KissMeData/064800/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	193000	121753773	957	957	957	957	11018
3	20231016	192900	121753773	957	957	957	957	0
4	20231016	192800	121753773	957	957	957	957	0
5	20231016	192700	121753773	957	957	957	957	0
6	20231016	192600	121753773	957	957	957	957	0
7	20231016	192500	121753773	957	957	957	957	0
8	20231016	192400	121753773	957	957	957	957	0
9	20231016	192300	121753773	957	957	957	957	0
10	20231016	192200	121753773	957	957	957	957	0
11	20231016	192100	121753773	957	957	957	957	0
12	20231016	192000	121753773	957	957	957	957	0
13	20231016	191900	121753773	957	957	957	957	0
14	20231016	191800	121753773	957	957	957	957	0
15	20231016	191700	121753773	957	957	957	957	0
16	20231016	191600	121753773	957	957	957	957	0
17	20231016	191500	121753773	957	957	957	957	0
18	20231016	191400	121753773	957	957	957	957	0
19	20231016	191300	121753773	957	957	957	957	0
20	20231016	191200	121753773	957	957	957	957	0
21	20231016	191100	121753773	957	957	957	957	0
22	20231016	191000	121753773	957	957	957	957	0
23	20231016	190900	121753773	957	957	957	957	0
24	20231016	190800	121753773	957	957	957	957	0
25	20231016	190700	121753773	957	957	957	957	0
26	20231016	190600	121753773	957	957	957	957	0
27	20231016	190500	121753773	957	957	957	957	0
28	20231016	190400	121753773	957	957	957	957	0
29	20231016	190300	121753773	957	957	957	957	0
30	20231016	190200	121753773	957	957	957	957	0
31	20231016	190100	121753773	957	957	957	957	0
32	20231016	190000	121753773	957	957	957	957	11018
33	20231016	185900	121753773	957	957	957	957	0
34	20231016	185800	121753773	957	957	957	957	0
35	20231016	185700	121753773	957	957	957	957	0
36	20231016	185600	121753773	957	957	957	957	0
37	20231016	185500	121753773	957	957	957	957	0
38	20231016	185400	121753773	957	957	957	957	0
39	20231016	185300	121753773	957	957	957	957	0
40	20231016	185200	121753773	957	957	957	957	0
41	20231016	185100	121753773	957	957	957	957	0
42	20231016	185000	121753773	957	957	957	957	0
43	20231016	184900	121753773	957	957	957	957	0
44	20231016	184800	121753773	957	957	957	957	0
45	20231016	184700	121753773	957	957	957	957	0
46	20231016	184600	121753773	957	957	957	957	0
47	20231016	184500	121753773	957	957	957	957	0
48	20231016	184400	121753773	957	957	957	957	0
49	20231016	184300	121753773	957	957	957	957	0
50	20231016	184200	121753773	957	957	957	957	0
51	20231016	184100	121753773	957	957	957	957	0
52	20231016	184000	121753773	957	957	957	957	0
53	20231016	183900	121753773	957	957	957	957	0
54	20231016	183800	121753773	957	957	957	957	0
55	20231016	183700	121753773	957	957	957	957	0
56	20231016	183600	121753773	957	957	957	957	0
57	20231016	183500	121753773	957	957	957	957	0
58	20231016	183400	121753773	957	957	957	957	0
59	20231016	183300	121753773	957	957	957	957	0
60	20231016	183200	121753773	957	957	957	957	0
61	20231016	183100	121753773	957	957	957	957	0
62	20231016	183000	121753773	957	957	957	957	11018
63	20231016	182900	121753773	957	957	957	957	0
64	20231016	182800	121753773	957	957	957	957	0
65	20231016	182700	121753773	957	957	957	957	0
66	20231016	182600	121753773	957	957	957	957	0
67	20231016	182500	121753773	957	957	957	957	0
68	20231016	182400	121753773	957	957	957	957	0
69	20231016	182300	121753773	957	957	957	957	0
70	20231016	182200	121753773	957	957	957	957	0
71	20231016	182100	121753773	957	957	957	957	0
72	20231016	182000	121753773	957	957	957	957	0
73	20231016	181900	121753773	957	957	957	957	0
74	20231016	181800	121753773	957	957	957	957	0
75	20231016	181700	121753773	957	957	957	957	0
76	20231016	181600	121753773	957	957	957	957	0
77	20231016	181500	121753773	957	957	957	957	0
78	20231016	181400	121753773	957	957	957	957	0
79	20231016	181300	121753773	957	957	957	957	0
80	20231016	181200	121753773	957	957	957	957	0
