KissMeData/208710/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	201600	137269889	922	922	922	922	11894
3	20231016	201500	137269889	922	922	922	922	0
4	20231016	201400	137269889	922	922	922	922	0
5	20231016	201300	137269889	922	922	922	922	0
6	20231016	201200	137269889	922	922	922	922	0
7	20231016	201100	137269889	922	922	922	922	0
8	20231016	201000	137269889	922	922	922	922	0
9	20231016	200900	137269889	922	922	922	922	0
10	20231016	200800	137269889	922	922	922	922	0
11	20231016	200700	137269889	922	922	922	922	0
12	20231016	200600	137269889	922	922	922	922	0
13	20231016	200500	137269889	922	922	922	922	0
14	20231016	200400	137269889	922	922	922	922	0
15	20231016	200300	137269889	922	922	922	922	0
16	20231016	200200	137269889	922	922	922	922	0
17	20231016	200100	137269889	922	922	922	922	0
18	20231016	200000	137269889	922	922	922	922	0
19	20231016	195900	137269889	922	922	922	922	0
20	20231016	195800	137269889	922	922	922	922	0
21	20231016	195700	137269889	922	922	922	922	0
22	20231016	195600	137269889	922	922	922	922	0
23	20231016	195500	137269889	922	922	922	922	0
24	20231016	195400	137269889	922	922	922	922	0
25	20231016	195300	137269889	922	922	922	922	0
26	20231016	195200	137269889	922	922	922	922	0
27	20231016	195100	137269889	922	922	922	922	0
28	20231016	195000	137269889	922	922	922	922	0
29	20231016	194900	137269889	922	922	922	922	0
30	20231016	194800	137269889	922	922	922	922	0
31	20231016	194700	137269889	922	922	922	922	0
32	20231016	194600	137269889	922	922	922	922	11894
33	20231016	194500	137269889	922	922	922	922	0
34	20231016	194400	137269889	922	922	922	922	0
35	20231016	194300	137269889	922	922	922	922	0
36	20231016	194200	137269889	922	922	922	922	0
37	20231016	194100	137269889	922	922	922	922	0
38	20231016	194000	137269889	922	922	922	922	0
39	20231016	193900	137269889	922	922	922	922	0
40	20231016	193800	137269889	922	922	922	922	0
41	20231016	193700	137269889	922	922	922	922	0
42	20231016	193600	137269889	922	922	922	922	0
43	20231016	193500	137269889	922	922	922	922	0
44	20231016	193400	137269889	922	922	922	922	0
45	20231016	193300	137269889	922	922	922	922	0
46	20231016	193200	137269889	922	922	922	922	0
47	20231016	193100	137269889	922	922	922	922	0
48	20231016	193000	137269889	922	922	922	922	0
49	20231016	192900	137269889	922	922	922	922	0
50	20231016	192800	137269889	922	922	922	922	0
51	20231016	192700	137269889	922	922	922	922	0
52	20231016	192600	137269889	922	922	922	922	0
53	20231016	192500	137269889	922	922	922	922	0
54	20231016	192400	137269889	922	922	922	922	0
55	20231016	192300	137269889	922	922	922	922	0
56	20231016	192200	137269889	922	922	922	922	0
57	20231016	192100	137269889	922	922	922	922	0
58	20231016	192000	137269889	922	922	922	922	0
59	20231016	191900	137269889	922	922	922	922	0
60	20231016	191800	137269889	922	922	922	922	0
61	20231016	191700	137269889	922	922	922	922	0
62	20231016	191600	137269889	922	922	922	922	11894
63	20231016	191500	137269889	922	922	922	922	0
64	20231016	191400	137269889	922	922	922	922	0
65	20231016	191300	137269889	922	922	922	922	0
66	20231016	191200	137269889	922	922	922	922	0
67	20231016	191100	137269889	922	922	922	922	0
68	20231016	191000	137269889	922	922	922	922	0
69	20231016	190900	137269889	922	922	922	922	0
70	20231016	190800	137269889	922	922	922	922	0
71	20231016	190700	137269889	922	922	922	922	0
72	20231016	190600	137269889	922	922	922	922	0
73	20231016	190500	137269889	922	922	922	922	0
74	20231016	190400	137269889	922	922	922	922	0
75	20231016	190300	137269889	922	922	922	922	0
76	20231016	190200	137269889	922	922	922	922	0
77	20231016	190100	137269889	922	922	922	922	0
78	20231016	190000	137269889	922	922	922	922	0
79	20231016	185900	137269889	922	922	922	922	0
80	20231016	185800	137269889	922	922	922	922	0
81	20231016	185700	137269889	922	922	922	922	0
82	20231016	185600	137269889	922	922	922	922	0
83	20231016	185500	137269889	922	922	922	922	0
84	20231016	185400	137269889	922	922	922	922	0
85	20231016	185300	137269889	922	922	922	922	0
86	20231016	185200	137269889	922	922	922	922	0
