
272	20231018	154700	789149487	954	954	954	954	11873
273	20231018	154600	789149487	954	954	954	954	0
274	20231018	154500	789149487	954	954	954	954	0
275	20231018	154400	789149487	954	954	954	954	0
276	20231018	154300	789149487	954	954	954	954	0
277	20231018	154200	789149487	954	954	954	954	0
278	20231018	154100	789149487	954	954	954	954	0
279	20231018	154000	789149487	954	954	954	954	0
280	20231018	153900	789149487	954	954	954	954	0
281	20231018	153800	789149487	954	954	954	954	0
282	20231018	153700	789149487	954	954	954	954	0
283	20231018	153600	789149487	954	954	954	954	0
284	20231018	153500	789149487	954	954	954	954	0
285	20231018	153400	789149487	954	954	954	954	0
286	20231018	153300	789149487	954	954	954	954	0
287	20231018	153200	789149487	954	954	954	954	0
288	20231018	153100	789149487	954	954	954	954	0
289	20231018	153000	789149487	954	954	954	954	11873
290	20231018	152900	777822645	954	954	954	954	0
291	20231018	152800	777822645	954	954	954	954	0
292	20231018	152700	777822645	954	954	954	954	0
293	20231018	152600	777822645	954	954	954	954	0
294	20231018	152500	777822645	954	954	954	954	0
295	20231018	152400	777822645	954	954	954	954	0
296	20231018	152300	777822645	954	954	954	954	0
297	20231018	152200	777822645	954	954	954	954	0
298	20231018	152100	777822645	954	954	954	954	0
299	20231018	152000	777822645	954	954	954	954	0
300	20231018	151900	777822645	954	957	957	954	26
301	20231018	151800	777797766	955	957	957	955	730
302	20231018	151700	777100456	960	960	960	960	2
303	20231018	151600	777098536	960	960	960	960	4524
304	20231018	151500	772755496	959	958	959	958	1233
305	20231018	151400	771573281	954	954	954	954	401
306	20231018	151300	771190727	954	954	954	954	1297
307	20231018	151200	769953389	954	954	954	954	1
308	20231018	151100	769952435	954	954	954	954	0
309	20231018	151000	769952435	954	954	954	954	109
310	20231018	150900	769848449	954	954	954	954	1381
311	20231018	150800	768530975	954	954	954	954	1821
312	20231018	150700	766793741	948	952	954	948	1269
313	20231018	150600	765585717	952	952	952	952	521
314	20231018	150500	765089725	952	952	952	952	5
315	20231018	150400	765084965	952	952	952	952	0
316	20231018	150300	765084965	952	945	952	945	114
317	20231018	150200	764976519	952	952	952	952	399
318	20231018	150100	764596671	944	949	949	944	1270
319	20231018	150000	763397746	944	949	949	944	200
320	20231018	145900	763208816	944	949	949	944	400
321	20231018	145800	762830157	949	953	953	949	81
322	20231018	145700	762752968	953	952	953	948	314
323	20231018	145600	762454814	953	953	953	953	69
324	20231018	145500	762389057	954	954	954	954	211
325	20231018	145400	762187763	954	954	954	954	226
326	20231018	145300	761972159	953	954	954	953	315
327	20231018	145200	761671861	954	954	954	954	318
328	20231018	145100	761368489	954	954	954	954	100
329	20231018	145000	761273089	953	954	954	953	199
330	20231018	144900	761083343	954	954	954	954	100
331	20231018	144800	760987943	954	954	954	954	43
332	20231018	144700	760946921	954	954	954	954	99
333	20231018	144600	760852475	953	953	953	953	3
334	20231018	144500	760849616	954	955	955	954	216
335	20231018	144400	760643439	954	955	955	954	3000
336	20231018	144300	757781402	954	954	954	954	0
337	20231018	144200	757781402	954	955	955	954	550
338	20231018	144100	757256682	955	957	957	954	1001
339	20231018	144000	756301183	957	957	957	957	5
340	20231018	143900	756296398	957	957	957	957	1
