KissMeData/208710/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	201100	145567781	915	915	915	915	7062
3	20231017	201000	145567781	915	915	915	915	0
4	20231017	200900	145567781	915	915	915	915	0
5	20231017	200800	145567781	915	915	915	915	0
6	20231017	200700	145567781	915	915	915	915	0
7	20231017	200600	145567781	915	915	915	915	0
8	20231017	200500	145567781	915	915	915	915	0
9	20231017	200400	145567781	915	915	915	915	0
10	20231017	200300	145567781	915	915	915	915	0
11	20231017	200200	145567781	915	915	915	915	0
12	20231017	200100	145567781	915	915	915	915	0
13	20231017	200000	145567781	915	915	915	915	0
14	20231017	195900	145567781	915	915	915	915	0
15	20231017	195800	145567781	915	915	915	915	0
16	20231017	195700	145567781	915	915	915	915	0
17	20231017	195600	145567781	915	915	915	915	0
18	20231017	195500	145567781	915	915	915	915	0
19	20231017	195400	145567781	915	915	915	915	0
20	20231017	195300	145567781	915	915	915	915	0
21	20231017	195200	145567781	915	915	915	915	0
22	20231017	195100	145567781	915	915	915	915	0
23	20231017	195000	145567781	915	915	915	915	0
24	20231017	194900	145567781	915	915	915	915	0
25	20231017	194800	145567781	915	915	915	915	0
26	20231017	194700	145567781	915	915	915	915	0
27	20231017	194600	145567781	915	915	915	915	0
28	20231017	194500	145567781	915	915	915	915	0
29	20231017	194400	145567781	915	915	915	915	0
30	20231017	194300	145567781	915	915	915	915	0
31	20231017	194200	145567781	915	915	915	915	0
32	20231017	194100	145567781	915	915	915	915	7062
33	20231017	194000	145567781	915	915	915	915	0
34	20231017	193900	145567781	915	915	915	915	0
35	20231017	193800	145567781	915	915	915	915	0
36	20231017	193700	145567781	915	915	915	915	0
37	20231017	193600	145567781	915	915	915	915	0
38	20231017	193500	145567781	915	915	915	915	0
39	20231017	193400	145567781	915	915	915	915	0
40	20231017	193300	145567781	915	915	915	915	0
41	20231017	193200	145567781	915	915	915	915	0
42	20231017	193100	145567781	915	915	915	915	0
43	20231017	193000	145567781	915	915	915	915	0
44	20231017	192900	145567781	915	915	915	915	0
45	20231017	192800	145567781	915	915	915	915	0
46	20231017	192700	145567781	915	915	915	915	0
47	20231017	192600	145567781	915	915	915	915	0
48	20231017	192500	145567781	915	915	915	915	0
49	20231017	192400	145567781	915	915	915	915	0
50	20231017	192300	145567781	915	915	915	915	0
51	20231017	192200	145567781	915	915	915	915	0
52	20231017	192100	145567781	915	915	915	915	0
53	20231017	192000	145567781	915	915	915	915	0
54	20231017	191900	145567781	915	915	915	915	0
55	20231017	191800	145567781	915	915	915	915	0
56	20231017	191700	145567781	915	915	915	915	0
57	20231017	191600	145567781	915	915	915	915	0
58	20231017	191500	145567781	915	915	915	915	0
59	20231017	191400	145567781	915	915	915	915	0
60	20231017	191300	145567781	915	915	915	915	0
61	20231017	191200	145567781	915	915	915	915	0
62	20231017	191100	145567781	915	915	915	915	7062
63	20231017	191000	145567781	915	915	915	915	0
64	20231017	190900	145567781	915	915	915	915	0
65	20231017	190800	145567781	915	915	915	915	0
66	20231017	190700	145567781	915	915	915	915	0
67	20231017	190600	145567781	915	915	915	915	0
68	20231017	190500	145567781	915	915	915	915	0
69	20231017	190400	145567781	915	915	915	915	0
70	20231017	190300	145567781	915	915	915	915	0
71	20231017	190200	145567781	915	915	915	915	0
72	20231017	190100	145567781	915	915	915	915	0
73	20231017	190000	145567781	915	915	915	915	0
74	20231017	185900	145567781	915	915	915	915	0
75	20231017	185800	145567781	915	915	915	915	0
76	20231017	185700	145567781	915	915	915	915	0
77	20231017	185600	145567781	915	915	915	915	0
78	20231017	185500	145567781	915	915	915	915	0
79	20231017	185400	145567781	915	915	915	915	0
80	20231017	185300	145567781	915	915	915	915	0
81	20231017	185200	145567781	915	915	915	915	0
82	20231017	185100	145567781	915	915	915	915	0
83	20231017	185000	145567781	915	915	915	915	0
84	20231017	184900	145567781	915	915	915	915	0
85	20231017	184800	145567781	915	915	915	915	0