87	20231016	185100	137269889	922	922	922	922	0
88	20231016	185000	137269889	922	922	922	922	0
89	20231016	184900	137269889	922	922	922	922	0
90	20231016	184800	137269889	922	922	922	922	0
91	20231016	184700	137269889	922	922	922	922	0
92	20231016	184600	137269889	922	922	922	922	11894
93	20231016	184500	137269889	922	922	922	922	0
94	20231016	184400	137269889	922	922	922	922	0
95	20231016	184300	137269889	922	922	922	922	0
96	20231016	184200	137269889	922	922	922	922	0
97	20231016	184100	137269889	922	922	922	922	0
98	20231016	184000	137269889	922	922	922	922	0
99	20231016	183900	137269889	922	922	922	922	0
100	20231016	183800	137269889	922	922	922	922	0
101	20231016	183700	137269889	922	922	922	922	0
102	20231016	183600	137269889	922	922	922	922	0
103	20231016	183500	137269889	922	922	922	922	0
104	20231016	183400	137269889	922	922	922	922	0
105	20231016	183300	137269889	922	922	922	922	0
106	20231016	183200	137269889	922	922	922	922	0
107	20231016	183100	137269889	922	922	922	922	0
108	20231016	183000	137269889	922	922	922	922	0
109	20231016	182900	137269889	922	922	922	922	0
110	20231016	182800	137269889	922	922	922	922	0
111	20231016	182700	137269889	922	922	922	922	0
112	20231016	182600	137269889	922	922	922	922	0
113	20231016	182500	137269889	922	922	922	922	0
114	20231016	182400	137269889	922	922	922	922	0
115	20231016	182300	137269889	922	922	922	922	0
116	20231016	182200	137269889	922	922	922	922	0
117	20231016	182100	137269889	922	922	922	922	0
118	20231016	182000	137269889	922	922	922	922	0
119	20231016	181900	137269889	922	922	922	922	0
120	20231016	181800	137269889	922	922	922	922	0
121	20231016	181700	137269889	922	922	922	922	0
122	20231016	181600	137269889	922	922	922	922	11894
123	20231016	181500	137269889	922	922	922	922	0
124	20231016	181400	137269889	922	922	922	922	0
125	20231016	181300	137269889	922	922	922	922	0
126	20231016	181200	137269889	922	922	922	922	0
127	20231016	181100	137269889	922	922	922	922	0
128	20231016	181000	137269889	922	922	922	922	0
129	20231016	180900	137269889	922	922	922	922	0
130	20231016	180800	137269889	922	922	922	922	0
131	20231016	180700	137269889	922	922	922	922	0
132	20231016	180600	137269889	922	922	922	922	0
133	20231016	180500	137269889	922	922	922	922	0
134	20231016	180400	137269889	922	922	922	922	0
135	20231016	180300	137269889	922	922	922	922	0
136	20231016	180200	137269889	922	922	922	922	0
137	20231016	180100	137269889	922	922	922	922	0
138	20231016	180000	137269889	922	922	922	922	0
139	20231016	175900	137269889	922	922	922	922	0
140	20231016	175800	137269889	922	922	922	922	0
141	20231016	175700	137269889	922	922	922	922	0
142	20231016	175600	137269889	922	922	922	922	0
143	20231016	175500	137269889	922	922	922	922	0
144	20231016	175400	137269889	922	922	922	922	0
145	20231016	175300	137269889	922	922	922	922	0
146	20231016	175200	137269889	922	922	922	922	0
147	20231016	175100	137269889	922	922	922	922	0
148	20231016	175000	137269889	922	922	922	922	0
149	20231016	174900	137269889	922	922	922	922	0
150	20231016	174800	137269889	922	922	922	922	0
151	20231016	174700	137269889	922	922	922	922	0
152	20231016	174600	137269889	922	922	922	922	11894
153	20231016	174500	137269889	922	922	922	922	0
154	20231016	174400	137269889	922	922	922	922	0
155	20231016	174300	137269889	922	922	922	922	0
156	20231016	174200	137269889	922	922	922	922	0
157	20231016	174100	137269889	922	922	922	922	0
158	20231016	174000	137269889	922	922	922	922	0
159	20231016	173900	137269889	922	922	922	922	0
160	20231016	173800	137269889	922	922	922	922	0
161	20231016	173700	137269889	922	922	922	922	0
162	20231016	173600	137269889	922	922	922	922	0
163	20231016	173500	137269889	922	922	922	922	0
164	20231016	173400	137269889	922	922	922	922	0
165	20231016	173300	137269889	922	922	922	922	0
166	20231016	173200	137269889	922	922	922	922	0
167	20231016	173100	137269889	922	922	922	922	0
168	20231016	173000	137269889	922	922	922	922	0
169	20231016	172900	137269889	922	922	922	922	0
170	20231016	172800	137269889	922	922	922	922	0
171	20231016	172700	137269889	922	922	922	922	0
