KissMeData/064800/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	192700	64118509	971	971	971	971	4736
3	20231017	192600	64118509	971	971	971	971	0
4	20231017	192500	64118509	971	971	971	971	0
5	20231017	192400	64118509	971	971	971	971	0
6	20231017	192300	64118509	971	971	971	971	0
7	20231017	192200	64118509	971	971	971	971	0
8	20231017	192100	64118509	971	971	971	971	0
9	20231017	192000	64118509	971	971	971	971	0
10	20231017	191900	64118509	971	971	971	971	0
11	20231017	191800	64118509	971	971	971	971	0
12	20231017	191700	64118509	971	971	971	971	0
13	20231017	191600	64118509	971	971	971	971	0
14	20231017	191500	64118509	971	971	971	971	0
15	20231017	191400	64118509	971	971	971	971	0
16	20231017	191300	64118509	971	971	971	971	0
17	20231017	191200	64118509	971	971	971	971	0
18	20231017	191100	64118509	971	971	971	971	0
19	20231017	191000	64118509	971	971	971	971	0
20	20231017	190900	64118509	971	971	971	971	0
21	20231017	190800	64118509	971	971	971	971	0
22	20231017	190700	64118509	971	971	971	971	0
23	20231017	190600	64118509	971	971	971	971	0
24	20231017	190500	64118509	971	971	971	971	0
25	20231017	190400	64118509	971	971	971	971	0
26	20231017	190300	64118509	971	971	971	971	0
27	20231017	190200	64118509	971	971	971	971	0
28	20231017	190100	64118509	971	971	971	971	0
29	20231017	190000	64118509	971	971	971	971	0
30	20231017	185900	64118509	971	971	971	971	0
31	20231017	185800	64118509	971	971	971	971	0
32	20231017	185700	64118509	971	971	971	971	4736
33	20231017	185600	64118509	971	971	971	971	0
34	20231017	185500	64118509	971	971	971	971	0
35	20231017	185400	64118509	971	971	971	971	0
36	20231017	185300	64118509	971	971	971	971	0
37	20231017	185200	64118509	971	971	971	971	0
38	20231017	185100	64118509	971	971	971	971	0
39	20231017	185000	64118509	971	971	971	971	0
40	20231017	184900	64118509	971	971	971	971	0
41	20231017	184800	64118509	971	971	971	971	0
42	20231017	184700	64118509	971	971	971	971	0
43	20231017	184600	64118509	971	971	971	971	0
44	20231017	184500	64118509	971	971	971	971	0
45	20231017	184400	64118509	971	971	971	971	0
46	20231017	184300	64118509	971	971	971	971	0
47	20231017	184200	64118509	971	971	971	971	0
48	20231017	184100	64118509	971	971	971	971	0
49	20231017	184000	64118509	971	971	971	971	0
50	20231017	183900	64118509	971	971	971	971	0
51	20231017	183800	64118509	971	971	971	971	0
52	20231017	183700	64118509	971	971	971	971	0
53	20231017	183600	64118509	971	971	971	971	0
54	20231017	183500	64118509	971	971	971	971	0
55	20231017	183400	64118509	971	971	971	971	0
56	20231017	183300	64118509	971	971	971	971	0
57	20231017	183200	64118509	971	971	971	971	0
58	20231017	183100	64118509	971	971	971	971	0
59	20231017	183000	64118509	971	971	971	971	0
60	20231017	182900	64118509	971	971	971	971	0
61	20231017	182800	64118509	971	971	971	971	0
62	20231017	182700	64118509	971	971	971	971	4736
63	20231017	182600	64118509	971	971	971	971	0
64	20231017	182500	64118509	971	971	971	971	0
65	20231017	182400	64118509	971	971	971	971	0
66	20231017	182300	64118509	971	971	971	971	0
67	20231017	182200	64118509	971	971	971	971	0
68	20231017	182100	64118509	971	971	971	971	0
69	20231017	182000	64118509	971	971	971	971	0
70	20231017	181900	64118509	971	971	971	971	0
71	20231017	181800	64118509	971	971	971	971	0
72	20231017	181700	64118509	971	971	971	971	0
73	20231017	181600	64118509	971	971	971	971	0
74	20231017	181500	64118509	971	971	971	971	0
75	20231017	181400	64118509	971	971	971	971	0
76	20231017	181300	64118509	971	971	971	971	0
77	20231017	181200	64118509	971	971	971	971	0
78	20231017	181100	64118509	971	971	971	971	0
79	20231017	181000	64118509	971	971	971	971	0
80	20231017	180900	64118509	971	971	971	971	0
81	20231017	180800	64118509	971	971	971	971	0
82	20231017	180700	64118509	971	971	971	971	0