341	20231018	143800	756295441	956	956	956	956	400
342	20231018	143700	755913041	956	956	956	956	10
343	20231018	143600	755903481	954	954	954	954	0
344	20231018	143500	755903481	954	955	955	954	170
345	20231018	143400	755741201	956	956	956	956	0
346	20231018	143300	755741201	956	956	956	956	18
347	20231018	143200	755723993	956	951	956	950	2002
348	20231018	143100	753822073	956	951	956	951	300
349	20231018	143000	753536763	951	956	956	950	6651
350	20231018	142900	747215533	957	956	957	956	320
351	20231018	142800	746909611	956	954	956	954	1657
352	20231018	142700	745327324	955	955	955	955	0
353	20231018	142600	745327324	955	955	955	955	0
354	20231018	142500	745327324	955	955	955	955	0
355	20231018	142400	745327324	955	950	955	950	152
356	20231018	142300	745182918	950	950	950	950	1
357	20231018	142200	745181968	950	950	950	950	0
358	20231018	142100	745181968	950	950	950	950	0
359	20231018	142000	745181968	950	950	950	950	100
360	20231018	141900	745086968	947	947	947	947	0
361	20231018	141800	745086968	947	948	948	947	1535
362	20231018	141700	743632927	949	949	949	949	394
363	20231018	141600	743259021	950	950	950	950	0
364	20231018	141500	743259021	950	950	950	950	0
365	20231018	141400	743259021	950	950	950	950	1
366	20231018	141300	743258071	950	950	950	950	0
367	20231018	141200	743258071	950	950	950	949	166
368	20231018	141100	743100405	950	950	950	949	644
369	20231018	141000	742489015	950	950	950	950	111
370	20231018	140900	742383565	950	951	951	950	210
371	20231018	140800	742183955	952	952	952	952	5
372	20231018	140700	742179195	958	950	958	950	5
373	20231018	140600	742174437	947	966	966	925	58376
374	20231018	140500	687134267	966	966	966	966	727
375	20231018	140400	686431985	966	966	966	966	35
376	20231018	140300	686398175	966	967	967	966	72
377	20231018	140200	686328573	967	966	967	966	11
378	20231018	140100	686317946	966	967	967	965	138
379	20231018	140000	686184722	968	965	969	965	141
380	20231018	135900	686048549	969	965	969	965	1252
381	20231018	135800	684840115	968	968	968	968	2461
382	20231018	135700	682457867	970	971	971	970	3104
383	20231018	135600	679443985	971	971	971	970	5159
384	20231018	135500	674438651	970	967	971	966	5318
385	20231018	135400	669283854	965	965	966	965	26
386	20231018	135300	669258763	965	964	965	964	1307
387	20231018	135200	667997815	964	964	964	964	37
388	20231018	135100	667962147	965	968	969	964	1011
389	20231018	135000	666985455	966	966	966	966	6
390	20231018	134900	666979659	966	969	969	966	428
391	20231018	134800	666566208	966	965	969	965	699
392	20231018	134700	665891667	967	971	971	967	5106
393	20231018	134600	660943708	972	968	972	967	10742
394	20231018	134500	650532216	969	970	971	967	843
395	20231018	134400	649714530	970	970	970	970	308
396	20231018	134300	649415770	970	970	970	970	2019
397	20231018	134200	647457340	970	965	970	963	4267
398	20231018	134100	643332481	965	964	965	964	216
399	20231018	134000	643124048	964	961	964	961	439
400	20231018	133900	642701497	957	956	961	956	5905
401	20231018	133800	637041012	956	952	956	952	13966
402	20231018	133700	623713927	952	952	952	952	10
403	20231018	133600	623704407	951	947	951	947	345
404	20231018	133500	623376432	948	948	948	948	1
405	20231018	133400	623375484	947	947	947	947	0
406	20231018	133300	623375484	947	947	947	947	0
407	20231018	133200	623375484	947	947	947	947	0