81	20231016	181100	121753773	957	957	957	957	0
82	20231016	181000	121753773	957	957	957	957	0
83	20231016	180900	121753773	957	957	957	957	0
84	20231016	180800	121753773	957	957	957	957	0
85	20231016	180700	121753773	957	957	957	957	0
86	20231016	180600	121753773	957	957	957	957	0
87	20231016	180500	121753773	957	957	957	957	0
88	20231016	180400	121753773	957	957	957	957	0
89	20231016	180300	121753773	957	957	957	957	0
90	20231016	180200	121753773	957	957	957	957	0
91	20231016	180100	121753773	957	957	957	957	0
92	20231016	180000	121753773	957	957	957	957	11018
93	20231016	175900	121753773	957	957	957	957	0
94	20231016	175800	121753773	957	957	957	957	0
95	20231016	175700	121753773	957	957	957	957	0
96	20231016	175600	121753773	957	957	957	957	0
97	20231016	175500	121753773	957	957	957	957	0
98	20231016	175400	121753773	957	957	957	957	0
99	20231016	175300	121753773	957	957	957	957	0
100	20231016	175200	121753773	957	957	957	957	0
101	20231016	175100	121753773	957	957	957	957	0
102	20231016	175000	121753773	957	957	957	957	0
103	20231016	174900	121753773	957	957	957	957	0
104	20231016	174800	121753773	957	957	957	957	0
105	20231016	174700	121753773	957	957	957	957	0
106	20231016	174600	121753773	957	957	957	957	0
107	20231016	174500	121753773	957	957	957	957	0
108	20231016	174400	121753773	957	957	957	957	0
109	20231016	174300	121753773	957	957	957	957	0
110	20231016	174200	121753773	957	957	957	957	0
111	20231016	174100	121753773	957	957	957	957	0
112	20231016	174000	121753773	957	957	957	957	0
113	20231016	173900	121753773	957	957	957	957	0
114	20231016	173800	121753773	957	957	957	957	0
115	20231016	173700	121753773	957	957	957	957	0
116	20231016	173600	121753773	957	957	957	957	0
117	20231016	173500	121753773	957	957	957	957	0
118	20231016	173400	121753773	957	957	957	957	0
119	20231016	173300	121753773	957	957	957	957	0
120	20231016	173200	121753773	957	957	957	957	0
121	20231016	173100	121753773	957	957	957	957	0
122	20231016	173000	121753773	957	957	957	957	11018
123	20231016	172900	121753773	957	957	957	957	0
124	20231016	172800	121753773	957	957	957	957	0
125	20231016	172700	121753773	957	957	957	957	0
126	20231016	172600	121753773	957	957	957	957	0
127	20231016	172500	121753773	957	957	957	957	0
128	20231016	172400	121753773	957	957	957	957	0
129	20231016	172300	121753773	957	957	957	957	0
130	20231016	172200	121753773	957	957	957	957	0
131	20231016	172100	121753773	957	957	957	957	0
132	20231016	172000	121753773	957	957	957	957	0
133	20231016	171900	121753773	957	957	957	957	0
134	20231016	171800	121753773	957	957	957	957	0
135	20231016	171700	121753773	957	957	957	957	0
136	20231016	171600	121753773	957	957	957	957	0
137	20231016	171500	121753773	957	957	957	957	0
138	20231016	171400	121753773	957	957	957	957	0
139	20231016	171300	121753773	957	957	957	957	0
140	20231016	171200	121753773	957	957	957	957	0
141	20231016	171100	121753773	957	957	957	957	0
142	20231016	171000	121753773	957	957	957	957	0
143	20231016	170900	121753773	957	957	957	957	0
144	20231016	170800	121753773	957	957	957	957	0
145	20231016	170700	121753773	957	957	957	957	0
146	20231016	170600	121753773	957	957	957	957	0
147	20231016	170500	121753773	957	957	957	957	0
148	20231016	170400	121753773	957	957	957	957	0
149	20231016	170300	121753773	957	957	957	957	0
150	20231016	170200	121753773	957	957	957	957	0
151	20231016	170100	121753773	957	957	957	957	0
152	20231016	170000	121753773	957	957	957	957	11018
153	20231016	165900	121753773	957	957	957	957	0
154	20231016	165800	121753773	957	957	957	957	0
155	20231016	165700	121753773	957	957	957	957	0
156	20231016	165600	121753773	957	957	957	957	0
157	20231016	165500	121753773	957	957	957	957	0
158	20231016	165400	121753773	957	957	957	957	0