83	20231017	180600	64118509	971	971	971	971	0
84	20231017	180500	64118509	971	971	971	971	0
85	20231017	180400	64118509	971	971	971	971	0
86	20231017	180300	64118509	971	971	971	971	0
87	20231017	180200	64118509	971	971	971	971	0
88	20231017	180100	64118509	971	971	971	971	0
89	20231017	180000	64118509	971	971	971	971	0
90	20231017	175900	64118509	971	971	971	971	0
91	20231017	175800	64118509	971	971	971	971	0
92	20231017	175700	64118509	971	971	971	971	4736
93	20231017	175600	64118509	971	971	971	971	0
94	20231017	175500	64118509	971	971	971	971	0
95	20231017	175400	64118509	971	971	971	971	0
96	20231017	175300	64118509	971	971	971	971	0
97	20231017	175200	64118509	971	971	971	971	0
98	20231017	175100	64118509	971	971	971	971	0
99	20231017	175000	64118509	971	971	971	971	0
100	20231017	174900	64118509	971	971	971	971	0
101	20231017	174800	64118509	971	971	971	971	0
102	20231017	174700	64118509	971	971	971	971	0
103	20231017	174600	64118509	971	971	971	971	0
104	20231017	174500	64118509	971	971	971	971	0
105	20231017	174400	64118509	971	971	971	971	0
106	20231017	174300	64118509	971	971	971	971	0
107	20231017	174200	64118509	971	971	971	971	0
108	20231017	174100	64118509	971	971	971	971	0
109	20231017	174000	64118509	971	971	971	971	0
110	20231017	173900	64118509	971	971	971	971	0
111	20231017	173800	64118509	971	971	971	971	0
112	20231017	173700	64118509	971	971	971	971	0
113	20231017	173600	64118509	971	971	971	971	0
114	20231017	173500	64118509	971	971	971	971	0
115	20231017	173400	64118509	971	971	971	971	0
116	20231017	173300	64118509	971	971	971	971	0
117	20231017	173200	64118509	971	971	971	971	0
118	20231017	173100	64118509	971	971	971	971	0
119	20231017	173000	64118509	971	971	971	971	0
120	20231017	172900	64118509	971	971	971	971	0
121	20231017	172800	64118509	971	971	971	971	0
122	20231017	172700	64118509	971	971	971	971	4736
123	20231017	172600	64118509	971	971	971	971	0
124	20231017	172500	64118509	971	971	971	971	0
125	20231017	172400	64118509	971	971	971	971	0
126	20231017	172300	64118509	971	971	971	971	0
127	20231017	172200	64118509	971	971	971	971	0
128	20231017	172100	64118509	971	971	971	971	0
129	20231017	172000	64118509	971	971	971	971	0
130	20231017	171900	64118509	971	971	971	971	0
131	20231017	171800	64118509	971	971	971	971	0
132	20231017	171700	64118509	971	971	971	971	0
133	20231017	171600	64118509	971	971	971	971	0
134	20231017	171500	64118509	971	971	971	971	0
135	20231017	171400	64118509	971	971	971	971	0
136	20231017	171300	64118509	971	971	971	971	0
137	20231017	171200	64118509	971	971	971	971	0
138	20231017	171100	64118509	971	971	971	971	0
139	20231017	171000	64118509	971	971	971	971	0
140	20231017	170900	64118509	971	971	971	971	0
141	20231017	170800	64118509	971	971	971	971	0
142	20231017	170700	64118509	971	971	971	971	0
143	20231017	170600	64118509	971	971	971	971	0
144	20231017	170500	64118509	971	971	971	971	0
145	20231017	170400	64118509	971	971	971	971	0
146	20231017	170300	64118509	971	971	971	971	0
147	20231017	170200	64118509	971	971	971	971	0
148	20231017	170100	64118509	971	971	971	971	0
149	20231017	170000	64118509	971	971	971	971	0
150	20231017	165900	64118509	971	971	971	971	0
151	20231017	165800	64118509	971	971	971	971	0
152	20231017	165700	64118509	971	971	971	971	4736
153	20231017	165600	64118509	971	971	971	971	0
154	20231017	165500	64118509	971	971	971	971	0
155	20231017	165400	64118509	971	971	971	971	0
156	20231017	165300	64118509	971	971	971	971	0
157	20231017	165200	64118509	971	971	971	971	0
158	20231017	165100	64118509	971	971	971	971	0
159	20231017	165000	64118509	971	971	971	971	0
160	20231017	164900	64118509	971	971	971	971	0
161	20231017	164800	64118509	971	971	971	971	0
162	20231017	164700	64118509	971	971	971	971	0