408	20231018	133100	623375484	947	947	947	947	0
409	20231018	133000	623375484	947	947	947	947	382
410	20231018	132900	623013730	951	950	951	947	4014
411	20231018	132800	619206936	950	950	950	950	591
412	20231018	132700	618645486	951	951	951	951	10
413	20231018	132600	618635976	950	951	951	950	9
414	20231018	132500	618627425	951	951	951	951	0
415	20231018	132400	618627425	951	951	951	951	0
416	20231018	132300	618627425	951	951	951	951	1
417	20231018	132200	618626474	949	949	949	949	4382
418	20231018	132100	614467956	951	951	951	951	0
419	20231018	132000	614467956	951	951	951	951	0
420	20231018	131900	614467956	951	951	951	951	1
421	20231018	131800	614467005	947	950	950	947	98
422	20231018	131700	614373998	950	950	950	950	16
423	20231018	131600	614358798	950	950	950	950	1
424	20231018	131500	614357848	950	950	950	950	0
425	20231018	131400	614357848	950	950	950	950	0
426	20231018	131300	614357848	950	950	950	950	32
427	20231018	131200	614327448	949	950	950	949	1053
428	20231018	131100	613328038	950	950	950	950	21
429	20231018	131000	613308088	949	949	949	949	0
430	20231018	130900	613308088	949	949	949	949	359
431	20231018	130800	612967397	949	949	949	949	1
432	20231018	130700	612966448	948	948	948	948	660
433	20231018	130600	612340768	947	947	947	947	0
434	20231018	130500	612340768	947	947	947	947	1
435	20231018	130400	612339821	946	946	946	946	143
436	20231018	130300	612204543	945	945	945	945	0
437	20231018	130200	612204543	945	945	945	945	0
438	20231018	130100	612204543	945	945	945	945	0
439	20231018	130000	612204543	945	945	945	945	749
440	20231018	125900	611496738	945	945	945	945	180
441	20231018	125800	611326638	945	945	945	945	0
442	20231018	125700	611326638	945	946	946	945	50
443	20231018	125600	611279386	946	946	946	946	0
444	20231018	125500	611279386	946	946	946	946	0
445	20231018	125400	611279386	946	946	946	946	40
446	20231018	125300	611241546	946	951	951	945	1051
447	20231018	125200	610248295	947	947	947	947	20
448	20231018	125100	610229355	945	947	947	945	2230
449	20231018	125000	608121665	949	949	949	949	9151
450	20231018	124900	599437366	951	951	951	951	41
451	20231018	124800	599398375	950	950	951	950	110
452	20231018	124700	599293865	949	949	949	949	349
453	20231018	124600	598962664	949	949	949	949	0
454	20231018	124500	598962664	949	949	949	949	2
455	20231018	124400	598960766	949	949	949	949	201
456	20231018	124300	598770017	948	948	948	948	0
457	20231018	124200	598770017	948	948	948	948	103
458	20231018	124100	598672373	945	944	945	944	2953
459	20231018	124000	595881791	944	945	945	944	104
460	20231018	123900	595783515	944	944	944	944	0
461	20231018	123800	595783515	944	944	944	944	24
462	20231018	123700	595760859	945	945	945	945	15
463	20231018	123600	595746684	945	949	949	945	2
464	20231018	123500	595744790	945	945	945	945	1
465	20231018	123400	595743845	949	948	949	948	527
466	20231018	123300	595243938	949	949	949	949	0
467	20231018	123200	595243938	949	944	949	940	5914
468	20231018	123100	589671519	949	949	949	949	1
469	20231018	123000	589670570	944	944	944	944	0
470	20231018	122900	589670570	944	945	945	944	263
471	20231018	122800	589422198	943	943	943	943	7
472	20231018	122700	589415597	943	943	943	943	0
473	20231018	122600	589415597	943	943	943	943	0
474	20231018	122500	589415597	943	943	943	943	0
475	20231018	122400	589415597	943	943	943	943	10
476	20231018	122300	589406167	942	948	948	942	5580
