KissMeData/353190/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	204500	89212626	989	989	989	989	310
3	20231023	204400	89212626	989	989	989	989	0
4	20231023	204300	89212626	989	989	989	989	0
5	20231023	204200	89212626	989	989	989	989	0
6	20231023	204100	89212626	989	989	989	989	0
7	20231023	204000	89212626	989	989	989	989	0
8	20231023	203900	89212626	989	989	989	989	0
9	20231023	203800	89212626	989	989	989	989	0
10	20231023	203700	89212626	989	989	989	989	0
11	20231023	203600	89212626	989	989	989	989	0
12	20231023	203500	89212626	989	989	989	989	0
13	20231023	203400	89212626	989	989	989	989	0
14	20231023	203300	89212626	989	989	989	989	0
15	20231023	203200	89212626	989	989	989	989	0
16	20231023	203100	89212626	989	989	989	989	0
17	20231023	203000	89212626	989	989	989	989	0
18	20231023	202900	89212626	989	989	989	989	0
19	20231023	202800	89212626	989	989	989	989	0
20	20231023	202700	89212626	989	989	989	989	0
21	20231023	202600	89212626	989	989	989	989	0
22	20231023	202500	89212626	989	989	989	989	0
23	20231023	202400	89212626	989	989	989	989	0
24	20231023	202300	89212626	989	989	989	989	0
25	20231023	202200	89212626	989	989	989	989	0
26	20231023	202100	89212626	989	989	989	989	0
27	20231023	202000	89212626	989	989	989	989	0
28	20231023	201900	89212626	989	989	989	989	0
29	20231023	201800	89212626	989	989	989	989	0
30	20231023	201700	89212626	989	989	989	989	0
31	20231023	201600	89212626	989	989	989	989	0
32	20231023	201500	89212626	989	989	989	989	310
33	20231023	201400	89212626	989	989	989	989	0
34	20231023	201300	89212626	989	989	989	989	0
35	20231023	201200	89212626	989	989	989	989	0
36	20231023	201100	89212626	989	989	989	989	0
37	20231023	201000	89212626	989	989	989	989	0
38	20231023	200900	89212626	989	989	989	989	0
39	20231023	200800	89212626	989	989	989	989	0
40	20231023	200700	89212626	989	989	989	989	0
41	20231023	200600	89212626	989	989	989	989	0
42	20231023	200500	89212626	989	989	989	989	0
43	20231023	200400	89212626	989	989	989	989	0
44	20231023	200300	89212626	989	989	989	989	0
45	20231023	200200	89212626	989	989	989	989	0
46	20231023	200100	89212626	989	989	989	989	0
47	20231023	200000	89212626	989	989	989	989	0
48	20231023	195900	89212626	989	989	989	989	0
49	20231023	195800	89212626	989	989	989	989	0
50	20231023	195700	89212626	989	989	989	989	0
51	20231023	195600	89212626	989	989	989	989	0
52	20231023	195500	89212626	989	989	989	989	0
53	20231023	195400	89212626	989	989	989	989	0
54	20231023	195300	89212626	989	989	989	989	0
55	20231023	195200	89212626	989	989	989	989	0
56	20231023	195100	89212626	989	989	989	989	0
57	20231023	195000	89212626	989	989	989	989	0
58	20231023	194900	89212626	989	989	989	989	0
59	20231023	194800	89212626	989	989	989	989	0
60	20231023	194700	89212626	989	989	989	989	0
61	20231023	194600	89212626	989	989	989	989	0
62	20231023	194500	89212626	989	989	989	989	310
63	20231023	194400	89212626	989	989	989	989	0
64	20231023	194300	89212626	989	989	989	989	0
65	20231023	194200	89212626	989	989	989	989	0
66	20231023	194100	89212626	989	989	989	989	0
67	20231023	194000	89212626	989	989	989	989	0
68	20231023	193900	89212626	989	989	989	989	0
69	20231023	193800	89212626	989	989	989	989	0
70	20231023	193700	89212626	989	989	989	989	0
71	20231023	193600	89212626	989	989	989	989	0
72	20231023	193500	89212626	989	989	989	989	0
73	20231023	193400	89212626	989	989	989	989	0
74	20231023	193300	89212626	989	989	989	989	0
75	20231023	193200	89212626	989	989	989	989	0
76	20231023	193100	89212626	989	989	989	989	0
77	20231023	193000	89212626	989	989	989	989	0
78	20231023	192900	89212626	989	989	989	989	0
79	20231023	192800	89212626	989	989	989	989	0
80	20231023	192700	89212626	989	989	989	989	0
81	20231023	192600	89212626	989	989	989	989	0
82	20231023	192500	89212626	989	989	989	989	0
83	20231023	192400	89212626	989	989	989	989	0
84	20231023	192300	89212626	989	989	989	989	0
85	20231023	192200	89212626	989	989	989	989	0
86	20231023	192100	89212626	989	989	989	989	0
87	20231023	192000	89212626	989	989	989	989	0
88	20231023	191900	89212626	989	989	989	989	0
89	20231023	191800	89212626	989	989	989	989	0
90	20231023	191700	89212626	989	989	989	989	0