159	20231016	165300	121753773	957	957	957	957	0
160	20231016	165200	121753773	957	957	957	957	0
161	20231016	165100	121753773	957	957	957	957	0
162	20231016	165000	121753773	957	957	957	957	0
163	20231016	164900	121753773	957	957	957	957	0
164	20231016	164800	121753773	957	957	957	957	0
165	20231016	164700	121753773	957	957	957	957	0
166	20231016	164600	121753773	957	957	957	957	0
167	20231016	164500	121753773	957	957	957	957	0
168	20231016	164400	121753773	957	957	957	957	0
169	20231016	164300	121753773	957	957	957	957	0
170	20231016	164200	121753773	957	957	957	957	0
171	20231016	164100	121753773	957	957	957	957	0
172	20231016	164000	121753773	957	957	957	957	0
173	20231016	163900	121753773	957	957	957	957	0
174	20231016	163800	121753773	957	957	957	957	0
175	20231016	163700	121753773	957	957	957	957	0
176	20231016	163600	121753773	957	957	957	957	0
177	20231016	163500	121753773	957	957	957	957	0
178	20231016	163400	121753773	957	957	957	957	0
179	20231016	163300	121753773	957	957	957	957	0
180	20231016	163200	121753773	957	957	957	957	0
181	20231016	163100	121753773	957	957	957	957	0
182	20231016	163000	121753773	957	957	957	957	11018
183	20231016	162900	121753773	957	957	957	957	0
184	20231016	162800	121753773	957	957	957	957	0
185	20231016	162700	121753773	957	957	957	957	0
186	20231016	162600	121753773	957	957	957	957	0
187	20231016	162500	121753773	957	957	957	957	0
188	20231016	162400	121753773	957	957	957	957	0
189	20231016	162300	121753773	957	957	957	957	0
190	20231016	162200	121753773	957	957	957	957	0
191	20231016	162100	121753773	957	957	957	957	0
192	20231016	162000	121753773	957	957	957	957	0
193	20231016	161900	121753773	957	957	957	957	0
194	20231016	161800	121753773	957	957	957	957	0
195	20231016	161700	121753773	957	957	957	957	0
196	20231016	161600	121753773	957	957	957	957	0
197	20231016	161500	121753773	957	957	957	957	0
198	20231016	161400	121753773	957	957	957	957	0
199	20231016	161300	121753773	957	957	957	957	0
200	20231016	161200	121753773	957	957	957	957	0
201	20231016	161100	121753773	957	957	957	957	0
202	20231016	161000	121753773	957	957	957	957	0
203	20231016	160900	121753773	957	957	957	957	0
204	20231016	160800	121753773	957	957	957	957	0
205	20231016	160700	121753773	957	957	957	957	0
206	20231016	160600	121753773	957	957	957	957	0
207	20231016	160500	121753773	957	957	957	957	0
208	20231016	160400	121753773	957	957	957	957	0
209	20231016	160300	121753773	957	957	957	957	0
210	20231016	160200	121753773	957	957	957	957	0
211	20231016	160100	121753773	957	957	957	957	0
212	20231016	160000	121753773	957	957	957	957	11018
213	20231016	155900	121753773	957	957	957	957	0
214	20231016	155800	121753773	957	957	957	957	0
215	20231016	155700	121753773	957	957	957	957	0
216	20231016	155600	121753773	957	957	957	957	0
217	20231016	155500	121753773	957	957	957	957	0
218	20231016	155400	121753773	957	957	957	957	0
219	20231016	155300	121753773	957	957	957	957	0
220	20231016	155200	121753773	957	957	957	957	0
221	20231016	155100	121753773	957	957	957	957	0
222	20231016	155000	121753773	957	957	957	957	0
223	20231016	154900	121753773	957	957	957	957	0
224	20231016	154800	121753773	957	957	957	957	0
225	20231016	154700	121753773	957	957	957	957	0
226	20231016	154600	121753773	957	957	957	957	0
227	20231016	154500	121753773	957	957	957	957	0
228	20231016	154400	121753773	957	957	957	957	0
229	20231016	154300	121753773	957	957	957	957	0
230	20231016	154200	121753773	957	957	957	957	0
231	20231016	154100	121753773	957	957	957	957	0
232	20231016	154000	121753773	957	957	957	957	0
233	20231016	153900	121753773	957	957	957	957	0
234	20231016	153800	121753773	957	957	957	957	0
235	20231016	153700	121753773	957	957	957	957	0
236	20231016	153600	121753773	957	957	957	957	0