477	20231018	122200	584144649	948	948	948	948	365
478	20231018	122100	583798629	948	943	948	943	1130
479	20231018	122000	582727736	943	943	943	943	0
480	20231018	121900	582727736	943	943	943	943	0
481	20231018	121800	582727736	943	943	943	943	105
482	20231018	121700	582628721	944	944	944	944	1111
483	20231018	121600	581579937	945	945	945	945	0
484	20231018	121500	581579937	945	945	945	945	0
485	20231018	121400	581579937	945	945	945	945	190
486	20231018	121300	581400387	945	945	945	945	0
487	20231018	121200	581400387	945	945	945	945	0
488	20231018	121100	581400387	945	945	945	945	0
489	20231018	121000	581400387	945	943	945	941	4675
490	20231018	120900	576998168	942	942	942	941	1261
491	20231018	120800	575811472	941	944	944	941	2000
492	20231018	120700	573927492	943	943	943	943	298
493	20231018	120600	573646478	943	943	943	943	2
494	20231018	120500	573644592	941	945	945	941	2594
495	20231018	120400	571193611	942	948	948	940	10739
496	20231018	120300	561064412	948	948	948	948	0
497	20231018	120200	561064412	948	948	948	947	584
498	20231018	120100	560510784	948	948	948	948	441
499	20231018	120000	560092716	948	950	950	948	483
500	20231018	115900	559634378	950	952	952	950	2778
501	20231018	115800	556992982	953	953	953	953	0
502	20231018	115700	556992982	953	953	953	953	859
503	20231018	115600	556174355	952	951	952	951	64
504	20231018	115500	556113428	950	951	951	950	1200
505	20231018	115400	554972635	952	952	952	951	493
506	20231018	115300	554503699	953	954	954	951	5508
507	20231018	115200	549257800	954	954	954	954	28
508	20231018	115100	549231088	954	954	954	954	1
509	20231018	115000	549230134	954	953	954	952	5613
510	20231018	114900	543875352	953	953	953	953	390
511	20231018	114800	543503682	954	954	954	954	12
512	20231018	114700	543492234	954	955	955	954	995
513	20231018	114600	542542292	956	956	956	956	0
514	20231018	114500	542542292	956	957	957	956	592
515	20231018	114400	541976258	957	956	957	956	430
516	20231018	114300	541565073	955	955	955	955	228
517	20231018	114200	541347333	955	955	955	955	132
518	20231018	114100	541221273	956	955	956	955	3211
519	20231018	114000	538154567	953	955	957	953	1456
520	20231018	113900	536765713	957	957	957	957	10
521	20231018	113800	536756143	954	957	957	954	216
522	20231018	113700	536550076	953	953	953	953	0
523	20231018	113600	536550076	953	960	960	953	5422
524	20231018	113500	531362522	959	961	961	958	3101
525	20231018	113400	528388981	959	959	959	959	0
526	20231018	113300	528388981	959	959	959	959	440
527	20231018	113200	527967021	960	960	960	960	1755
528	20231018	113100	526282221	959	964	964	959	21847
529	20231018	113000	505320010	970	970	970	970	2
530	20231018	112900	505318070	962	967	967	962	2153
531	20231018	112800	503245709	965	965	966	965	3002
532	20231018	112700	500348650	965	971	971	965	4297
533	20231018	112600	496194521	972	975	975	972	249
534	20231018	112500	495951761	972	972	972	971	301
535	20231018	112400	495659305	975	972	975	972	3342
536	20231018	112300	492401026	972	972	976	970	1546
537	20231018	112200	490900146	972	973	973	972	28
538	20231018	112100	490872915	973	972	976	968	6186
539	20231018	112000	484882211	969	975	975	969	6969
540	20231018	111900	478123272	975	973	975	973	65
541	20231018	111800	478060025	973	975	975	971	1809
542	20231018	111700	476302260	972	976	976	972	1504
543	20231018	111600	474839197	976	979	979	976	3060
544	20231018	111500	471843780	979	972	979	972	441