172	20231016	172600	137269889	922	922	922	922	0
173	20231016	172500	137269889	922	922	922	922	0
174	20231016	172400	137269889	922	922	922	922	0
175	20231016	172300	137269889	922	922	922	922	0
176	20231016	172200	137269889	922	922	922	922	0
177	20231016	172100	137269889	922	922	922	922	0
178	20231016	172000	137269889	922	922	922	922	0
179	20231016	171900	137269889	922	922	922	922	0
180	20231016	171800	137269889	922	922	922	922	0
181	20231016	171700	137269889	922	922	922	922	0
182	20231016	171600	137269889	922	922	922	922	11894
183	20231016	171500	137269889	922	922	922	922	0
184	20231016	171400	137269889	922	922	922	922	0
185	20231016	171300	137269889	922	922	922	922	0
186	20231016	171200	137269889	922	922	922	922	0
187	20231016	171100	137269889	922	922	922	922	0
188	20231016	171000	137269889	922	922	922	922	0
189	20231016	170900	137269889	922	922	922	922	0
190	20231016	170800	137269889	922	922	922	922	0
191	20231016	170700	137269889	922	922	922	922	0
192	20231016	170600	137269889	922	922	922	922	0
193	20231016	170500	137269889	922	922	922	922	0
194	20231016	170400	137269889	922	922	922	922	0
195	20231016	170300	137269889	922	922	922	922	0
196	20231016	170200	137269889	922	922	922	922	0
197	20231016	170100	137269889	922	922	922	922	0
198	20231016	170000	137269889	922	922	922	922	0
199	20231016	165900	137269889	922	922	922	922	0
200	20231016	165800	137269889	922	922	922	922	0
201	20231016	165700	137269889	922	922	922	922	0
202	20231016	165600	137269889	922	922	922	922	0
203	20231016	165500	137269889	922	922	922	922	0
204	20231016	165400	137269889	922	922	922	922	0
205	20231016	165300	137269889	922	922	922	922	0
206	20231016	165200	137269889	922	922	922	922	0
207	20231016	165100	137269889	922	922	922	922	0
208	20231016	165000	137269889	922	922	922	922	0
209	20231016	164900	137269889	922	922	922	922	0
210	20231016	164800	137269889	922	922	922	922	0
211	20231016	164700	137269889	922	922	922	922	0
212	20231016	164600	137269889	922	922	922	922	11894
213	20231016	164500	137269889	922	922	922	922	0
214	20231016	164400	137269889	922	922	922	922	0
215	20231016	164300	137269889	922	922	922	922	0
216	20231016	164200	137269889	922	922	922	922	0
217	20231016	164100	137269889	922	922	922	922	0
218	20231016	164000	137269889	922	922	922	922	0
219	20231016	163900	137269889	922	922	922	922	0
220	20231016	163800	137269889	922	922	922	922	0
221	20231016	163700	137269889	922	922	922	922	0
222	20231016	163600	137269889	922	922	922	922	0
223	20231016	163500	137269889	922	922	922	922	0
224	20231016	163400	137269889	922	922	922	922	0
225	20231016	163300	137269889	922	922	922	922	0
226	20231016	163200	137269889	922	922	922	922	0
227	20231016	163100	137269889	922	922	922	922	0
228	20231016	163000	137269889	922	922	922	922	0
229	20231016	162900	137269889	922	922	922	922	0
230	20231016	162800	137269889	922	922	922	922	0
231	20231016	162700	137269889	922	922	922	922	0
232	20231016	162600	137269889	922	922	922	922	0
233	20231016	162500	137269889	922	922	922	922	0
234	20231016	162400	137269889	922	922	922	922	0
235	20231016	162300	137269889	922	922	922	922	0
236	20231016	162200	137269889	922	922	922	922	0
237	20231016	162100	137269889	922	922	922	922	0
238	20231016	162000	137269889	922	922	922	922	0
239	20231016	161900	137269889	922	922	922	922	0
240	20231016	161800	137269889	922	922	922	922	0
241	20231016	161700	137269889	922	922	922	922	0
242	20231016	161600	137269889	922	922	922	922	11894
243	20231016	161500	137269889	922	922	922	922	0
244	20231016	161400	137269889	922	922	922	922	0
245	20231016	161300	137269889	922	922	922	922	0
246	20231016	161200	137269889	922	922	922	922	0
247	20231016	161100	137269889	922	922	922	922	0
248	20231016	161000	137269889	922	922	922	922	0
249	20231016	160900	137269889	922	922	922	922	0
250	20231016	160800	137269889	922	922	922	922	0
251	20231016	160700	137269889	922	922	922	922	0
252	20231016	160600	137269889	922	922	922	922	0
253	20231016	160500	137269889	922	922	922	922	0
254	20231016	160400	137269889	922	922	922	922	0
255	20231016	160300	137269889	922	922	922	922	0