237	20231016	153500	121753773	957	957	957	957	0
238	20231016	153400	121753773	957	957	957	957	0
239	20231016	153300	121753773	957	957	957	957	0
240	20231016	153200	121753773	957	957	957	957	0
241	20231016	153100	121753773	957	957	957	957	0
242	20231016	153000	121753773	957	957	957	957	22036
243	20231016	152900	111209547	961	961	961	961	0
244	20231016	152800	111209547	961	961	961	961	0
245	20231016	152700	111209547	961	961	961	961	0
246	20231016	152600	111209547	961	961	961	961	0
247	20231016	152500	111209547	961	961	961	961	0
248	20231016	152400	111209547	961	961	961	961	0
249	20231016	152300	111209547	961	961	961	961	0
250	20231016	152200	111209547	961	961	961	961	0
251	20231016	152100	111209547	961	961	961	961	0
252	20231016	152000	111209547	961	961	961	961	0
253	20231016	151900	111209547	961	961	961	961	204
254	20231016	151800	111013503	961	961	961	961	100
255	20231016	151700	110917403	961	961	961	961	102
256	20231016	151600	110819381	960	961	961	960	1778
257	20231016	151500	109111979	961	963	963	961	612
258	20231016	151400	108523461	963	963	963	963	0
259	20231016	151300	108523461	963	963	963	962	13
260	20231016	151200	108510944	964	964	964	964	0
261	20231016	151100	108510944	964	964	964	964	0
262	20231016	151000	108510944	964	964	964	964	0
263	20231016	150900	108510944	964	964	964	964	0
264	20231016	150800	108510944	964	964	964	964	110
265	20231016	150700	108404904	964	964	964	964	0
266	20231016	150600	108404904	964	964	964	964	5
267	20231016	150500	108400084	964	964	964	964	3
268	20231016	150400	108397192	960	964	964	960	104
269	20231016	150300	108296940	960	960	960	960	4
270	20231016	150200	108293100	966	966	966	966	0
271	20231016	150100	108293100	966	965	966	965	362
272	20231016	150000	107943667	960	962	962	960	22000
273	20231016	145900	86819687	966	966	966	966	0
274	20231016	145800	86819687	966	966	966	966	0
275	20231016	145700	86819687	966	966	966	966	0
276	20231016	145600	86819687	966	966	966	966	12
277	20231016	145500	86808095	966	966	966	966	0
278	20231016	145400	86808095	966	966	966	966	0
279	20231016	145300	86808095	966	966	966	966	10
280	20231016	145200	86798435	966	966	966	966	0
281	20231016	145100	86798435	966	966	966	966	0
282	20231016	145000	86798435	966	966	966	966	0
283	20231016	144900	86798435	966	966	966	966	0
284	20231016	144800	86798435	966	966	966	966	0
285	20231016	144700	86798435	966	966	966	966	0
286	20231016	144600	86798435	966	966	966	966	0
287	20231016	144500	86798435	966	966	966	966	0
288	20231016	144400	86798435	966	966	966	966	0
289	20231016	144300	86798435	966	966	966	966	2
290	20231016	144200	86796503	961	964	964	961	1515
291	20231016	144100	85339098	966	966	966	966	0
292	20231016	144000	85339098	966	966	966	966	267
293	20231016	143900	85081176	966	966	966	966	0
294	20231016	143800	85081176	966	963	966	962	9
295	20231016	143700	85072505	966	965	966	965	1009
296	20231016	143600	84098819	965	966	966	964	1136
297	20231016	143500	83001686	966	966	966	966	0
298	20231016	143400	83001686	966	966	966	966	56
299	20231016	143300	82947590	961	974	975	960	19332
300	20231016	143200	64322909	975	975	975	975	0
301	20231016	143100	64322909	975	975	975	975	0
302	20231016	143000	64322909	975	975	975	975	0
303	20231016	142900	64322909	975	975	975	975	3
304	20231016	142800	64319984	970	970	970	970	420
305	20231016	142700	63912584	971	971	971	971	10
306	20231016	142600	63902874	975	975	975	975	0
307	20231016	142500	63902874	975	975	975	975	0
308	20231016	142400	63902874	975	975	975	975	0
309	20231016	142300	63902874	975	975	975	975	0
310	20231016	142200	63902874	975	975	975	975	1
311	20231016	142100	63901899	977	977	977	977	0
312	20231016	142000	63901899	977	977	977	977	1
313	20231016	141900	63900922	977	977	977	977	0
314	20231016	141800	63900922	977	977	977	977	0