545	20231018	111400	471412048	972	973	973	972	489
546	20231018	111300	470936612	972	974	974	972	502
547	20231018	111200	470447974	974	974	979	974	324
548	20231018	111100	470132308	972	975	975	970	7370
549	20231018	111000	462962783	975	975	975	975	654
550	20231018	110900	462325133	979	975	979	975	1390
551	20231018	110800	460967401	975	975	975	975	547
552	20231018	110700	460434076	975	974	975	974	103
553	20231018	110600	460333749	974	979	979	973	1417
554	20231018	110500	458953291	980	983	986	980	13398
555	20231018	110400	445787432	982	981	982	980	11618
556	20231018	110300	434389569	981	973	981	973	11506
557	20231018	110200	423140054	973	974	974	973	288
558	20231018	110100	422859819	973	975	975	973	1626
559	20231018	110000	421277719	975	975	975	975	2
560	20231018	105900	421275769	972	972	972	972	34
561	20231018	105800	421242721	971	971	971	971	212
562	20231018	105700	421036869	971	973	974	971	3976
563	20231018	105600	417167883	973	971	973	969	6680
564	20231018	105500	410681644	971	971	971	971	32
565	20231018	105400	410650572	971	972	972	971	2683
566	20231018	105300	408042806	972	972	972	972	163
567	20231018	105200	407884370	973	973	974	972	566
568	20231018	105100	407333671	974	971	974	969	3598
569	20231018	105000	403833141	971	979	979	971	2146
570	20231018	104900	401748755	983	981	983	980	8364
571	20231018	104800	393539337	981	976	981	969	24944
572	20231018	104700	369126838	976	969	976	969	4217
573	20231018	104600	365021824	969	975	975	969	1415
574	20231018	104500	363645815	975	969	975	968	17571
575	20231018	104400	346571050	965	967	970	965	3365
576	20231018	104300	343317346	962	958	966	958	15493
577	20231018	104200	328390779	958	957	958	957	1118
578	20231018	104100	327320804	956	956	956	956	175
579	20231018	104000	327153504	956	948	956	948	1022
580	20231018	103900	326184640	952	954	954	952	138
581	20231018	103800	326053146	957	957	957	957	31
582	20231018	103700	326023479	957	957	957	957	0
583	20231018	103600	326023479	957	956	957	956	2394
584	20231018	103500	323732434	957	952	957	952	1001
585	20231018	103400	322779477	958	958	958	958	0
586	20231018	103300	322779477	958	947	958	947	10617
587	20231018	103200	312661381	945	944	945	944	7152
588	20231018	103100	305909393	944	944	944	944	226
589	20231018	103000	305696049	941	942	942	941	500
590	20231018	102900	305225543	939	940	940	939	6
591	20231018	102800	305219908	940	939	940	939	37
592	20231018	102700	305185164	940	940	940	940	3
593	20231018	102600	305182344	937	937	937	937	0
594	20231018	102500	305182344	937	937	937	937	106
595	20231018	102400	305083022	937	937	937	937	43
596	20231018	102300	305042731	936	936	936	936	0
597	20231018	102200	305042731	936	938	938	934	7067
598	20231018	102100	298439392	937	942	942	936	7454
599	20231018	102000	291444455	940	942	942	940	2731
600	20231018	101900	288873642	944	944	944	941	1636
601	20231018	101800	287331764	940	940	940	940	0
602	20231018	101700	287331764	940	940	940	940	0
603	20231018	101600	287331764	940	943	943	940	7108
604	20231018	101500	280644978	943	943	943	943	897
605	20231018	101400	279799107	946	945	946	942	7141
606	20231018	101300	273059846	945	946	946	945	1315
607	20231018	101200	271816356	948	946	948	946	990
608	20231018	101100	270878910	948	948	948	948	9
609	20231018	101000	270870378	948	949	949	948	1223
610	20231018	100900	269710964	948	951	951	948	1450
611	20231018	100800	268335561	949	949	949	949	1572