256	20231016	160200	137269889	922	922	922	922	0
257	20231016	160100	137269889	922	922	922	922	0
258	20231016	160000	137269889	922	922	922	922	0
259	20231016	155900	137269889	922	922	922	922	0
260	20231016	155800	137269889	922	922	922	922	0
261	20231016	155700	137269889	922	922	922	922	0
262	20231016	155600	137269889	922	922	922	922	0
263	20231016	155500	137269889	922	922	922	922	0
264	20231016	155400	137269889	922	922	922	922	0
265	20231016	155300	137269889	922	922	922	922	0
266	20231016	155200	137269889	922	922	922	922	0
267	20231016	155100	137269889	922	922	922	922	0
268	20231016	155000	137269889	922	922	922	922	0
269	20231016	154900	137269889	922	922	922	922	0
270	20231016	154800	137269889	922	922	922	922	0
271	20231016	154700	137269889	922	922	922	922	0
272	20231016	154600	137269889	922	922	922	922	11894
273	20231016	154500	137269889	922	922	922	922	0
274	20231016	154400	137269889	922	922	922	922	0
275	20231016	154300	137269889	922	922	922	922	0
276	20231016	154200	137269889	922	922	922	922	0
277	20231016	154100	137269889	922	922	922	922	0
278	20231016	154000	137269889	922	922	922	922	0
279	20231016	153900	137269889	922	922	922	922	0
280	20231016	153800	137269889	922	922	922	922	0
281	20231016	153700	137269889	922	922	922	922	0
282	20231016	153600	137269889	922	922	922	922	0
283	20231016	153500	137269889	922	922	922	922	0
284	20231016	153400	137269889	922	922	922	922	0
285	20231016	153300	137269889	922	922	922	922	0
286	20231016	153200	137269889	922	922	922	922	0
287	20231016	153100	137269889	922	922	922	922	0
288	20231016	153000	137269889	922	922	922	922	11894
289	20231016	152900	126303621	923	923	923	923	0
290	20231016	152800	126303621	923	923	923	923	0
291	20231016	152700	126303621	923	923	923	923	0
292	20231016	152600	126303621	923	923	923	923	0
293	20231016	152500	126303621	923	923	923	923	0
294	20231016	152400	126303621	923	923	923	923	0
295	20231016	152300	126303621	923	923	923	923	0
296	20231016	152200	126303621	923	923	923	923	0
297	20231016	152100	126303621	923	923	923	923	0
298	20231016	152000	126303621	923	923	923	923	0
299	20231016	151900	126303621	923	923	923	923	0
300	20231016	151800	126303621	923	923	923	923	0
301	20231016	151700	126303621	923	923	923	923	0
302	20231016	151600	126303621	923	923	923	923	30
303	20231016	151500	126275931	922	922	922	922	0
304	20231016	151400	126275931	922	922	922	922	0
305	20231016	151300	126275931	922	922	922	922	0
306	20231016	151200	126275931	922	922	922	922	100
307	20231016	151100	126183731	922	922	922	922	2
308	20231016	151000	126181887	922	922	922	922	1
309	20231016	150900	126180965	922	922	922	922	0
310	20231016	150800	126180965	922	922	922	922	0
311	20231016	150700	126180965	922	922	922	922	0
312	20231016	150600	126180965	922	922	922	922	0
313	20231016	150500	126180965	922	917	922	917	201
314	20231016	150400	125995648	917	917	917	917	2
315	20231016	150300	125993814	917	917	917	917	0
316	20231016	150200	125993814	917	918	918	917	980
317	20231016	150100	125095144	919	919	919	919	0
318	20231016	150000	125095144	919	919	919	919	0
319	20231016	145900	125095144	919	919	919	919	1586
320	20231016	145800	123637610	919	919	919	919	1474
321	20231016	145700	122283004	919	919	919	919	0
322	20231016	145600	122283004	919	919	919	919	0
323	20231016	145500	122283004	919	919	919	919	0
324	20231016	145400	122283004	919	919	919	919	0
325	20231016	145300	122283004	919	919	919	919	0
326	20231016	145200	122283004	919	919	919	919	0
327	20231016	145100	122283004	919	919	919	919	2000
328	20231016	145000	120445004	922	922	922	922	0
329	20231016	144900	120445004	922	922	922	922	0
330	20231016	144800	120445004	922	922	922	922	1
331	20231016	144700	120444082	918	918	918	918	0
332	20231016	144600	120444082	918	921	921	918	137
333	20231016	144500	120318226	921	921	921	921	3
334	20231016	144400	120315463	922	922	922	922	0
335	20231016	144300	120315463	922	922	922	922	1
336	20231016	144200	120314541	918	918	918	918	0
337	20231016	144100	120314541	918	918	918	918	0
338	20231016	144000	120314541	918	918	918	918	0
339	20231016	143900	120314541	918	918	918	918	0