91	20231023	191600	89212626	989	989	989	989	0
92	20231023	191500	89212626	989	989	989	989	310
93	20231023	191400	89212626	989	989	989	989	0
94	20231023	191300	89212626	989	989	989	989	0
95	20231023	191200	89212626	989	989	989	989	0
96	20231023	191100	89212626	989	989	989	989	0
97	20231023	191000	89212626	989	989	989	989	0
98	20231023	190900	89212626	989	989	989	989	0
99	20231023	190800	89212626	989	989	989	989	0
100	20231023	190700	89212626	989	989	989	989	0
101	20231023	190600	89212626	989	989	989	989	0
102	20231023	190500	89212626	989	989	989	989	0
103	20231023	190400	89212626	989	989	989	989	0
104	20231023	190300	89212626	989	989	989	989	0
105	20231023	190200	89212626	989	989	989	989	0
106	20231023	190100	89212626	989	989	989	989	0
107	20231023	190000	89212626	989	989	989	989	0
108	20231023	185900	89212626	989	989	989	989	0
109	20231023	185800	89212626	989	989	989	989	0
110	20231023	185700	89212626	989	989	989	989	0
111	20231023	185600	89212626	989	989	989	989	0
112	20231023	185500	89212626	989	989	989	989	0
113	20231023	185400	89212626	989	989	989	989	0
114	20231023	185300	89212626	989	989	989	989	0
115	20231023	185200	89212626	989	989	989	989	0
116	20231023	185100	89212626	989	989	989	989	0
117	20231023	185000	89212626	989	989	989	989	0
118	20231023	184900	89212626	989	989	989	989	0
119	20231023	184800	89212626	989	989	989	989	0
120	20231023	184700	89212626	989	989	989	989	0
121	20231023	184600	89212626	989	989	989	989	0
122	20231023	184500	89212626	989	989	989	989	310
123	20231023	184400	89212626	989	989	989	989	0
124	20231023	184300	89212626	989	989	989	989	0
125	20231023	184200	89212626	989	989	989	989	0
126	20231023	184100	89212626	989	989	989	989	0
127	20231023	184000	89212626	989	989	989	989	0
128	20231023	183900	89212626	989	989	989	989	0
129	20231023	183800	89212626	989	989	989	989	0
130	20231023	183700	89212626	989	989	989	989	0
131	20231023	183600	89212626	989	989	989	989	0
132	20231023	183500	89212626	989	989	989	989	0
133	20231023	183400	89212626	989	989	989	989	0
134	20231023	183300	89212626	989	989	989	989	0
135	20231023	183200	89212626	989	989	989	989	0
136	20231023	183100	89212626	989	989	989	989	0
137	20231023	183000	89212626	989	989	989	989	0
138	20231023	182900	89212626	989	989	989	989	0
139	20231023	182800	89212626	989	989	989	989	0
140	20231023	182700	89212626	989	989	989	989	0
141	20231023	182600	89212626	989	989	989	989	0
142	20231023	182500	89212626	989	989	989	989	0
143	20231023	182400	89212626	989	989	989	989	0
144	20231023	182300	89212626	989	989	989	989	0
145	20231023	182200	89212626	989	989	989	989	0
146	20231023	182100	89212626	989	989	989	989	0
147	20231023	182000	89212626	989	989	989	989	0
148	20231023	181900	89212626	989	989	989	989	0
149	20231023	181800	89212626	989	989	989	989	0
150	20231023	181700	89212626	989	989	989	989	0
151	20231023	181600	89212626	989	989	989	989	0
152	20231023	181500	89212626	989	989	989	989	310
153	20231023	181400	89212626	989	989	989	989	0
154	20231023	181300	89212626	989	989	989	989	0
155	20231023	181200	89212626	989	989	989	989	0
156	20231023	181100	89212626	989	989	989	989	0
157	20231023	181000	89212626	989	989	989	989	0
158	20231023	180900	89212626	989	989	989	989	0
159	20231023	180800	89212626	989	989	989	989	0
160	20231023	180700	89212626	989	989	989	989	0
161	20231023	180600	89212626	989	989	989	989	0
162	20231023	180500	89212626	989	989	989	989	0
163	20231023	180400	89212626	989	989	989	989	0
164	20231023	180300	89212626	989	989	989	989	0
165	20231023	180200	89212626	989	989	989	989	0
166	20231023	180100	89212626	989	989	989	989	0
167	20231023	180000	89212626	989	989	989	989	0
168	20231023	175900	89212626	989	989	989	989	0
169	20231023	175800	89212626	989	989	989	989	0
170	20231023	175700	89212626	989	989	989	989	0
171	20231023	175600	89212626	989	989	989	989	0
172	20231023	175500	89212626	989	989	989	989	0
173	20231023	175400	89212626	989	989	989	989	0
174	20231023	175300	89212626	989	989	989	989	0
175	20231023	175200	89212626	989	989	989	989	0
176	20231023	175100	89212626	989	989	989	989	0
177	20231023	175000	89212626	989	989	989	989	0
178	20231023	174900	89212626	989	989	989	989	0
179	20231023	174800	89212626	989	989	989	989	0