315	20231016	141700	63900922	977	977	977	977	0
316	20231016	141600	63900922	977	977	977	977	0
317	20231016	141500	63900922	977	977	977	977	0
318	20231016	141400	63900922	977	977	977	977	0
319	20231016	141300	63900922	977	977	977	977	0
320	20231016	141200	63900922	977	977	977	977	0
321	20231016	141100	63900922	977	977	977	977	0
322	20231016	141000	63900922	977	977	977	977	0
323	20231016	140900	63900922	977	977	977	977	0
324	20231016	140800	63900922	977	977	977	977	0
325	20231016	140700	63900922	977	977	977	977	0
326	20231016	140600	63900922	977	977	977	977	0
327	20231016	140500	63900922	977	977	977	977	0
328	20231016	140400	63900922	977	977	977	977	0
329	20231016	140300	63900922	977	977	977	977	0
330	20231016	140200	63900922	977	977	977	977	3
331	20231016	140100	63897991	977	977	977	977	0
332	20231016	140000	63897991	977	972	977	972	106
333	20231016	135900	63794944	977	977	977	977	0
334	20231016	135800	63794944	977	977	977	977	0
335	20231016	135700	63794944	977	977	977	977	0
336	20231016	135600	63794944	977	977	977	977	0
337	20231016	135500	63794944	977	977	977	977	0
338	20231016	135400	63794944	977	977	977	977	10
339	20231016	135300	63785174	977	977	977	977	1
340	20231016	135200	63784197	974	974	974	974	0
341	20231016	135100	63784197	974	974	974	974	0
342	20231016	135000	63784197	974	974	974	974	0
343	20231016	134900	63784197	974	974	974	974	3
344	20231016	134800	63781275	977	977	977	977	100
345	20231016	134700	63683575	977	976	977	976	141
346	20231016	134600	63545926	969	969	969	969	0
347	20231016	134500	63545926	969	969	969	969	99
348	20231016	134400	63449995	969	975	975	969	171
349	20231016	134300	63283918	977	977	977	977	0
350	20231016	134200	63283918	977	977	977	977	0
351	20231016	134100	63283918	977	977	977	977	0
352	20231016	134000	63283918	977	977	977	977	0
353	20231016	133900	63283918	977	977	977	977	0
354	20231016	133800	63283918	977	977	977	977	4
355	20231016	133700	63280010	977	977	977	977	0
356	20231016	133600	63280010	977	977	977	977	0
357	20231016	133500	63280010	977	977	977	977	0
358	20231016	133400	63280010	977	977	977	977	0
359	20231016	133300	63280010	977	977	977	977	0
360	20231016	133200	63280010	977	977	977	977	0
361	20231016	133100	63280010	977	977	977	977	0
362	20231016	133000	63280010	977	977	977	977	0
363	20231016	132900	63280010	977	977	977	977	0
364	20231016	132800	63280010	977	977	977	977	70
365	20231016	132700	63211620	977	977	977	977	30
366	20231016	132600	63182310	977	977	977	977	0
367	20231016	132500	63182310	977	977	977	977	0
368	20231016	132400	63182310	977	977	977	977	0
369	20231016	132300	63182310	977	977	977	977	2
370	20231016	132200	63180356	967	967	967	967	0
371	20231016	132100	63180356	967	967	967	967	0
372	20231016	132000	63180356	967	970	970	967	1000
373	20231016	131900	62212700	977	977	977	977	0
374	20231016	131800	62212700	977	971	977	970	179
375	20231016	131700	62039044	975	975	975	975	0
376	20231016	131600	62039044	975	975	975	975	300
377	20231016	131500	61746544	977	977	977	977	100
378	20231016	131400	61648844	977	975	977	975	579
379	20231016	131300	61083757	975	975	975	975	0
380	20231016	131200	61083757	975	975	975	975	0
381	20231016	131100	61083757	975	975	975	975	2
382	20231016	131000	61081807	972	973	973	972	125
383	20231016	130900	60960207	975	975	975	975	0
384	20231016	130800	60960207	975	975	975	975	0
385	20231016	130700	60960207	975	975	975	975	100
386	20231016	130600	60862707	975	975	975	975	0
387	20231016	130500	60862707	975	975	975	975	100
388	20231016	130400	60765207	975	975	975	975	0
389	20231016	130300	60765207	975	975	975	975	0
390	20231016	130200	60765207	975	974	975	974	44
391	20231016	130100	60722319	974	974	974	974	0
392	20231016	130000	60722319	974	974	974	974	0
393	20231016	125900	60722319	974	975	975	974	17
394	20231016	125800	60705756	975	975	975	974	321