86	20231017	184700	145567781	915	915	915	915	0
87	20231017	184600	145567781	915	915	915	915	0
88	20231017	184500	145567781	915	915	915	915	0
89	20231017	184400	145567781	915	915	915	915	0
90	20231017	184300	145567781	915	915	915	915	0
91	20231017	184200	145567781	915	915	915	915	0
92	20231017	184100	145567781	915	915	915	915	7062
93	20231017	184000	145567781	915	915	915	915	0
94	20231017	183900	145567781	915	915	915	915	0
95	20231017	183800	145567781	915	915	915	915	0
96	20231017	183700	145567781	915	915	915	915	0
97	20231017	183600	145567781	915	915	915	915	0
98	20231017	183500	145567781	915	915	915	915	0
99	20231017	183400	145567781	915	915	915	915	0
100	20231017	183300	145567781	915	915	915	915	0
101	20231017	183200	145567781	915	915	915	915	0
102	20231017	183100	145567781	915	915	915	915	0
103	20231017	183000	145567781	915	915	915	915	0
104	20231017	182900	145567781	915	915	915	915	0
105	20231017	182800	145567781	915	915	915	915	0
106	20231017	182700	145567781	915	915	915	915	0
107	20231017	182600	145567781	915	915	915	915	0
108	20231017	182500	145567781	915	915	915	915	0
109	20231017	182400	145567781	915	915	915	915	0
110	20231017	182300	145567781	915	915	915	915	0
111	20231017	182200	145567781	915	915	915	915	0
112	20231017	182100	145567781	915	915	915	915	0
113	20231017	182000	145567781	915	915	915	915	0
114	20231017	181900	145567781	915	915	915	915	0
115	20231017	181800	145567781	915	915	915	915	0
116	20231017	181700	145567781	915	915	915	915	0
117	20231017	181600	145567781	915	915	915	915	0
118	20231017	181500	145567781	915	915	915	915	0
119	20231017	181400	145567781	915	915	915	915	0
120	20231017	181300	145567781	915	915	915	915	0
121	20231017	181200	145567781	915	915	915	915	0
122	20231017	181100	145567781	915	915	915	915	7062
123	20231017	181000	145567781	915	915	915	915	0
124	20231017	180900	145567781	915	915	915	915	0
125	20231017	180800	145567781	915	915	915	915	0
126	20231017	180700	145567781	915	915	915	915	0
127	20231017	180600	145567781	915	915	915	915	0
128	20231017	180500	145567781	915	915	915	915	0
129	20231017	180400	145567781	915	915	915	915	0
130	20231017	180300	145567781	915	915	915	915	0
131	20231017	180200	145567781	915	915	915	915	0
132	20231017	180100	145567781	915	915	915	915	0
133	20231017	180000	145567781	915	915	915	915	0
134	20231017	175900	145567781	915	915	915	915	0
135	20231017	175800	145567781	915	915	915	915	0
136	20231017	175700	145567781	915	915	915	915	0
137	20231017	175600	145567781	915	915	915	915	0
138	20231017	175500	145567781	915	915	915	915	0
139	20231017	175400	145567781	915	915	915	915	0
140	20231017	175300	145567781	915	915	915	915	0
141	20231017	175200	145567781	915	915	915	915	0
142	20231017	175100	145567781	915	915	915	915	0
143	20231017	175000	145567781	915	915	915	915	0
144	20231017	174900	145567781	915	915	915	915	0
145	20231017	174800	145567781	915	915	915	915	0
146	20231017	174700	145567781	915	915	915	915	0
147	20231017	174600	145567781	915	915	915	915	0
148	20231017	174500	145567781	915	915	915	915	0
149	20231017	174400	145567781	915	915	915	915	0
150	20231017	174300	145567781	915	915	915	915	0
151	20231017	174200	145567781	915	915	915	915	0
152	20231017	174100	145567781	915	915	915	915	7062
153	20231017	174000	145567781	915	915	915	915	0
154	20231017	173900	145567781	915	915	915	915	0
155	20231017	173800	145567781	915	915	915	915	0
156	20231017	173700	145567781	915	915	915	915	0
157	20231017	173600	145567781	915	915	915	915	0
158	20231017	173500	145567781	915	915	915	915	0
159	20231017	173400	145567781	915	915	915	915	0
160	20231017	173300	145567781	915	915	915	915	0
161	20231017	173200	145567781	915	915	915	915	0
162	20231017	173100	145567781	915	915	915	915	0
163	20231017	173000	145567781	915	915	915	915	0
164	20231017	172900	145567781	915	915	915	915	0
165	20231017	172800	145567781	915	915	915	915	0
166	20231017	172700	145567781	915	915	915	915	0
167	20231017	172600	145567781	915	915	915	915	0
168	20231017	172500	145567781	915	915	915	915	0
169	20231017	172400	145567781	915	915	915	915	0