180	20231023	174700	89212626	989	989	989	989	0
181	20231023	174600	89212626	989	989	989	989	0
182	20231023	174500	89212626	989	989	989	989	310
183	20231023	174400	89212626	989	989	989	989	0
184	20231023	174300	89212626	989	989	989	989	0
185	20231023	174200	89212626	989	989	989	989	0
186	20231023	174100	89212626	989	989	989	989	0
187	20231023	174000	89212626	989	989	989	989	0
188	20231023	173900	89212626	989	989	989	989	0
189	20231023	173800	89212626	989	989	989	989	0
190	20231023	173700	89212626	989	989	989	989	0
191	20231023	173600	89212626	989	989	989	989	0
192	20231023	173500	89212626	989	989	989	989	0
193	20231023	173400	89212626	989	989	989	989	0
194	20231023	173300	89212626	989	989	989	989	0
195	20231023	173200	89212626	989	989	989	989	0
196	20231023	173100	89212626	989	989	989	989	0
197	20231023	173000	89212626	989	989	989	989	0
198	20231023	172900	89212626	989	989	989	989	0
199	20231023	172800	89212626	989	989	989	989	0
200	20231023	172700	89212626	989	989	989	989	0
201	20231023	172600	89212626	989	989	989	989	0
202	20231023	172500	89212626	989	989	989	989	0
203	20231023	172400	89212626	989	989	989	989	0
204	20231023	172300	89212626	989	989	989	989	0
205	20231023	172200	89212626	989	989	989	989	0
206	20231023	172100	89212626	989	989	989	989	0
207	20231023	172000	89212626	989	989	989	989	0
208	20231023	171900	89212626	989	989	989	989	0
209	20231023	171800	89212626	989	989	989	989	0
210	20231023	171700	89212626	989	989	989	989	0
211	20231023	171600	89212626	989	989	989	989	0
212	20231023	171500	89212626	989	989	989	989	310
213	20231023	171400	89212626	989	989	989	989	0
214	20231023	171300	89212626	989	989	989	989	0
215	20231023	171200	89212626	989	989	989	989	0
216	20231023	171100	89212626	989	989	989	989	0
217	20231023	171000	89212626	989	989	989	989	0
218	20231023	170900	89212626	989	989	989	989	0
219	20231023	170800	89212626	989	989	989	989	0
220	20231023	170700	89212626	989	989	989	989	0
221	20231023	170600	89212626	989	989	989	989	0
222	20231023	170500	89212626	989	989	989	989	0
223	20231023	170400	89212626	989	989	989	989	0
224	20231023	170300	89212626	989	989	989	989	0
225	20231023	170200	89212626	989	989	989	989	0
226	20231023	170100	89212626	989	989	989	989	0
227	20231023	170000	89212626	989	989	989	989	0
228	20231023	165900	89212626	989	989	989	989	0
229	20231023	165800	89212626	989	989	989	989	0
230	20231023	165700	89212626	989	989	989	989	0
231	20231023	165600	89212626	989	989	989	989	0
232	20231023	165500	89212626	989	989	989	989	0
233	20231023	165400	89212626	989	989	989	989	0
234	20231023	165300	89212626	989	989	989	989	0
235	20231023	165200	89212626	989	989	989	989	0
236	20231023	165100	89212626	989	989	989	989	0
237	20231023	165000	89212626	989	989	989	989	0
238	20231023	164900	89212626	989	989	989	989	0
239	20231023	164800	89212626	989	989	989	989	0
240	20231023	164700	89212626	989	989	989	989	0
241	20231023	164600	89212626	989	989	989	989	0
242	20231023	164500	89212626	989	989	989	989	310
243	20231023	164400	89212626	989	989	989	989	0
244	20231023	164300	89212626	989	989	989	989	0
245	20231023	164200	89212626	989	989	989	989	0
246	20231023	164100	89212626	989	989	989	989	0
247	20231023	164000	89212626	989	989	989	989	0
248	20231023	163900	89212626	989	989	989	989	0
249	20231023	163800	89212626	989	989	989	989	0
250	20231023	163700	89212626	989	989	989	989	0
251	20231023	163600	89212626	989	989	989	989	0
252	20231023	163500	89212626	989	989	989	989	0
253	20231023	163400	89212626	989	989	989	989	0
254	20231023	163300	89212626	989	989	989	989	0
255	20231023	163200	89212626	989	989	989	989	0
256	20231023	163100	89212626	989	989	989	989	0
257	20231023	163000	89212626	989	989	989	989	0
258	20231023	162900	89212626	989	989	989	989	0
259	20231023	162800	89212626	989	989	989	989	0
260	20231023	162700	89212626	989	989	989	989	0
261	20231023	162600	89212626	989	989	989	989	0
262	20231023	162500	89212626	989	989	989	989	0
263	20231023	162400	89212626	989	989	989	989	0
264	20231023	162300	89212626	989	989	989	989	0
265	20231023	162200	89212626	989	989	989	989	0
266	20231023	162100	89212626	989	989	989	989	0
267	20231023	162000	89212626	989	989	989	989	0
268	20231023	161900	89212626	989	989	989	989	0