612	20231018	100700	266843733	949	948	949	948	2384
613	20231018	100600	264582288	948	960	960	948	12778
614	20231018	100500	252427587	960	961	963	960	7089
615	20231018	100400	245615381	960	958	960	954	8328
616	20231018	100300	237629223	958	957	958	957	3147
617	20231018	100200	234614457	954	954	958	954	5177
618	20231018	100100	229667437	954	951	955	951	8022
619	20231018	100000	222025521	951	953	953	950	3760
620	20231018	095900	218446758	952	952	952	952	579
621	20231018	095800	217895550	952	945	959	945	3556
622	20231018	095700	214506612	943	957	957	943	3435
623	20231018	095600	211252547	957	955	965	951	7531
624	20231018	095500	204025950	955	960	965	955	4671
625	20231018	095400	199551922	970	967	975	955	14950
626	20231018	095300	185163046	968	968	980	963	42847
627	20231018	095200	143449322	968	938	968	938	51149
628	20231018	095100	94764620	938	937	938	937	1479
629	20231018	095000	93378518	938	926	938	926	22731
630	20231018	094900	72221809	920	920	920	920	10
631	20231018	094800	72212609	926	926	926	926	13
632	20231018	094700	72200571	930	928	930	928	600
633	20231018	094600	71642854	929	923	929	923	4000
634	20231018	094500	67931180	921	921	921	921	30
635	20231018	094400	67903550	918	918	918	918	28
636	20231018	094300	67877846	916	924	926	916	343
637	20231018	094200	67562859	927	929	929	926	484
638	20231018	094100	67114191	929	918	930	918	10015
639	20231018	094000	57847730	919	921	921	919	41
640	20231018	093900	57810031	920	921	921	920	11
641	20231018	093800	57799910	921	921	921	921	10
642	20231018	093700	57790700	920	920	920	920	791
643	20231018	093600	57062980	920	920	920	920	1414
644	20231018	093500	55762100	920	920	920	920	103
645	20231018	093400	55667340	920	920	920	920	0
646	20231018	093300	55667340	920	920	920	920	1
647	20231018	093200	55666420	920	920	920	920	0
648	20231018	093100	55666420	920	919	920	919	8
649	20231018	093000	55659061	920	920	920	920	0
650	20231018	092900	55659061	920	920	920	920	0
651	20231018	092800	55659061	920	920	920	920	30
652	20231018	092700	55631461	915	915	915	915	0
653	20231018	092600	55631461	915	915	915	915	13
654	20231018	092500	55619566	915	915	915	915	0
655	20231018	092400	55619566	915	915	915	915	39
656	20231018	092300	55583881	914	914	914	914	120
657	20231018	092200	55474201	912	914	914	912	1644
658	20231018	092100	53974313	914	914	914	914	14
659	20231018	092000	53961517	913	914	914	913	72
660	20231018	091900	53895719	916	916	916	916	1000
661	20231018	091800	52979719	919	919	919	919	0
662	20231018	091700	52979719	919	914	919	914	468
663	20231018	091600	52551962	923	922	923	922	1172
664	20231018	091500	51470207	913	913	913	913	1271
665	20231018	091400	50309784	913	918	918	913	3164
666	20231018	091300	47409865	918	920	920	918	489
667	20231018	091200	46960631	920	923	924	920	4212
668	20231018	091100	43079655	923	924	924	923	4484
669	20231018	091000	38937912	924	924	924	924	9441
670	20231018	090900	30214428	924	924	924	924	0
671	20231018	090800	30214428	924	924	924	924	1933
672	20231018	090700	28428336	924	926	927	924	454
673	20231018	090600	28007918	926	924	926	924	2002
674	20231018	090500	26158068	924	929	929	923	1620
675	20231018	090400	24661402	928	928	928	922	6428
676	20231018	090300	18713845	929	929	929	924	1096
677	20231018	090200	17699672	925	935	935	925	992
678	20231018	090100	16775172	922	928	930	922	2295
679	20231018	090000	14644052	930	940	945	930	15267