395	20231016	125700	60393081	974	974	974	974	1000
396	20231016	125600	59419081	974	974	974	973	2000
397	20231016	125500	57471117	974	974	974	974	0
398	20231016	125400	57471117	974	974	974	974	0
399	20231016	125300	57471117	974	974	974	974	0
400	20231016	125200	57471117	974	974	974	974	0
401	20231016	125100	57471117	974	968	974	968	498
402	20231016	125000	56988597	968	969	969	968	1731
403	20231016	124900	55312246	975	975	975	975	0
404	20231016	124800	55312246	975	975	975	975	0
405	20231016	124700	55312246	975	975	975	975	0
406	20231016	124600	55312246	975	975	975	975	0
407	20231016	124500	55312246	975	974	975	974	450
408	20231016	124400	54873932	975	973	975	970	19097
409	20231016	124300	36344622	977	977	977	977	0
410	20231016	124200	36344622	977	977	977	977	0
411	20231016	124100	36344622	977	977	977	977	0
412	20231016	124000	36344622	977	977	977	977	0
413	20231016	123900	36344622	977	977	977	977	0
414	20231016	123800	36344622	977	977	977	977	0
415	20231016	123700	36344622	977	977	977	977	0
416	20231016	123600	36344622	977	976	977	976	30
417	20231016	123500	36315323	978	978	978	978	0
418	20231016	123400	36315323	978	978	978	978	0
419	20231016	123300	36315323	978	978	978	978	0
420	20231016	123200	36315323	978	978	978	978	0
421	20231016	123100	36315323	978	978	978	978	0
422	20231016	123000	36315323	978	978	978	978	0
423	20231016	122900	36315323	978	978	978	978	0
424	20231016	122800	36315323	978	978	978	978	0
425	20231016	122700	36315323	978	978	978	978	0
426	20231016	122600	36315323	978	978	978	978	0
427	20231016	122500	36315323	978	978	978	978	0
428	20231016	122400	36315323	978	978	978	978	0
429	20231016	122300	36315323	978	978	978	978	0
430	20231016	122200	36315323	978	978	978	978	0
431	20231016	122100	36315323	978	978	978	978	0
432	20231016	122000	36315323	978	978	978	978	0
433	20231016	121900	36315323	978	977	978	977	8
434	20231016	121800	36307506	972	972	972	972	0
435	20231016	121700	36307506	972	975	975	972	4500
436	20231016	121600	31931475	978	978	978	978	0
437	20231016	121500	31931475	978	978	978	978	0
438	20231016	121400	31931475	978	978	978	978	0
439	20231016	121300	31931475	978	978	978	978	0
440	20231016	121200	31931475	978	978	978	978	0
441	20231016	121100	31931475	978	978	978	978	0
442	20231016	121000	31931475	978	978	978	978	0
443	20231016	120900	31931475	978	978	978	978	0
444	20231016	120800	31931475	978	978	978	978	0
445	20231016	120700	31931475	978	978	978	978	0
446	20231016	120600	31931475	978	978	978	978	0
447	20231016	120500	31931475	978	978	978	978	0
448	20231016	120400	31931475	978	978	978	978	200
449	20231016	120300	31735875	979	979	979	979	0
450	20231016	120200	31735875	979	979	979	979	0
451	20231016	120100	31735875	979	979	979	979	2
452	20231016	120000	31733917	980	979	980	979	3
453	20231016	115900	31730979	978	978	978	978	0
454	20231016	115800	31730979	978	978	978	978	0
455	20231016	115700	31730979	978	978	978	978	59
456	20231016	115600	31673277	980	980	980	980	0
457	20231016	115500	31673277	980	970	980	970	1474
458	20231016	115400	30242857	970	973	980	970	12775
459	20231016	115300	17839275	983	983	983	983	0
460	20231016	115200	17839275	983	983	983	983	0
461	20231016	115100	17839275	983	983	983	983	0
462	20231016	115000	17839275	983	983	983	983	0
463	20231016	114900	17839275	983	983	983	983	0
464	20231016	114800	17839275	983	983	983	983	0
465	20231016	114700	17839275	983	983	983	983	0
466	20231016	114600	17839275	983	983	983	983	0
467	20231016	114500	17839275	983	983	983	983	0
468	20231016	114400	17839275	983	983	983	983	0
469	20231016	114300	17839275	983	983	983	983	0
470	20231016	114200	17839275	983	983	983	983	0
471	20231016	114100	17839275	983	983	983	983	0
472	20231016	114000	17839275	983	983	983	983	0
473	20231016	113900	17839275	983	983	983	983	0