170	20231017	172300	145567781	915	915	915	915	0
171	20231017	172200	145567781	915	915	915	915	0
172	20231017	172100	145567781	915	915	915	915	0
173	20231017	172000	145567781	915	915	915	915	0
174	20231017	171900	145567781	915	915	915	915	0
175	20231017	171800	145567781	915	915	915	915	0
176	20231017	171700	145567781	915	915	915	915	0
177	20231017	171600	145567781	915	915	915	915	0
178	20231017	171500	145567781	915	915	915	915	0
179	20231017	171400	145567781	915	915	915	915	0
180	20231017	171300	145567781	915	915	915	915	0
181	20231017	171200	145567781	915	915	915	915	0
182	20231017	171100	145567781	915	915	915	915	7062
183	20231017	171000	145567781	915	915	915	915	0
184	20231017	170900	145567781	915	915	915	915	0
185	20231017	170800	145567781	915	915	915	915	0
186	20231017	170700	145567781	915	915	915	915	0
187	20231017	170600	145567781	915	915	915	915	0
188	20231017	170500	145567781	915	915	915	915	0
189	20231017	170400	145567781	915	915	915	915	0
190	20231017	170300	145567781	915	915	915	915	0
191	20231017	170200	145567781	915	915	915	915	0
192	20231017	170100	145567781	915	915	915	915	0
193	20231017	170000	145567781	915	915	915	915	0
194	20231017	165900	145567781	915	915	915	915	0
195	20231017	165800	145567781	915	915	915	915	0
196	20231017	165700	145567781	915	915	915	915	0
197	20231017	165600	145567781	915	915	915	915	0
198	20231017	165500	145567781	915	915	915	915	0
199	20231017	165400	145567781	915	915	915	915	0
200	20231017	165300	145567781	915	915	915	915	0
201	20231017	165200	145567781	915	915	915	915	0
202	20231017	165100	145567781	915	915	915	915	0
203	20231017	165000	145567781	915	915	915	915	0
204	20231017	164900	145567781	915	915	915	915	0
205	20231017	164800	145567781	915	915	915	915	0
206	20231017	164700	145567781	915	915	915	915	0
207	20231017	164600	145567781	915	915	915	915	0
208	20231017	164500	145567781	915	915	915	915	0
209	20231017	164400	145567781	915	915	915	915	0
210	20231017	164300	145567781	915	915	915	915	0
211	20231017	164200	145567781	915	915	915	915	0
212	20231017	164100	145567781	915	915	915	915	7062
213	20231017	164000	145567781	915	915	915	915	0
214	20231017	163900	145567781	915	915	915	915	0
215	20231017	163800	145567781	915	915	915	915	0
216	20231017	163700	145567781	915	915	915	915	0
217	20231017	163600	145567781	915	915	915	915	0
218	20231017	163500	145567781	915	915	915	915	0
219	20231017	163400	145567781	915	915	915	915	0
220	20231017	163300	145567781	915	915	915	915	0
221	20231017	163200	145567781	915	915	915	915	0
222	20231017	163100	145567781	915	915	915	915	0
223	20231017	163000	145567781	915	915	915	915	0
224	20231017	162900	145567781	915	915	915	915	0
225	20231017	162800	145567781	915	915	915	915	0
226	20231017	162700	145567781	915	915	915	915	0
227	20231017	162600	145567781	915	915	915	915	0
228	20231017	162500	145567781	915	915	915	915	0
229	20231017	162400	145567781	915	915	915	915	0
230	20231017	162300	145567781	915	915	915	915	0
231	20231017	162200	145567781	915	915	915	915	0
232	20231017	162100	145567781	915	915	915	915	0
233	20231017	162000	145567781	915	915	915	915	0
234	20231017	161900	145567781	915	915	915	915	0
235	20231017	161800	145567781	915	915	915	915	0
236	20231017	161700	145567781	915	915	915	915	0
237	20231017	161600	145567781	915	915	915	915	0
238	20231017	161500	145567781	915	915	915	915	0
239	20231017	161400	145567781	915	915	915	915	0
240	20231017	161300	145567781	915	915	915	915	0
241	20231017	161200	145567781	915	915	915	915	0
242	20231017	161100	145567781	915	915	915	915	7062
243	20231017	161000	145567781	915	915	915	915	0
244	20231017	160900	145567781	915	915	915	915	0
245	20231017	160800	145567781	915	915	915	915	0
246	20231017	160700	145567781	915	915	915	915	0
247	20231017	160600	145567781	915	915	915	915	0
248	20231017	160500	145567781	915	915	915	915	0
249	20231017	160400	145567781	915	915	915	915	0
250	20231017	160300	145567781	915	915	915	915	0
251	20231017	160200	145567781	915	915	915	915	0
252	20231017	160100	145567781	915	915	915	915	0
253	20231017	160000	145567781	915	915	915	915	0