269	20231023	161800	89212626	989	989	989	989	0
270	20231023	161700	89212626	989	989	989	989	0
271	20231023	161600	89212626	989	989	989	989	0
272	20231023	161500	89212626	989	989	989	989	310
273	20231023	161400	89212626	989	989	989	989	0
274	20231023	161300	89212626	989	989	989	989	0
275	20231023	161200	89212626	989	989	989	989	0
276	20231023	161100	89212626	989	989	989	989	0
277	20231023	161000	89212626	989	989	989	989	0
278	20231023	160900	89212626	989	989	989	989	0
279	20231023	160800	89212626	989	989	989	989	0
280	20231023	160700	89212626	989	989	989	989	0
281	20231023	160600	89212626	989	989	989	989	0
282	20231023	160500	89212626	989	989	989	989	0
283	20231023	160400	89212626	989	989	989	989	0
284	20231023	160300	89212626	989	989	989	989	0
285	20231023	160200	89212626	989	989	989	989	0
286	20231023	160100	89212626	989	989	989	989	0
287	20231023	160000	89212626	989	989	989	989	0
288	20231023	155900	89212626	989	989	989	989	0
289	20231023	155800	89212626	989	989	989	989	0
290	20231023	155700	89212626	989	989	989	989	0
291	20231023	155600	89212626	989	989	989	989	0
292	20231023	155500	89212626	989	989	989	989	0
293	20231023	155400	89212626	989	989	989	989	0
294	20231023	155300	89212626	989	989	989	989	0
295	20231023	155200	89212626	989	989	989	989	0
296	20231023	155100	89212626	989	989	989	989	0
297	20231023	155000	89212626	989	989	989	989	0
298	20231023	154900	89212626	989	989	989	989	0
299	20231023	154800	89212626	989	989	989	989	0
300	20231023	154700	89212626	989	989	989	989	0
301	20231023	154600	89212626	989	989	989	989	0
302	20231023	154500	89212626	989	989	989	989	310
303	20231023	154400	89212626	989	989	989	989	0
304	20231023	154300	89212626	989	989	989	989	0
305	20231023	154200	89212626	989	989	989	989	0
306	20231023	154100	89212626	989	989	989	989	0
307	20231023	154000	89212626	989	989	989	989	0
308	20231023	153900	89212626	989	989	989	989	0
309	20231023	153800	89212626	989	989	989	989	0
310	20231023	153700	89212626	989	989	989	989	0
311	20231023	153600	89212626	989	989	989	989	0
312	20231023	153500	89212626	989	989	989	989	0
313	20231023	153400	89212626	989	989	989	989	0
314	20231023	153300	89212626	989	989	989	989	0
315	20231023	153200	89212626	989	989	989	989	0
316	20231023	153100	89212626	989	989	989	989	0
317	20231023	153000	89212626	989	989	989	989	310
318	20231023	152900	88906036	981	981	981	981	0
319	20231023	152800	88906036	981	981	981	981	0
320	20231023	152700	88906036	981	981	981	981	0
321	20231023	152600	88906036	981	981	981	981	0
322	20231023	152500	88906036	981	981	981	981	0
323	20231023	152400	88906036	981	981	981	981	0
324	20231023	152300	88906036	981	981	981	981	0
325	20231023	152200	88906036	981	981	981	981	0
326	20231023	152100	88906036	981	981	981	981	0
327	20231023	152000	88906036	981	981	981	981	0
328	20231023	151900	88906036	981	981	981	981	0
329	20231023	151800	88906036	981	981	981	981	0
330	20231023	151700	88906036	981	981	981	981	0
331	20231023	151600	88906036	981	981	981	981	0
332	20231023	151500	88906036	981	981	981	981	257
333	20231023	151400	88653919	990	990	990	990	1045
334	20231023	151300	87619369	990	990	990	990	101
335	20231023	151200	87519379	990	990	990	990	0
336	20231023	151100	87519379	990	990	990	990	35
337	20231023	151000	87484729	990	990	990	990	3000
338	20231023	150900	84514729	989	989	989	989	0
339	20231023	150800	84514729	989	988	989	988	535
340	20231023	150700	83985649	988	988	988	988	2730
341	20231023	150600	81288409	981	980	981	980	1360
342	20231023	150500	79955565	977	977	977	977	0
343	20231023	150400	79955565	977	977	977	977	0
344	20231023	150300	79955565	977	977	977	977	1513
345	20231023	150200	78477364	977	977	977	977	0
346	20231023	150100	78477364	977	976	977	976	3814
347	20231023	150000	74753838	976	977	977	976	13183
348	20231023	145900	61886230	979	979	979	979	37
349	20231023	145800	61850007	980	980	980	980	0
350	20231023	145700	61850007	980	980	980	980	0
351	20231023	145600	61850007	980	980	980	980	35
352	20231023	145500	61815707	980	980	980	980	0
353	20231023	145400	61815707	980	980	980	980	0
354	20231023	145300	61815707	980	980	980	980	135
355	20231023	145200	61683407	980	980	980	980	0