474	20231016	113800	17839275	983	983	983	983	0
475	20231016	113700	17839275	983	983	983	983	0
476	20231016	113600	17839275	983	983	983	983	0
477	20231016	113500	17839275	983	983	983	983	0
478	20231016	113400	17839275	983	975	983	974	913
479	20231016	113300	16949536	976	977	977	976	218
480	20231016	113200	16736767	983	983	983	983	1
481	20231016	113100	16735784	984	984	984	984	0
482	20231016	113000	16735784	984	984	984	984	0
483	20231016	112900	16735784	984	984	984	984	0
484	20231016	112800	16735784	984	984	984	984	0
485	20231016	112700	16735784	984	984	984	984	0
486	20231016	112600	16735784	984	984	984	984	0
487	20231016	112500	16735784	984	984	984	984	0
488	20231016	112400	16735784	984	984	984	984	0
489	20231016	112300	16735784	984	984	984	984	0
490	20231016	112200	16735784	984	983	984	983	7
491	20231016	112100	16728902	979	980	980	979	1187
492	20231016	112000	15565645	981	981	981	981	0
493	20231016	111900	15565645	981	981	981	981	0
494	20231016	111800	15565645	981	983	983	981	323
495	20231016	111700	15248776	985	985	985	985	0
496	20231016	111600	15248776	985	985	985	985	0
497	20231016	111500	15248776	985	985	985	985	0
498	20231016	111400	15248776	985	985	985	985	0
499	20231016	111300	15248776	985	985	985	985	0
500	20231016	111200	15248776	985	985	985	985	0
501	20231016	111100	15248776	985	985	985	985	0
502	20231016	111000	15248776	985	985	985	985	0
503	20231016	110900	15248776	985	985	985	985	0
504	20231016	110800	15248776	985	985	985	985	0
505	20231016	110700	15248776	985	985	985	985	0
506	20231016	110600	15248776	985	985	985	985	0
507	20231016	110500	15248776	985	985	985	985	0
508	20231016	110400	15248776	985	985	985	985	0
509	20231016	110300	15248776	985	985	985	985	0
510	20231016	110200	15248776	985	985	985	985	0
511	20231016	110100	15248776	985	985	985	985	0
512	20231016	110000	15248776	985	981	985	981	307
513	20231016	105900	14947587	985	985	985	985	0
514	20231016	105800	14947587	985	985	985	985	0
515	20231016	105700	14947587	985	985	985	985	0
516	20231016	105600	14947587	985	985	985	985	0
517	20231016	105500	14947587	985	985	985	985	0
518	20231016	105400	14947587	985	985	985	985	0
519	20231016	105300	14947587	985	985	985	985	0
520	20231016	105200	14947587	985	985	985	985	0
521	20231016	105100	14947587	985	985	985	985	0
522	20231016	105000	14947587	985	985	985	985	0
523	20231016	104900	14947587	985	985	985	985	0
524	20231016	104800	14947587	985	985	985	985	0
525	20231016	104700	14947587	985	985	985	985	0
526	20231016	104600	14947587	985	985	985	985	0
527	20231016	104500	14947587	985	985	985	985	0
528	20231016	104400	14947587	985	985	985	985	0
529	20231016	104300	14947587	985	985	985	985	0
530	20231016	104200	14947587	985	985	985	985	0
531	20231016	104100	14947587	985	985	985	985	0
532	20231016	104000	14947587	985	983	985	983	80
533	20231016	103900	14868857	984	984	984	984	1
534	20231016	103800	14867873	981	982	984	981	52
535	20231016	103700	14816848	982	982	982	982	0
536	20231016	103600	14816848	982	983	983	982	293
537	20231016	103500	14529109	985	985	985	985	0
538	20231016	103400	14529109	985	985	985	985	0
539	20231016	103300	14529109	985	985	985	985	0
540	20231016	103200	14529109	985	985	985	985	0
541	20231016	103100	14529109	985	985	985	985	0
542	20231016	103000	14529109	985	985	985	985	0
543	20231016	102900	14529109	985	985	985	985	1
544	20231016	102800	14528124	985	985	985	985	0
545	20231016	102700	14528124	985	983	985	983	17
546	20231016	102600	14511393	985	985	985	985	203
547	20231016	102500	14311438	983	983	983	983	0
548	20231016	102400	14311438	983	983	983	983	20
549	20231016	102300	14291778	983	983	983	983	1
550	20231016	102200	14290795	985	985	985	985	0
551	20231016	102100	14290795	985	985	985	985	0
552	20231016	102000	14290795	985	985	985	985	0