340	20231016	143800	120314541	918	920	920	918	97
341	20231016	143700	120225475	923	923	923	923	0
342	20231016	143600	120225475	923	923	923	923	26
343	20231016	143500	120201477	923	923	923	923	50
344	20231016	143400	120155327	923	923	923	923	2187
345	20231016	143300	118136726	923	923	923	923	0
346	20231016	143200	118136726	923	923	923	923	0
347	20231016	143100	118136726	923	923	923	923	0
348	20231016	143000	118136726	923	923	923	923	15
349	20231016	142900	118122881	923	923	923	923	0
350	20231016	142800	118122881	923	923	923	923	0
351	20231016	142700	118122881	923	923	923	923	0
352	20231016	142600	118122881	923	923	923	923	0
353	20231016	142500	118122881	923	923	923	923	19
354	20231016	142400	118105344	923	923	923	923	0
355	20231016	142300	118105344	923	923	923	923	3
356	20231016	142200	118102575	923	923	923	923	0
357	20231016	142100	118102575	923	923	923	923	0
358	20231016	142000	118102575	923	923	923	923	0
359	20231016	141900	118102575	923	923	923	923	0
360	20231016	141800	118102575	923	923	923	923	0
361	20231016	141700	118102575	923	923	923	923	0
362	20231016	141600	118102575	923	923	923	923	0
363	20231016	141500	118102575	923	923	923	923	0
364	20231016	141400	118102575	923	923	923	923	0
365	20231016	141300	118102575	923	923	923	923	20
366	20231016	141200	118084115	923	923	923	923	0
367	20231016	141100	118084115	923	923	923	923	40
368	20231016	141000	118047195	923	923	923	923	0
369	20231016	140900	118047195	923	923	923	923	0
370	20231016	140800	118047195	923	923	923	923	5
371	20231016	140700	118042580	923	923	923	923	0
372	20231016	140600	118042580	923	923	923	923	2
373	20231016	140500	118040734	924	924	924	924	0
374	20231016	140400	118040734	924	924	924	924	7
375	20231016	140300	118034266	924	924	924	924	0
376	20231016	140200	118034266	924	924	924	924	2240
377	20231016	140100	115964506	924	923	924	923	801
378	20231016	140000	115225162	923	923	923	923	817
379	20231016	135900	114471071	924	924	924	923	1045
380	20231016	135800	113506281	923	924	924	923	954
381	20231016	135700	112625684	924	924	924	923	1141
382	20231016	135600	111572391	924	924	924	924	396
383	20231016	135500	111206487	924	922	924	922	1771
384	20231016	135400	109572506	922	917	922	917	4000
385	20231016	135300	105891451	913	913	913	913	0
386	20231016	135200	105891451	913	913	913	913	20
387	20231016	135100	105873191	913	913	913	913	0
388	20231016	135000	105873191	913	914	914	913	120
389	20231016	134900	105763630	913	913	913	913	0
390	20231016	134800	105763630	913	913	913	913	0
391	20231016	134700	105763630	913	913	913	913	0
392	20231016	134600	105763630	913	913	913	913	0
393	20231016	134500	105763630	913	913	913	913	0
394	20231016	134400	105763630	913	913	913	913	0
395	20231016	134300	105763630	913	913	913	913	58
396	20231016	134200	105710676	914	915	915	914	176
397	20231016	134100	105549714	915	915	915	915	0
398	20231016	134000	105549714	915	915	915	915	0
399	20231016	133900	105549714	915	915	915	915	2
400	20231016	133800	105547884	914	914	914	914	0
401	20231016	133700	105547884	914	914	914	914	0
402	20231016	133600	105547884	914	914	914	914	0
403	20231016	133500	105547884	914	914	914	914	0
404	20231016	133400	105547884	914	915	915	914	120
405	20231016	133300	105438153	916	916	916	916	0
406	20231016	133200	105438153	916	916	916	916	14
407	20231016	133100	105425329	917	917	917	917	0
408	20231016	133000	105425329	917	917	917	917	0
409	20231016	132900	105425329	917	917	917	917	0
410	20231016	132800	105425329	917	917	917	917	949
411	20231016	132700	104555096	917	917	917	917	0
412	20231016	132600	104555096	917	917	917	917	0
413	20231016	132500	104555096	917	917	917	917	0
414	20231016	132400	104555096	917	917	917	917	0
415	20231016	132300	104555096	917	917	917	917	0
416	20231016	132200	104555096	917	917	917	917	0
417	20231016	132100	104555096	917	917	917	917	0
418	20231016	132000	104555096	917	917	917	917	2
419	20231016	131900	104553262	917	917	917	917	0
420	20231016	131800	104553262	917	917	917	917	120
421	20231016	131700	104443222	917	917	917	917	0
422	20231016	131600	104443222	917	917	917	917	0
423	20231016	131500	104443222	917	917	917	917	0