356	20231023	145100	61683407	980	980	980	980	102
357	20231023	145000	61583447	976	976	976	976	0
358	20231023	144900	61583447	976	976	976	976	0
359	20231023	144800	61583447	976	976	976	976	0
360	20231023	144700	61583447	976	980	980	976	36
361	20231023	144600	61548171	980	976	980	976	3179
362	20231023	144500	58445463	976	976	976	976	2119
363	20231023	144400	56377319	976	979	979	976	1521
364	20231023	144300	54889823	976	976	976	976	2764
365	20231023	144200	52192159	976	977	977	976	28
366	20231023	144100	52164830	976	979	979	976	2
367	20231023	144000	52162875	976	976	976	976	0
368	20231023	143900	52162875	976	976	976	976	11
369	20231023	143800	52152139	976	976	976	976	10
370	20231023	143700	52142379	976	976	976	976	0
371	20231023	143600	52142379	976	978	978	976	3430
372	20231023	143500	48790125	978	978	979	978	260
373	20231023	143400	48535810	979	981	981	979	510
374	20231023	143300	48035920	981	981	981	981	0
375	20231023	143200	48035920	981	981	981	981	35
376	20231023	143100	48001585	981	981	981	981	0
377	20231023	143000	48001585	981	981	981	981	0
378	20231023	142900	48001585	981	981	981	981	35
379	20231023	142800	47967250	982	982	982	982	0
380	20231023	142700	47967250	982	982	982	982	0
381	20231023	142600	47967250	982	982	982	982	35
382	20231023	142500	47932880	982	982	982	982	0
383	20231023	142400	47932880	982	982	982	982	0
384	20231023	142300	47932880	982	982	982	982	35
385	20231023	142200	47898510	982	982	982	982	0
386	20231023	142100	47898510	982	982	982	982	8
387	20231023	142000	47890654	978	980	980	978	7171
388	20231023	141900	40866402	980	980	980	980	0
389	20231023	141800	40866402	980	980	980	980	0
390	20231023	141700	40866402	980	980	980	980	0
391	20231023	141600	40866402	980	980	980	980	0
392	20231023	141500	40866402	980	980	980	980	0
393	20231023	141400	40866402	980	981	981	980	150
394	20231023	141300	40719261	981	981	981	981	0
395	20231023	141200	40719261	981	981	981	981	0
396	20231023	141100	40719261	981	981	981	981	0
397	20231023	141000	40719261	981	983	983	981	375
398	20231023	140900	40350678	980	980	980	980	0
399	20231023	140800	40350678	980	980	980	980	0
400	20231023	140700	40350678	980	980	980	980	0
401	20231023	140600	40350678	980	980	980	980	0
402	20231023	140500	40350678	980	980	980	980	0
403	20231023	140400	40350678	980	980	980	980	0
404	20231023	140300	40350678	980	980	980	980	0
405	20231023	140200	40350678	980	980	980	980	0
406	20231023	140100	40350678	980	980	980	980	0
407	20231023	140000	40350678	980	980	980	980	0
408	20231023	135900	40350678	980	980	980	980	0
409	20231023	135800	40350678	980	980	980	980	0
410	20231023	135700	40350678	980	980	980	980	0
411	20231023	135600	40350678	980	980	980	980	0
412	20231023	135500	40350678	980	980	980	980	17
413	20231023	135400	40334018	980	980	980	980	0
414	20231023	135300	40334018	980	980	980	980	0
415	20231023	135200	40334018	980	980	980	980	0
416	20231023	135100	40334018	980	980	980	980	0
417	20231023	135000	40334018	980	980	980	980	0
418	20231023	134900	40334018	980	980	980	980	0
419	20231023	134800	40334018	980	980	980	980	0
420	20231023	134700	40334018	980	983	983	980	37
421	20231023	134600	40297653	983	983	983	983	0
422	20231023	134500	40297653	983	983	983	983	0
423	20231023	134400	40297653	983	983	983	983	1
424	20231023	134300	40296670	980	981	981	980	37
425	20231023	134200	40260375	980	980	980	980	0
426	20231023	134100	40260375	980	983	983	980	172
427	20231023	134000	40091581	983	983	983	983	0
428	20231023	133900	40091581	983	983	983	983	5
429	20231023	133800	40086666	981	981	981	981	0
430	20231023	133700	40086666	981	981	981	981	0
431	20231023	133600	40086666	981	981	981	981	0
432	20231023	133500	40086666	981	981	981	981	0
433	20231023	133400	40086666	981	983	983	981	14
434	20231023	133300	40072906	983	983	983	983	0
435	20231023	133200	40072906	983	983	983	983	1
436	20231023	133100	40071923	980	980	980	980	0
437	20231023	133000	40071923	980	980	980	980	0
438	20231023	132900	40071923	980	980	980	980	0
439	20231023	132800	40071923	980	980	980	980	0
440	20231023	132700	40071923	980	980	980	980	0
441	20231023	132600	40071923	980	983	983	980	37
442	20231023	132500	40035558	983	983	983	983	0
443	20231023	132400	40035558	983	983	983	983	1000