553	20231016	101900	14290795	985	985	985	985	0
554	20231016	101800	14290795	985	985	985	985	3
555	20231016	101700	14287840	983	983	983	983	0
556	20231016	101600	14287840	983	983	983	983	0
557	20231016	101500	14287840	983	983	983	983	0
558	20231016	101400	14287840	983	983	983	983	0
559	20231016	101300	14287840	983	983	983	983	150
560	20231016	101200	14140390	985	985	985	985	0
561	20231016	101100	14140390	985	985	985	985	0
562	20231016	101000	14140390	985	985	985	985	0
563	20231016	100900	14140390	985	985	985	985	0
564	20231016	100800	14140390	985	985	985	985	0
565	20231016	100700	14140390	985	985	985	985	19
566	20231016	100600	14121675	985	985	985	985	30
567	20231016	100500	14092125	986	986	986	986	1
568	20231016	100400	14091139	986	986	986	986	0
569	20231016	100300	14091139	986	986	986	986	0
570	20231016	100200	14091139	986	986	986	986	90
571	20231016	100100	14002399	986	985	986	985	50
572	20231016	100000	13953132	987	987	987	987	0
573	20231016	095900	13953132	987	987	987	987	0
574	20231016	095800	13953132	987	987	987	987	0
575	20231016	095700	13953132	987	987	987	987	0
576	20231016	095600	13953132	987	987	987	987	0
577	20231016	095500	13953132	987	987	987	987	0
578	20231016	095400	13953132	987	987	987	987	0
579	20231016	095300	13953132	987	987	987	987	0
580	20231016	095200	13953132	987	987	987	987	0
581	20231016	095100	13953132	987	986	987	986	3
582	20231016	095000	13950172	987	987	987	987	0
583	20231016	094900	13950172	987	987	987	987	29
584	20231016	094800	13921549	987	987	987	987	0
585	20231016	094700	13921549	987	987	987	987	0
586	20231016	094600	13921549	987	987	987	987	0
587	20231016	094500	13921549	987	987	987	987	0
588	20231016	094400	13921549	987	987	987	987	10
589	20231016	094300	13911679	985	985	985	985	28
590	20231016	094200	13884099	985	985	985	985	10
591	20231016	094100	13874249	987	986	987	986	50
592	20231016	094000	13824901	987	987	987	987	1
593	20231016	093900	13823914	982	982	982	982	862
594	20231016	093800	12977430	993	993	993	993	1
595	20231016	093700	12976437	993	993	993	993	1
596	20231016	093600	12975444	993	993	993	993	10
597	20231016	093500	12965514	993	993	993	993	0
598	20231016	093400	12965514	993	993	993	993	107
599	20231016	093300	12859263	993	993	993	993	0
600	20231016	093200	12859263	993	993	993	993	0
601	20231016	093100	12859263	993	993	993	992	4
602	20231016	093000	12855292	992	992	992	992	302
603	20231016	092900	12555708	993	993	993	993	0
604	20231016	092800	12555708	993	993	993	993	0
605	20231016	092700	12555708	993	992	993	991	45
606	20231016	092600	12511079	982	982	982	982	400
607	20231016	092500	12118279	993	993	993	993	0
608	20231016	092400	12118279	993	993	993	993	10
609	20231016	092300	12108349	993	992	993	992	104
610	20231016	092200	12005084	991	991	991	990	400
611	20231016	092100	11608784	990	985	990	985	1000
612	20231016	092000	10622284	991	991	991	991	0
613	20231016	091900	10622284	991	991	991	991	100
614	20231016	091800	10523184	990	990	990	990	0
615	20231016	091700	10523184	990	990	990	990	0
616	20231016	091600	10523184	990	989	990	989	2900
617	20231016	091500	7652884	983	983	983	983	0
618	20231016	091400	7652884	983	983	983	983	2
619	20231016	091300	7650918	983	983	983	983	34
620	20231016	091200	7617496	983	983	983	983	36
621	20231016	091100	7582108	988	987	988	987	899
622	20231016	091000	6694295	989	986	989	974	1287
623	20231016	090900	5423447	988	982	988	970	5208
624	20231016	090800	350388	988	988	988	988	1
625	20231016	090700	349400	988	988	988	988	0
626	20231016	090600	349400	988	988	988	988	0
627	20231016	090500	349400	988	988	988	988	0
628	20231016	090400	349400	988	988	988	988	0
629	20231016	090300	349400	988	983	988	983	200
630	20231016	090200	152750	988	989	989	984	155
631	20231016	090100	0	992	992	992	992	0
632	20231016	090000	0	992	992	992	992	0