254	20231017	155900	145567781	915	915	915	915	0
255	20231017	155800	145567781	915	915	915	915	0
256	20231017	155700	145567781	915	915	915	915	0
257	20231017	155600	145567781	915	915	915	915	0
258	20231017	155500	145567781	915	915	915	915	0
259	20231017	155400	145567781	915	915	915	915	0
260	20231017	155300	145567781	915	915	915	915	0
261	20231017	155200	145567781	915	915	915	915	0
262	20231017	155100	145567781	915	915	915	915	0
263	20231017	155000	145567781	915	915	915	915	0
264	20231017	154900	145567781	915	915	915	915	0
265	20231017	154800	145567781	915	915	915	915	0
266	20231017	154700	145567781	915	915	915	915	0
267	20231017	154600	145567781	915	915	915	915	0
268	20231017	154500	145567781	915	915	915	915	0
269	20231017	154400	145567781	915	915	915	915	0
270	20231017	154300	145567781	915	915	915	915	0
271	20231017	154200	145567781	915	915	915	915	0
272	20231017	154100	145567781	915	915	915	915	7062
273	20231017	154000	145567781	915	915	915	915	0
274	20231017	153900	145567781	915	915	915	915	0
275	20231017	153800	145567781	915	915	915	915	0
276	20231017	153700	145567781	915	915	915	915	0
277	20231017	153600	145567781	915	915	915	915	0
278	20231017	153500	145567781	915	915	915	915	0
279	20231017	153400	145567781	915	915	915	915	0
280	20231017	153300	145567781	915	915	915	915	0
281	20231017	153200	145567781	915	915	915	915	0
282	20231017	153100	145567781	915	915	915	915	0
283	20231017	153000	145567781	915	915	915	915	7062
284	20231017	152900	139106051	922	922	922	922	0
285	20231017	152800	139106051	922	922	922	922	0
286	20231017	152700	139106051	922	922	922	922	0
287	20231017	152600	139106051	922	922	922	922	0
288	20231017	152500	139106051	922	922	922	922	0
289	20231017	152400	139106051	922	922	922	922	0
290	20231017	152300	139106051	922	922	922	922	0
291	20231017	152200	139106051	922	922	922	922	0
292	20231017	152100	139106051	922	922	922	922	0
293	20231017	152000	139106051	922	922	922	922	0
294	20231017	151900	139106051	922	920	922	920	67
295	20231017	151800	139044377	923	923	923	923	0
296	20231017	151700	139044377	923	923	923	923	1
297	20231017	151600	139043454	916	916	916	916	6
298	20231017	151500	139037958	916	919	919	916	2490
299	20231017	151400	136756470	924	921	924	915	4437
300	20231017	151300	132689801	927	927	927	927	0
301	20231017	151200	132689801	927	920	927	920	1462
302	20231017	151100	131343023	920	922	922	920	5929
303	20231017	151000	125883890	920	919	930	919	887
304	20231017	150900	125066804	919	918	922	918	2505
305	20231017	150800	122765749	919	919	919	919	111
306	20231017	150700	122663740	920	920	920	920	2
307	20231017	150600	122661900	923	923	923	923	20
308	20231017	150500	122643440	923	920	923	919	151
309	20231017	150400	122504488	920	922	922	919	2391
310	20231017	150300	120305487	921	921	924	920	1378
311	20231017	150200	119037187	923	921	923	921	25
312	20231017	150100	119014116	924	924	925	924	1146
313	20231017	150000	117955176	920	920	920	920	0
314	20231017	145900	117955176	920	920	920	920	0
315	20231017	145800	117955176	920	920	920	920	0
316	20231017	145700	117955176	920	923	923	920	3000
317	20231017	145600	115193278	924	923	924	923	1352
318	20231017	145500	113945335	930	930	930	930	0
319	20231017	145400	113945335	930	930	930	930	0
320	20231017	145300	113945335	930	930	930	930	0
321	20231017	145200	113945335	930	930	930	930	0
322	20231017	145100	113945335	930	930	930	930	0
323	20231017	145000	113945335	930	930	930	930	0
324	20231017	144900	113945335	930	930	930	930	0
325	20231017	144800	113945335	930	930	930	930	0
326	20231017	144700	113945335	930	930	930	930	0
327	20231017	144600	113945335	930	930	930	930	0
328	20231017	144500	113945335	930	930	930	930	5
329	20231017	144400	113940685	930	930	930	930	0
330	20231017	144300	113940685	930	926	932	924	653
331	20231017	144200	113336169	926	925	926	925	1500
332	20231017	144100	111948472	925	925	925	925	200
333	20231017	144000	111763472	925	925	925	925	400
334	20231017	143900	111393472	924	924	924	924	0
335	20231017	143800	111393472	924	924	924	924	0