424	20231016	131400	104443222	917	917	917	917	5
425	20231016	131300	104438637	917	917	917	917	1
426	20231016	131200	104437720	918	918	918	918	0
427	20231016	131100	104437720	918	918	918	918	0
428	20231016	131000	104437720	918	918	918	918	2186
429	20231016	130900	102430972	920	920	920	920	6
430	20231016	130800	102425452	920	920	920	920	180
431	20231016	130700	102259852	918	918	918	918	0
432	20231016	130600	102259852	918	918	918	918	0
433	20231016	130500	102259852	918	918	918	918	0
434	20231016	130400	102259852	918	918	918	918	0
435	20231016	130300	102259852	918	918	918	918	0
436	20231016	130200	102259852	918	918	918	918	121
437	20231016	130100	102148774	919	919	919	919	50
438	20231016	130000	102102824	919	919	919	919	5
439	20231016	125900	102098229	919	919	919	919	95
440	20231016	125800	102010924	918	918	918	918	0
441	20231016	125700	102010924	918	918	918	918	0
442	20231016	125600	102010924	918	918	918	918	0
443	20231016	125500	102010924	918	918	918	918	3000
444	20231016	125400	99256924	918	918	918	918	2000
445	20231016	125300	97420924	918	918	918	918	10
446	20231016	125200	97411744	918	918	918	918	0
447	20231016	125100	97411744	918	918	918	918	700
448	20231016	125000	96769144	918	918	918	918	1
449	20231016	124900	96768226	911	911	911	911	0
450	20231016	124800	96768226	911	911	911	911	0
451	20231016	124700	96768226	911	911	911	911	0
452	20231016	124600	96768226	911	912	912	911	121
453	20231016	124500	96657890	910	910	910	910	0
454	20231016	124400	96657890	910	910	910	910	0
455	20231016	124300	96657890	910	910	910	910	0
456	20231016	124200	96657890	910	910	910	910	0
457	20231016	124100	96657890	910	910	910	910	0
458	20231016	124000	96657890	910	910	910	910	0
459	20231016	123900	96657890	910	910	910	910	0
460	20231016	123800	96657890	910	913	913	910	8023
461	20231016	123700	89351903	921	913	921	913	80
462	20231016	123600	89278817	912	912	912	912	112
463	20231016	123500	89176673	912	913	913	912	140
464	20231016	123400	89048917	914	914	914	914	0
465	20231016	123300	89048917	914	914	914	914	0
466	20231016	123200	89048917	914	913	914	913	160
467	20231016	123100	88902817	913	913	913	913	29
468	20231016	123000	88876340	913	914	914	913	884
469	20231016	122900	88068392	920	920	920	920	100
470	20231016	122800	87976392	920	920	920	920	3
471	20231016	122700	87973632	921	921	921	921	0
472	20231016	122600	87973632	921	915	921	915	135
473	20231016	122500	87849792	914	914	914	914	0
474	20231016	122400	87849792	914	914	914	914	0
475	20231016	122300	87849792	914	914	914	914	0
476	20231016	122200	87849792	914	915	915	914	1825
477	20231016	122100	86180477	916	916	916	916	18
478	20231016	122000	86163989	916	916	916	916	0
479	20231016	121900	86163989	916	916	916	916	55
480	20231016	121800	86113609	916	916	916	916	5
481	20231016	121700	86109029	915	915	915	915	0
482	20231016	121600	86109029	915	915	915	915	0
483	20231016	121500	86109029	915	915	915	915	1361
484	20231016	121400	84863714	915	916	916	915	122
485	20231016	121300	84752083	916	916	916	916	10
486	20231016	121200	84742923	915	915	915	915	0
487	20231016	121100	84742923	915	915	915	915	200
488	20231016	121000	84559923	920	920	920	920	1
489	20231016	120900	84559003	921	916	921	916	155
490	20231016	120800	84416878	916	914	916	914	150
491	20231016	120700	84279698	914	914	914	914	110
492	20231016	120600	84179158	915	915	915	915	150
493	20231016	120500	84041908	915	915	915	915	0
494	20231016	120400	84041908	915	915	915	915	102
495	20231016	120300	83948578	917	917	917	917	2
496	20231016	120200	83946744	917	917	917	917	50
497	20231016	120100	83900894	914	914	914	914	0
498	20231016	120000	83900894	914	914	914	914	0
499	20231016	115900	83900894	914	914	914	914	549
500	20231016	115800	83399108	915	916	916	915	405
501	20231016	115700	83028478	918	918	918	918	3
502	20231016	115600	83025724	918	918	918	918	5
503	20231016	115500	83021134	918	918	918	918	14
504	20231016	115400	83008282	921	918	921	918	600
505	20231016	115300	82457248	918	918	918	918	1
506	20231016	115200	82456330	919	919	919	916	351
507	20231016	115100	82134491	920	920	920	920	1