444	20231023	132300	39052558	983	983	983	983	35
445	20231023	132200	39018153	983	983	983	983	0
446	20231023	132100	39018153	983	980	983	980	1604
447	20231023	132000	37446230	980	980	980	980	0
448	20231023	131900	37446230	980	980	980	980	0
449	20231023	131800	37446230	980	980	980	980	426
450	20231023	131700	37028750	983	983	983	983	35
451	20231023	131600	36994345	983	983	983	983	626
452	20231023	131500	36378987	983	983	983	983	0
453	20231023	131400	36378987	983	983	983	983	35
454	20231023	131300	36344582	983	983	983	983	0
455	20231023	131200	36344582	983	983	983	983	0
456	20231023	131100	36344582	983	983	983	983	35
457	20231023	131000	36310177	983	983	983	983	5
458	20231023	130900	36305262	983	982	983	982	2
459	20231023	130800	36303297	980	980	980	980	0
460	20231023	130700	36303297	980	980	980	980	0
461	20231023	130600	36303297	980	980	980	980	75
462	20231023	130500	36229797	980	980	980	980	0
463	20231023	130400	36229797	980	980	980	980	0
464	20231023	130300	36229797	980	980	980	980	0
465	20231023	130200	36229797	980	980	980	980	0
466	20231023	130100	36229797	980	981	981	980	1984
467	20231023	130000	34285284	981	981	981	981	0
468	20231023	125900	34285284	981	982	982	981	143
469	20231023	125800	34144866	982	982	982	982	0
470	20231023	125700	34144866	982	987	987	982	533
471	20231023	125600	33621455	982	982	982	982	0
472	20231023	125500	33621455	982	982	982	982	2
473	20231023	125400	33619491	985	983	985	983	1000
474	20231023	125300	32635088	982	982	982	982	0
475	20231023	125200	32635088	982	982	982	982	0
476	20231023	125100	32635088	982	982	982	982	0
477	20231023	125000	32635088	982	982	982	982	0
478	20231023	124900	32635088	982	982	982	982	0
479	20231023	124800	32635088	982	982	982	982	351
480	20231023	124700	32290406	982	982	982	982	1
481	20231023	124600	32289424	982	982	982	982	433
482	20231023	124500	31864218	982	984	984	982	1020
483	20231023	124400	30860578	982	982	982	982	0
484	20231023	124300	30860578	982	982	982	982	0
485	20231023	124200	30860578	982	982	982	982	0
486	20231023	124100	30860578	982	982	982	982	0
487	20231023	124000	30860578	982	982	982	982	0
488	20231023	123900	30860578	982	982	982	982	0
489	20231023	123800	30860578	982	982	982	982	0
490	20231023	123700	30860578	982	982	982	982	0
491	20231023	123600	30860578	982	982	982	982	0
492	20231023	123500	30860578	982	982	982	982	0
493	20231023	123400	30860578	982	982	982	982	0
494	20231023	123300	30860578	982	982	982	982	0
495	20231023	123200	30860578	982	982	982	982	0
496	20231023	123100	30860578	982	983	983	982	2138
497	20231023	123000	28759062	982	982	982	982	0
498	20231023	122900	28759062	982	982	982	982	0
499	20231023	122800	28759062	982	982	982	982	0
500	20231023	122700	28759062	982	982	982	982	0
501	20231023	122600	28759062	982	982	982	982	0
502	20231023	122500	28759062	982	982	982	982	0
503	20231023	122400	28759062	982	982	982	982	0
504	20231023	122300	28759062	982	982	982	982	0
505	20231023	122200	28759062	982	982	982	982	0
506	20231023	122100	28759062	982	982	982	982	218
507	20231023	122000	28544986	982	982	982	982	0
508	20231023	121900	28544986	982	982	982	982	0
509	20231023	121800	28544986	982	982	982	982	0
510	20231023	121700	28544986	982	982	982	982	0
511	20231023	121600	28544986	982	982	982	982	0
512	20231023	121500	28544986	982	982	982	982	0
513	20231023	121400	28544986	982	982	982	982	0
514	20231023	121300	28544986	982	982	982	982	0
515	20231023	121200	28544986	982	982	982	982	0
516	20231023	121100	28544986	982	982	982	982	0
517	20231023	121000	28544986	982	982	982	982	0
518	20231023	120900	28544986	982	984	984	982	465
519	20231023	120800	28087480	984	984	984	984	0
520	20231023	120700	28087480	984	984	984	984	0
521	20231023	120600	28087480	984	984	984	984	0
522	20231023	120500	28087480	984	984	984	984	0
523	20231023	120400	28087480	984	984	984	984	0
524	20231023	120300	28087480	984	985	985	984	945
525	20231023	120200	27156938	985	985	985	985	0
526	20231023	120100	27156938	985	985	985	985	0
527	20231023	120000	27156938	985	985	985	985	0
528	20231023	115900	27156938	985	985	985	985	0
529	20231023	115800	27156938	985	985	985	985	0
530	20231023	115700	27156938	985	985	985	985	0
531	20231023	115600	27156938	985	987	987	985	743