336	20231017	143700	111393472	924	924	924	924	268
337	20231017	143600	111145840	924	923	924	923	1372
338	20231017	143500	109879355	922	922	922	922	2295
339	20231017	143400	107763365	921	921	921	921	0
340	20231017	143300	107763365	921	921	921	921	76
341	20231017	143200	107693369	922	922	922	922	0
342	20231017	143100	107693369	922	922	922	922	0
343	20231017	143000	107693369	922	922	922	922	0
344	20231017	142900	107693369	922	923	923	922	1027
345	20231017	142800	106746448	922	922	922	922	0
346	20231017	142700	106746448	922	920	922	920	1649
347	20231017	142600	105226768	920	920	920	920	54
348	20231017	142500	105177088	919	919	919	919	0
349	20231017	142400	105177088	919	922	922	919	7000
350	20231017	142300	98732962	921	921	921	921	4000
351	20231017	142200	95048962	921	921	921	921	0
352	20231017	142100	95048962	921	921	921	921	0
353	20231017	142000	95048962	921	921	921	921	0
354	20231017	141900	95048962	921	922	922	921	6000
355	20231017	141800	89519660	922	922	922	922	0
356	20231017	141700	89519660	922	922	922	922	0
357	20231017	141600	89519660	922	922	922	922	0
358	20231017	141500	89519660	922	922	922	922	0
359	20231017	141400	89519660	922	922	922	922	0
360	20231017	141300	89519660	922	922	922	922	0
361	20231017	141200	89519660	922	922	922	922	0
362	20231017	141100	89519660	922	922	922	922	0
363	20231017	141000	89519660	922	922	922	922	0
364	20231017	140900	89519660	922	922	922	922	0
365	20231017	140800	89519660	922	922	922	922	0
366	20231017	140700	89519660	922	922	922	922	20
367	20231017	140600	89501220	921	922	922	921	496
368	20231017	140500	89044208	922	922	922	922	243
369	20231017	140400	88820162	922	922	922	922	0
370	20231017	140300	88820162	922	921	922	921	2401
371	20231017	140200	86606791	922	922	922	922	0
372	20231017	140100	86606791	922	922	922	922	804
373	20231017	140000	85865503	922	923	923	922	2658
374	20231017	135900	83414527	923	923	923	923	0
375	20231017	135800	83414527	923	923	923	923	0
376	20231017	135700	83414527	923	923	923	923	24
377	20231017	135600	83392375	931	931	931	931	0
378	20231017	135500	83392375	931	930	931	930	1000
379	20231017	135400	82461506	923	928	928	923	19568
380	20231017	135300	64380749	928	928	928	928	2681
381	20231017	135200	61892781	928	928	928	928	0
382	20231017	135100	61892781	928	928	928	928	0
383	20231017	135000	61892781	928	928	928	928	1
384	20231017	134900	61891853	928	928	928	928	518
385	20231017	134800	61411149	928	928	928	928	0
386	20231017	134700	61411149	928	928	928	928	0
387	20231017	134600	61411149	928	928	928	928	0
388	20231017	134500	61411149	928	928	928	928	0
389	20231017	134400	61411149	928	928	928	928	129
390	20231017	134300	61291437	929	929	929	929	172
391	20231017	134200	61131649	931	931	931	931	0
392	20231017	134100	61131649	931	931	931	931	0
393	20231017	134000	61131649	931	931	931	931	1
394	20231017	133900	61130718	929	929	929	929	0
395	20231017	133800	61130718	929	929	929	929	0
396	20231017	133700	61130718	929	929	929	929	29
397	20231017	133600	61103777	930	930	930	930	0
398	20231017	133500	61103777	930	930	930	930	0
399	20231017	133400	61103777	930	930	930	930	0
400	20231017	133300	61103777	930	930	930	930	300
401	20231017	133200	60824777	931	931	931	931	8
402	20231017	133100	60817329	931	931	931	931	0
403	20231017	133000	60817329	931	931	931	931	0
404	20231017	132900	60817329	931	931	931	931	0
405	20231017	132800	60817329	931	931	931	931	2
406	20231017	132700	60815467	930	930	930	930	0
407	20231017	132600	60815467	930	930	930	930	0
408	20231017	132500	60815467	930	930	930	930	0
409	20231017	132400	60815467	930	930	930	930	0
410	20231017	132300	60815467	930	930	930	930	0
411	20231017	132200	60815467	930	930	930	930	0
412	20231017	132100	60815467	930	930	930	930	0
413	20231017	132000	60815467	930	930	930	930	0
414	20231017	131900	60815467	930	930	930	930	0
415	20231017	131800	60815467	930	930	930	930	0
416	20231017	131700	60815467	930	930	930	930	0
417	20231017	131600	60815467	930	930	930	930	3047
418	20231017	131500	57981757	930	930	930	930	0
419	20231017	131400	57981757	930	930	930	930	0