508	20231016	115000	82133571	916	916	916	916	0
509	20231016	114900	82133571	916	916	916	916	0
510	20231016	114800	82133571	916	916	916	916	300
511	20231016	114700	81858771	916	916	916	916	0
512	20231016	114600	81858771	916	916	916	916	0
513	20231016	114500	81858771	916	920	920	916	2342
514	20231016	114400	79709499	916	916	916	916	0
515	20231016	114300	79709499	916	916	916	916	0
516	20231016	114200	79709499	916	917	917	916	177
517	20231016	114100	79547311	921	921	921	921	5
518	20231016	114000	79542706	921	921	921	921	0
519	20231016	113900	79542706	921	918	921	918	32
520	20231016	113800	79513282	918	918	918	917	1013
521	20231016	113700	78584355	918	918	918	918	1
522	20231016	113600	78583437	918	918	918	918	10
523	20231016	113500	78574257	916	916	916	916	0
524	20231016	113400	78574257	916	916	916	916	0
525	20231016	113300	78574257	916	916	916	916	0
526	20231016	113200	78574257	916	916	916	916	3
527	20231016	113100	78571509	915	915	915	915	0
528	20231016	113000	78571509	915	919	919	915	16102
529	20231016	112900	63825681	919	919	919	919	0
530	20231016	112800	63825681	919	919	919	919	0
531	20231016	112700	63825681	919	923	923	919	15000
532	20231016	112600	50023808	922	923	923	922	121
533	20231016	112500	49912231	925	925	925	925	0
534	20231016	112400	49912231	925	925	925	925	13
535	20231016	112300	49900206	925	922	925	922	4
536	20231016	112200	49896509	922	923	923	922	618
537	20231016	112100	49326097	923	923	923	923	0
538	20231016	112000	49326097	923	923	923	923	0
539	20231016	111900	49326097	923	923	923	923	0
540	20231016	111800	49326097	923	923	923	923	0
541	20231016	111700	49326097	923	923	923	923	0
542	20231016	111600	49326097	923	923	923	923	0
543	20231016	111500	49326097	923	923	923	923	0
544	20231016	111400	49326097	923	923	923	923	0
545	20231016	111300	49326097	923	923	923	923	0
546	20231016	111200	49326097	923	923	923	923	0
547	20231016	111100	49326097	923	923	923	923	0
548	20231016	111000	49326097	923	923	923	923	1101
549	20231016	110900	48309874	923	923	923	922	747
550	20231016	110800	47621122	923	923	923	923	0
551	20231016	110700	47621122	923	923	923	923	209
552	20231016	110600	47428215	924	924	924	924	0
553	20231016	110500	47428215	924	929	929	924	119
554	20231016	110400	47318164	924	924	924	924	10
555	20231016	110300	47308924	924	924	924	923	498
556	20231016	110200	46849055	925	925	925	924	3004
557	20231016	110100	44070386	925	925	925	925	600
558	20231016	110000	43515386	925	924	925	924	350
559	20231016	105900	43191786	925	925	925	925	405
560	20231016	105800	42817161	925	928	928	925	5000
561	20231016	105700	38186987	928	927	928	927	2080
562	20231016	105600	36258747	928	928	928	928	67
563	20231016	105500	36196571	928	931	931	928	3838
564	20231016	105400	32629769	931	931	931	931	0
565	20231016	105300	32629769	931	931	931	931	1
566	20231016	105200	32628838	935	935	935	935	110
567	20231016	105100	32525988	935	935	935	935	0
568	20231016	105000	32525988	935	935	935	935	0
569	20231016	104900	32525988	935	935	935	935	14
570	20231016	104800	32512898	933	933	933	933	0
571	20231016	104700	32512898	933	933	933	933	0
572	20231016	104600	32512898	933	935	935	933	50
573	20231016	104500	32466188	935	935	935	935	0
574	20231016	104400	32466188	935	935	935	935	0
575	20231016	104300	32466188	935	935	935	935	0
576	20231016	104200	32466188	935	935	935	935	75
577	20231016	104100	32396063	935	935	935	935	0
578	20231016	104000	32396063	935	935	935	935	0
579	20231016	103900	32396063	935	935	935	935	1
580	20231016	103800	32395128	935	935	935	935	0
581	20231016	103700	32395128	935	935	935	935	0
582	20231016	103600	32395128	935	935	935	935	0
583	20231016	103500	32395128	935	935	935	935	1
584	20231016	103400	32394193	929	929	929	929	0
585	20231016	103300	32394193	929	929	929	929	5
586	20231016	103200	32389548	929	929	929	929	0
587	20231016	103100	32389548	929	929	929	929	0
588	20231016	103000	32389548	929	929	929	929	0
589	20231016	102900	32389548	929	929	929	929	332
590	20231016	102800	32081120	929	929	929	929	0
591	20231016	102700	32081120	929	929	929	929	0
592	20231016	102600	32081120	929	929	929	929	0
593	20231016	102500	32081120	929	929	929	929	1