532	20231023	115500	26423679	987	987	987	987	0
533	20231023	115400	26423679	987	987	987	987	4
534	20231023	115300	26419731	987	987	987	987	4
535	20231023	115200	26415783	987	987	987	987	121
536	20231023	115100	26296356	985	985	985	985	0
537	20231023	115000	26296356	985	985	985	985	2
538	20231023	114900	26294386	985	985	985	985	1
539	20231023	114800	26293401	985	985	985	985	37
540	20231023	114700	26256956	984	984	984	984	0
541	20231023	114600	26256956	984	984	984	984	0
542	20231023	114500	26256956	984	984	984	984	0
543	20231023	114400	26256956	984	984	984	984	0
544	20231023	114300	26256956	984	984	984	984	0
545	20231023	114200	26256956	984	984	984	984	0
546	20231023	114100	26256956	984	984	984	984	0
547	20231023	114000	26256956	984	984	984	984	0
548	20231023	113900	26256956	984	984	984	984	0
549	20231023	113800	26256956	984	985	985	984	217
550	20231023	113700	26043225	985	985	985	985	0
551	20231023	113600	26043225	985	985	985	985	0
552	20231023	113500	26043225	985	985	985	985	0
553	20231023	113400	26043225	985	985	985	985	3
554	20231023	113300	26040270	987	987	987	987	0
555	20231023	113200	26040270	987	987	987	987	35
556	20231023	113100	26005725	987	987	987	987	1
557	20231023	113000	26004738	985	985	985	985	0
558	20231023	112900	26004738	985	985	985	985	0
559	20231023	112800	26004738	985	985	985	985	1
560	20231023	112700	26003753	987	987	987	987	0
561	20231023	112600	26003753	987	987	987	987	35
562	20231023	112500	25969208	987	987	987	987	0
563	20231023	112400	25969208	987	987	987	987	0
564	20231023	112300	25969208	987	987	987	987	35
565	20231023	112200	25934663	987	987	987	987	1
566	20231023	112100	25933676	984	984	984	984	0
567	20231023	112000	25933676	984	984	984	984	13
568	20231023	111900	25920884	984	985	986	983	24
569	20231023	111800	25897248	983	983	983	983	0
570	20231023	111700	25897248	983	986	986	983	161
571	20231023	111600	25738517	986	986	986	986	0
572	20231023	111500	25738517	986	986	986	986	0
573	20231023	111400	25738517	986	986	986	986	0
574	20231023	111300	25738517	986	986	986	986	0
575	20231023	111200	25738517	986	986	986	986	0
576	20231023	111100	25738517	986	986	986	986	0
577	20231023	111000	25738517	986	986	986	986	3
578	20231023	110900	25735559	986	986	986	986	3
579	20231023	110800	25732601	990	987	990	986	100
580	20231023	110700	25633855	987	987	987	987	0
581	20231023	110600	25633855	987	987	987	987	0
582	20231023	110500	25633855	987	987	987	987	0
583	20231023	110400	25633855	987	987	987	987	6
584	20231023	110300	25627933	987	988	990	987	211
585	20231023	110200	25419486	988	987	988	987	122
586	20231023	110100	25298956	987	987	987	987	50
587	20231023	110000	25249606	986	986	986	986	0
588	20231023	105900	25249606	986	986	986	986	6
589	20231023	105800	25243690	986	986	986	986	0
590	20231023	105700	25243690	986	986	986	986	0
591	20231023	105600	25243690	986	986	986	986	35
592	20231023	105500	25209180	986	986	986	986	0
593	20231023	105400	25209180	986	986	986	986	0
594	20231023	105300	25209180	986	986	986	986	35
595	20231023	105200	25174670	986	986	986	986	0
596	20231023	105100	25174670	986	986	986	986	0
597	20231023	105000	25174670	986	986	986	986	35
598	20231023	104900	25140160	986	986	986	986	0
599	20231023	104800	25140160	986	986	986	986	0
600	20231023	104700	25140160	986	986	986	986	35
601	20231023	104600	25105650	986	986	986	986	0
602	20231023	104500	25105650	986	986	986	986	54
603	20231023	104400	25052406	986	986	986	986	35
604	20231023	104300	25017896	986	982	986	982	724
605	20231023	104200	24304251	981	981	981	981	0
606	20231023	104100	24304251	981	981	982	981	499
607	20231023	104000	23814679	981	980	981	980	398
608	20231023	103900	23424537	979	979	979	979	0
609	20231023	103800	23424537	979	979	979	979	0
610	20231023	103700	23424537	979	979	979	979	0
611	20231023	103600	23424537	979	979	979	979	0
612	20231023	103500	23424537	979	979	979	979	0
613	20231023	103400	23424537	979	979	979	979	0
614	20231023	103300	23424537	979	979	979	979	0
615	20231023	103200	23424537	979	979	979	979	106
616	20231023	103100	23320763	979	979	979	979	0
617	20231023	103000	23320763	979	979	979	979	0
618	20231023	102900	23320763	979	979	979	979	0
619	20231023	102800	23320763	979	979	979	979	0