420	20231017	131300	57981757	930	930	930	930	0
421	20231017	131200	57981757	930	930	930	930	0
422	20231017	131100	57981757	930	930	930	930	0
423	20231017	131000	57981757	930	930	930	930	0
424	20231017	130900	57981757	930	930	930	930	306
425	20231017	130800	57697177	931	931	931	931	408
426	20231017	130700	57317329	932	932	932	932	0
427	20231017	130600	57317329	932	932	932	932	0
428	20231017	130500	57317329	932	932	932	932	2
429	20231017	130400	57315465	932	932	932	932	0
430	20231017	130300	57315465	932	932	932	932	0
431	20231017	130200	57315465	932	932	932	932	0
432	20231017	130100	57315465	932	932	932	932	0
433	20231017	130000	57315465	932	932	932	932	17
434	20231017	125900	57299621	932	932	932	932	0
435	20231017	125800	57299621	932	932	932	932	0
436	20231017	125700	57299621	932	932	932	932	6
437	20231017	125600	57294029	932	932	932	932	0
438	20231017	125500	57294029	932	932	932	932	0
439	20231017	125400	57294029	932	932	932	932	0
440	20231017	125300	57294029	932	932	932	932	0
441	20231017	125200	57294029	932	932	932	932	0
442	20231017	125100	57294029	932	932	932	932	0
443	20231017	125000	57294029	932	932	932	932	0
444	20231017	124900	57294029	932	932	932	932	0
445	20231017	124800	57294029	932	932	932	932	0
446	20231017	124700	57294029	932	932	932	932	115
447	20231017	124600	57186849	933	933	933	933	0
448	20231017	124500	57186849	933	933	933	933	0
449	20231017	124400	57186849	933	933	933	933	0
450	20231017	124300	57186849	933	933	933	933	1
451	20231017	124200	57185916	932	932	932	932	2
452	20231017	124100	57184052	933	933	933	933	0
453	20231017	124000	57184052	933	933	933	933	0
454	20231017	123900	57184052	933	933	933	933	0
455	20231017	123800	57184052	933	933	933	933	0
456	20231017	123700	57184052	933	933	933	933	0
457	20231017	123600	57184052	933	933	933	933	10
458	20231017	123500	57174722	933	933	933	933	0
459	20231017	123400	57174722	933	933	933	933	0
460	20231017	123300	57174722	933	933	933	933	40
461	20231017	123200	57137402	933	933	933	933	0
462	20231017	123100	57137402	933	933	933	933	20
463	20231017	123000	57118742	933	933	933	933	50
464	20231017	122900	57072092	933	933	933	933	0
465	20231017	122800	57072092	933	933	933	933	13
466	20231017	122700	57059963	934	934	934	934	0
467	20231017	122600	57059963	934	934	934	934	2
468	20231017	122500	57058095	934	934	934	934	3
469	20231017	122400	57055293	934	934	934	934	53
470	20231017	122300	57005791	937	937	937	937	2
471	20231017	122200	57003917	937	937	937	937	0
472	20231017	122100	57003917	937	937	937	937	0
473	20231017	122000	57003917	937	937	937	937	0
474	20231017	121900	57003917	937	937	937	937	0
475	20231017	121800	57003917	937	937	937	937	0
476	20231017	121700	57003917	937	937	937	937	0
477	20231017	121600	57003917	937	937	937	937	0
478	20231017	121500	57003917	937	937	937	937	1400
479	20231017	121400	55692117	937	937	937	937	0
480	20231017	121300	55692117	937	937	937	937	0
481	20231017	121200	55692117	937	937	937	937	0
482	20231017	121100	55692117	937	937	937	937	0
483	20231017	121000	55692117	937	937	937	937	0
484	20231017	120900	55692117	937	942	942	937	1466
485	20231017	120800	54315460	942	942	942	942	0
486	20231017	120700	54315460	942	942	942	942	0
487	20231017	120600	54315460	942	942	942	942	0
488	20231017	120500	54315460	942	942	942	942	0
489	20231017	120400	54315460	942	942	942	942	0
490	20231017	120300	54315460	942	942	942	942	0
491	20231017	120200	54315460	942	942	942	942	0
492	20231017	120100	54315460	942	942	942	942	0
493	20231017	120000	54315460	942	942	942	942	0
494	20231017	115900	54315460	942	942	942	942	0
495	20231017	115800	54315460	942	942	942	942	0
496	20231017	115700	54315460	942	942	942	942	0
497	20231017	115600	54315460	942	942	942	942	0
498	20231017	115500	54315460	942	942	942	942	0
499	20231017	115400	54315460	942	942	942	942	0
500	20231017	115300	54315460	942	939	942	939	5
501	20231017	115200	54310762	942	942	942	942	1
502	20231017	115100	54309820	941	941	941	941	5
503	20231017	115000	54305115	941	941	941	941	0
504	20231017	114900	54305115	941	938	941	938	6475