594	20231016	102400	32080191	935	935	935	935	0
595	20231016	102300	32080191	935	935	935	935	0
596	20231016	102200	32080191	935	935	935	935	51
597	20231016	102100	32032506	929	929	929	929	0
598	20231016	102000	32032506	929	929	929	929	0
599	20231016	101900	32032506	929	929	929	929	0
600	20231016	101800	32032506	929	929	929	929	0
601	20231016	101700	32032506	929	929	929	929	0
602	20231016	101600	32032506	929	929	929	929	0
603	20231016	101500	32032506	929	930	930	929	373
604	20231016	101400	31685973	929	934	934	929	1376
605	20231016	101300	30405850	934	934	934	934	0
606	20231016	101200	30405850	934	934	934	934	0
607	20231016	101100	30405850	934	934	934	934	0
608	20231016	101000	30405850	934	934	934	934	0
609	20231016	100900	30405850	934	930	934	930	2743
610	20231016	100800	27846228	929	930	930	929	3714
611	20231016	100700	24392707	930	930	930	930	0
612	20231016	100600	24392707	930	930	930	930	0
613	20231016	100500	24392707	930	932	932	930	4785
614	20231016	100400	19939089	936	936	936	936	0
615	20231016	100300	19939089	936	936	936	936	0
616	20231016	100200	19939089	936	936	936	936	0
617	20231016	100100	19939089	936	936	936	936	0
618	20231016	100000	19939089	936	936	936	936	0
619	20231016	095900	19939089	936	936	936	936	1
620	20231016	095800	19938153	931	932	932	931	670
621	20231016	095700	19314129	936	936	936	936	0
622	20231016	095600	19314129	936	936	936	936	0
623	20231016	095500	19314129	936	936	936	936	1
624	20231016	095400	19313193	931	931	931	931	142
625	20231016	095300	19180991	931	933	933	931	2787
626	20231016	095200	16584723	933	936	936	933	412
627	20231016	095100	16200285	936	936	936	936	0
628	20231016	095000	16200285	936	936	936	936	400
629	20231016	094900	15825885	935	935	935	935	16
630	20231016	094800	15810925	935	935	935	935	0
631	20231016	094700	15810925	935	935	935	935	0
632	20231016	094600	15810925	935	935	935	935	606
633	20231016	094500	15244315	936	938	938	936	3141
634	20231016	094400	12302291	938	938	938	938	0
635	20231016	094300	12302291	938	938	938	938	0
636	20231016	094200	12302291	938	938	938	938	0
637	20231016	094100	12302291	938	938	938	938	114
638	20231016	094000	12195359	938	943	943	938	2220
639	20231016	093900	10112899	943	943	944	943	48
640	20231016	093800	10067615	945	945	945	945	2
641	20231016	093700	10065725	945	945	945	945	3
642	20231016	093600	10062890	945	945	945	945	4
643	20231016	093500	10059110	946	946	946	946	0
644	20231016	093400	10059110	946	946	946	946	10
645	20231016	093300	10049650	947	947	947	947	0
646	20231016	093200	10049650	947	939	947	939	831
647	20231016	093100	9269221	939	939	939	939	0
648	20231016	093000	9269221	939	940	940	939	174
649	20231016	092900	9105800	939	939	939	939	0
650	20231016	092800	9105800	939	939	939	939	0
651	20231016	092700	9105800	939	939	939	939	1
652	20231016	092600	9104861	948	948	948	948	0
653	20231016	092500	9104861	948	948	948	948	0
654	20231016	092400	9104861	948	941	948	938	3472
655	20231016	092300	5838570	948	942	948	942	149
656	20231016	092200	5698092	949	949	949	949	0
657	20231016	092100	5698092	949	949	949	949	1
658	20231016	092000	5697143	944	944	944	944	131
659	20231016	091900	5573479	949	950	950	949	600
660	20231016	091800	5003679	951	944	951	944	166
661	20231016	091700	4846914	944	944	944	944	201
662	20231016	091600	4657170	944	944	944	944	0
663	20231016	091500	4657170	944	944	944	944	19
664	20231016	091400	4639234	939	939	939	939	0
665	20231016	091300	4639234	939	939	939	939	207
666	20231016	091200	4444861	937	937	937	937	0
667	20231016	091100	4444861	937	946	947	937	218
668	20231016	091000	4238753	945	945	945	945	100
669	20231016	090900	4144253	948	948	948	948	30
670	20231016	090800	4115813	939	938	951	936	1212
671	20231016	090700	2976994	938	938	938	938	50
672	20231016	090600	2930094	938	938	938	938	200
673	20231016	090500	2742494	938	936	939	936	452
674	20231016	090400	2319269	939	937	939	937	222
675	20231016	090300	2111071	939	943	943	939	694
676	20231016	090200	1458138	943	943	943	943	10
677	20231016	090100	1448708	943	948	948	943	298
678	20231016	090000	1167038	949	951	951	949	1228