620	20231023	102700	23320763	979	979	979	979	7
621	20231023	102600	23313910	979	979	979	979	0
622	20231023	102500	23313910	979	979	979	979	3
623	20231023	102400	23310973	979	979	979	979	0
624	20231023	102300	23310973	979	979	979	979	0
625	20231023	102200	23310973	979	979	979	979	0
626	20231023	102100	23310973	979	979	979	979	0
627	20231023	102000	23310973	979	979	979	979	0
628	20231023	101900	23310973	979	979	979	979	0
629	20231023	101800	23310973	979	979	979	979	0
630	20231023	101700	23310973	979	979	979	979	0
631	20231023	101600	23310973	979	979	979	979	0
632	20231023	101500	23310973	979	979	979	979	0
633	20231023	101400	23310973	979	979	979	979	386
634	20231023	101300	22933079	979	978	979	978	2
635	20231023	101200	22931122	978	978	978	978	132
636	20231023	101100	22802026	978	978	978	978	0
637	20231023	101000	22802026	978	980	980	978	4379
638	20231023	100900	18513125	981	981	981	981	1
639	20231023	100800	18512144	980	981	981	980	40
640	20231023	100700	18472909	981	981	981	981	1
641	20231023	100600	18471928	980	983	983	980	2351
642	20231023	100500	16162217	984	984	984	984	35
643	20231023	100400	16127777	984	984	984	984	0
644	20231023	100300	16127777	984	984	984	984	0
645	20231023	100200	16127777	984	984	984	984	35
646	20231023	100100	16093337	984	984	984	983	737
647	20231023	100000	15368174	984	984	984	984	0
648	20231023	095900	15368174	984	984	984	984	0
649	20231023	095800	15368174	984	984	984	984	0
650	20231023	095700	15368174	984	984	984	984	0
651	20231023	095600	15368174	984	984	984	984	851
652	20231023	095500	14530790	984	984	984	984	0
653	20231023	095400	14530790	984	984	984	984	0
654	20231023	095300	14530790	984	984	984	984	0
655	20231023	095200	14530790	984	984	984	984	0
656	20231023	095100	14530790	984	984	984	984	0
657	20231023	095000	14530790	984	984	984	984	108
658	20231023	094900	14424518	984	984	984	984	0
659	20231023	094800	14424518	984	986	986	984	331
660	20231023	094700	14098385	987	987	987	987	85
661	20231023	094600	14014490	987	987	987	987	0
662	20231023	094500	14014490	987	987	987	987	0
663	20231023	094400	14014490	987	987	987	987	35
664	20231023	094300	13979945	987	987	987	987	0
665	20231023	094200	13979945	987	987	987	987	0
666	20231023	094100	13979945	987	987	987	987	35
667	20231023	094000	13945400	987	987	987	987	0
668	20231023	093900	13945400	987	987	987	987	0
669	20231023	093800	13945400	987	988	988	987	41
670	20231023	093700	13904897	988	988	988	988	0
671	20231023	093600	13904897	988	988	988	988	3
672	20231023	093500	13901933	986	986	986	986	188
673	20231023	093400	13716565	986	986	986	986	0
674	20231023	093300	13716565	986	986	986	986	100
675	20231023	093200	13617965	986	986	986	986	36
676	20231023	093100	13582469	986	986	986	986	0
677	20231023	093000	13582469	986	986	986	986	5
678	20231023	092900	13577539	986	986	986	986	5
679	20231023	092800	13572609	985	985	985	985	1
680	20231023	092700	13571624	985	987	987	985	2279
681	20231023	092600	11323274	987	987	987	987	1713
682	20231023	092500	9632543	987	987	987	987	0
683	20231023	092400	9632543	987	987	987	987	0
684	20231023	092300	9632543	987	987	987	987	36
685	20231023	092200	9597011	987	987	987	987	0
686	20231023	092100	9597011	987	987	987	987	0
687	20231023	092000	9597011	987	987	987	987	36
688	20231023	091900	9561479	987	987	987	987	0
689	20231023	091800	9561479	987	987	987	987	21
690	20231023	091700	9540752	987	987	987	987	835
691	20231023	091600	8716607	987	987	987	987	0
692	20231023	091500	8716607	987	987	987	987	13
693	20231023	091400	8703776	987	987	987	987	69
694	20231023	091300	8635673	987	987	987	987	650
695	20231023	091200	7994123	987	987	987	987	0
696	20231023	091100	7994123	987	987	987	987	455
697	20231023	091000	7545038	985	985	985	985	133
698	20231023	090900	7414033	985	984	985	984	500
699	20231023	090800	6921580	984	984	984	984	601
700	20231023	090700	6330196	983	983	983	983	0
701	20231023	090600	6330196	983	983	983	983	1828
702	20231023	090500	4533272	983	984	984	983	284
703	20231023	090400	4253832	984	984	984	984	0
704	20231023	090300	4253832	984	984	984	984	0
705	20231023	090200	4253832	984	984	984	984	0
706	20231023	090100	4253832	984	984	984	984	0
707	20231023	090000	4253832	984	984	984	984	4323