505	20231017	114800	48220672	938	937	938	937	193
506	20231017	114700	48039731	937	937	937	937	0
507	20231017	114600	48039731	937	937	937	937	1
508	20231017	114500	48038794	937	937	937	937	9
509	20231017	114400	48030361	935	935	935	935	0
510	20231017	114300	48030361	935	935	935	935	0
511	20231017	114200	48030361	935	935	935	935	0
512	20231017	114100	48030361	935	935	935	935	0
513	20231017	114000	48030361	935	935	935	935	0
514	20231017	113900	48030361	935	935	935	935	0
515	20231017	113800	48030361	935	935	935	935	0
516	20231017	113700	48030361	935	935	935	935	0
517	20231017	113600	48030361	935	935	935	935	0
518	20231017	113500	48030361	935	935	935	935	0
519	20231017	113400	48030361	935	935	935	935	0
520	20231017	113300	48030361	935	935	935	935	0
521	20231017	113200	48030361	935	935	935	935	0
522	20231017	113100	48030361	935	935	935	935	7124
523	20231017	113000	41369421	935	935	935	935	0
524	20231017	112900	41369421	935	935	935	935	0
525	20231017	112800	41369421	935	935	935	935	0
526	20231017	112700	41369421	935	935	935	935	0
527	20231017	112600	41369421	935	935	935	935	0
528	20231017	112500	41369421	935	935	935	935	0
529	20231017	112400	41369421	935	935	935	935	0
530	20231017	112300	41369421	935	935	935	935	0
531	20231017	112200	41369421	935	935	935	935	0
532	20231017	112100	41369421	935	935	935	935	0
533	20231017	112000	41369421	935	935	935	935	0
534	20231017	111900	41369421	935	935	935	935	600
535	20231017	111800	40808421	935	935	935	935	0
536	20231017	111700	40808421	935	935	935	935	0
537	20231017	111600	40808421	935	935	935	935	0
538	20231017	111500	40808421	935	935	935	935	0
539	20231017	111400	40808421	935	935	935	935	0
540	20231017	111300	40808421	935	935	935	935	0
541	20231017	111200	40808421	935	935	935	935	0
542	20231017	111100	40808421	935	935	935	935	50
543	20231017	111000	40761671	935	935	935	935	0
544	20231017	110900	40761671	935	935	935	935	0
545	20231017	110800	40761671	935	935	935	935	0
546	20231017	110700	40761671	935	935	935	935	0
547	20231017	110600	40761671	935	938	938	935	835
548	20231017	110500	39980925	938	938	938	938	43
549	20231017	110400	39940591	938	938	938	938	0
550	20231017	110300	39940591	938	938	938	938	0
551	20231017	110200	39940591	938	938	938	938	400
552	20231017	110100	39565391	938	938	938	938	0
553	20231017	110000	39565391	938	938	938	938	0
554	20231017	105900	39565391	938	938	938	938	0
555	20231017	105800	39565391	938	938	938	938	0
556	20231017	105700	39565391	938	938	938	938	0
557	20231017	105600	39565391	938	938	938	938	0
558	20231017	105500	39565391	938	938	938	938	0
559	20231017	105400	39565391	938	938	938	938	48
560	20231017	105300	39520367	938	938	938	938	0
561	20231017	105200	39520367	938	938	938	938	1200
562	20231017	105100	38394767	937	937	937	937	0
563	20231017	105000	38394767	937	936	937	936	1440
564	20231017	104900	37045991	936	936	936	936	0
565	20231017	104800	37045991	936	936	936	936	0
566	20231017	104700	37045991	936	936	936	936	0
567	20231017	104600	37045991	936	936	936	936	1200
568	20231017	104500	35922791	936	935	936	935	1002
569	20231017	104400	34984921	935	935	935	935	0
570	20231017	104300	34984921	935	935	935	935	0
571	20231017	104200	34984921	935	935	935	935	0
572	20231017	104100	34984921	935	935	935	935	0
573	20231017	104000	34984921	935	935	935	935	9
574	20231017	103900	34976506	936	936	936	936	0
575	20231017	103800	34976506	936	933	936	933	375
576	20231017	103700	34625933	933	933	933	933	0
577	20231017	103600	34625933	933	933	933	933	25
578	20231017	103500	34602608	932	932	932	932	0
579	20231017	103400	34602608	932	932	932	932	0
580	20231017	103300	34602608	932	932	932	932	9
581	20231017	103200	34594220	932	932	932	932	0
582	20231017	103100	34594220	932	932	932	932	9
583	20231017	103000	34585832	932	932	932	932	0
584	20231017	102900	34585832	932	932	932	932	20
585	20231017	102800	34567192	932	932	932	932	1
586	20231017	102700	34566260	932	932	932	932	0
587	20231017	102600	34566260	932	932	932	932	0
588	20231017	102500	34566260	932	932	932	932	0
589	20231017	102400	34566260	932	932	932	932	0
590	20231017	102300	34566260	932	932	932	932	0
591	20231017	102200	34566260	932	932	932	932	1
592	20231017	102100	34565328	934	934	934	934	0
593	20231017	102000	34565328	934	934	934	934	0
594	20231017	101900	34565328	934	934	934	934	0
595	20231017	101800	34565328	934	934	934	934	0
596	20231017	101700	34565328	934	934	934	934	0
597	20231017	101600	34565328	934	934	934	934	0
598	20231017	101500	34565328	934	934	934	934	0
599	20231017	101400	34565328	934	934	934	934	1
600	20231017	101300	34564394	925	925	925	925	0
601	20231017	101200	34564394	925	925	925	925	0
602	20231017	101100	34564394	925	925	925	925	0
603	20231017	101000	34564394	925	925	925	925	0
604	20231017	100900	34564394	925	925	925	925	0
605	20231017	100800	34564394	925	925	925	925	0
606	20231017	100700	34564394	925	925	925	925	0
607	20231017	100600	34564394	925	928	928	925	392
608	20231017	100500	34201221	927	927	927	927	0
609	20231017	100400	34201221	927	930	930	927	5051
610	20231017	100300	29512384	930	930	930	930	0
611	20231017	100200	29512384	930	931	931	930	246
612	20231017	100100	29283603	932	932	932	932	4
613	20231017	100000	29279875	932	932	932	932	0
614	20231017	095900	29279875	932	932	932	932	0
615	20231017	095800	29279875	932	932	932	932	229
616	20231017	095700	29066447	932	932	932	932	0
617	20231017	095600	29066447	932	932	932	932	0
618	20231017	095500	29066447	932	932	932	932	0
619	20231017	095400	29066447	932	932	932	932	0
620	20231017	095300	29066447	932	933	933	932	109
621	20231017	095200	28964829	936	936	936	936	0
622	20231017	095100	28964829	936	936	936	936	7
623	20231017	095000	28958277	936	936	936	936	1500
624	20231017	094900	27554277	936	936	936	936	1
625	20231017	094800	27553341	933	933	933	933	0
626	20231017	094700	27553341	933	933	933	933	0
627	20231017	094600	27553341	933	933	933	933	0
628	20231017	094500	27553341	933	933	933	933	147
629	20231017	094400	27416190	938	938	938	938	0
630	20231017	094300	27416190	938	938	938	938	0
631	20231017	094200	27416190	938	938	938	938	0
632	20231017	094100	27416190	938	938	938	938	4
633	20231017	094000	27412438	939	939	939	939	50
634	20231017	093900	27365488	939	939	939	939	526
635	20231017	093800	26871574	939	939	939	939	583
636	20231017	093700	26324137	938	937	938	937	1201
637	20231017	093600	25197600	937	936	938	936	1440
638	20231017	093500	23846990	936	936	936	936	0
639	20231017	093400	23846990	936	936	937	936	226
640	20231017	093300	23635252	937	937	937	937	308
641	20231017	093200	23346656	937	937	937	937	58
642	20231017	093100	23292310	936	936	936	936	602
643	20231017	093000	22728838	935	935	935	935	30
644	20231017	092900	22700788	935	935	935	935	956
645	20231017	092800	21806928	934	934	934	934	130
646	20231017	092700	21685508	934	934	934	934	439
647	20231017	092600	21275482	934	934	934	934	0
648	20231017	092500	21275482	934	934	934	934	13
649	20231017	092400	21263340	934	934	934	934	8
650	20231017	092300	21255868	934	933	934	933	871
651	20231017	092200	20443224	933	932	933	932	231
652	20231017	092100	20227902	930	928	930	928	2206
653	20231017	092000	18177596	927	927	927	927	0
654	20231017	091900	18177596	927	927	927	927	0
655	20231017	091800	18177596	927	927	927	927	0
656	20231017	091700	18177596	927	927	927	927	0
657	20231017	091600	18177596	927	927	927	927	0
658	20231017	091500	18177596	927	927	927	927	0
659	20231017	091400	18177596	927	927	927	927	1
660	20231017	091300	18176669	929	929	929	929	0
661	20231017	091200	18176669	929	929	929	929	50
662	20231017	091100	18130219	930	930	930	930	0
663	20231017	091000	18130219	930	926	930	926	2
664	20231017	090900	18128363	930	930	930	930	5
665	20231017	090800	18123713	931	931	931	931	0
666	20231017	090700	18123713	931	931	931	931	0
667	20231017	090600	18123713	931	931	931	931	1274
668	20231017	090500	16937619	931	929	931	919	2698
669	20231017	090400	14440058	932	930	932	930	450
670	20231017	090300	14020661	930	920	930	920	8933
671	20231017	090200	5785264	919	913	919	910	2185
672	20231017	090100	3787204	911	912	912	911	600
673	20231017	090000	3240510	910	910	910	910	3561