163	20231017	164600	64118509	971	971	971	971	0
164	20231017	164500	64118509	971	971	971	971	0
165	20231017	164400	64118509	971	971	971	971	0
166	20231017	164300	64118509	971	971	971	971	0
167	20231017	164200	64118509	971	971	971	971	0
168	20231017	164100	64118509	971	971	971	971	0
169	20231017	164000	64118509	971	971	971	971	0
170	20231017	163900	64118509	971	971	971	971	0
171	20231017	163800	64118509	971	971	971	971	0
172	20231017	163700	64118509	971	971	971	971	0
173	20231017	163600	64118509	971	971	971	971	0
174	20231017	163500	64118509	971	971	971	971	0
175	20231017	163400	64118509	971	971	971	971	0
176	20231017	163300	64118509	971	971	971	971	0
177	20231017	163200	64118509	971	971	971	971	0
178	20231017	163100	64118509	971	971	971	971	0
179	20231017	163000	64118509	971	971	971	971	0
180	20231017	162900	64118509	971	971	971	971	0
181	20231017	162800	64118509	971	971	971	971	0
182	20231017	162700	64118509	971	971	971	971	4736
183	20231017	162600	64118509	971	971	971	971	0
184	20231017	162500	64118509	971	971	971	971	0
185	20231017	162400	64118509	971	971	971	971	0
186	20231017	162300	64118509	971	971	971	971	0
187	20231017	162200	64118509	971	971	971	971	0
188	20231017	162100	64118509	971	971	971	971	0
189	20231017	162000	64118509	971	971	971	971	0
190	20231017	161900	64118509	971	971	971	971	0
191	20231017	161800	64118509	971	971	971	971	0
192	20231017	161700	64118509	971	971	971	971	0
193	20231017	161600	64118509	971	971	971	971	0
194	20231017	161500	64118509	971	971	971	971	0
195	20231017	161400	64118509	971	971	971	971	0
196	20231017	161300	64118509	971	971	971	971	0
197	20231017	161200	64118509	971	971	971	971	0
198	20231017	161100	64118509	971	971	971	971	0
199	20231017	161000	64118509	971	971	971	971	0
200	20231017	160900	64118509	971	971	971	971	0
201	20231017	160800	64118509	971	971	971	971	0
202	20231017	160700	64118509	971	971	971	971	0
203	20231017	160600	64118509	971	971	971	971	0
204	20231017	160500	64118509	971	971	971	971	0
205	20231017	160400	64118509	971	971	971	971	0
206	20231017	160300	64118509	971	971	971	971	0
207	20231017	160200	64118509	971	971	971	971	0
208	20231017	160100	64118509	971	971	971	971	0
209	20231017	160000	64118509	971	971	971	971	0
210	20231017	155900	64118509	971	971	971	971	0
211	20231017	155800	64118509	971	971	971	971	0
212	20231017	155700	64118509	971	971	971	971	4736
213	20231017	155600	64118509	971	971	971	971	0
214	20231017	155500	64118509	971	971	971	971	0
215	20231017	155400	64118509	971	971	971	971	0
216	20231017	155300	64118509	971	971	971	971	0
217	20231017	155200	64118509	971	971	971	971	0
218	20231017	155100	64118509	971	971	971	971	0
219	20231017	155000	64118509	971	971	971	971	0
220	20231017	154900	64118509	971	971	971	971	0
221	20231017	154800	64118509	971	971	971	971	0
222	20231017	154700	64118509	971	971	971	971	0
223	20231017	154600	64118509	971	971	971	971	0
224	20231017	154500	64118509	971	971	971	971	0
225	20231017	154400	64118509	971	971	971	971	0
226	20231017	154300	64118509	971	971	971	971	0
227	20231017	154200	64118509	971	971	971	971	0
228	20231017	154100	64118509	971	971	971	971	0
229	20231017	154000	64118509	971	971	971	971	0
230	20231017	153900	64118509	971	971	971	971	0
231	20231017	153800	64118509	971	971	971	971	0
232	20231017	153700	64118509	971	971	971	971	0
233	20231017	153600	64118509	971	971	971	971	0
234	20231017	153500	64118509	971	971	971	971	0
235	20231017	153400	64118509	971	971	971	971	0
236	20231017	153300	64118509	971	971	971	971	0
237	20231017	153200	64118509	971	971	971	971	0
238	20231017	153100	64118509	971	971	971	971	0
239	20231017	153000	64118509	971	971	971	971	4736
240	20231017	152900	59519853	974	974	974	974	0
241	20231017	152800	59519853	974	974	974	974	0
242	20231017	152700	59519853	974	974	974	974	0
243	20231017	152600	59519853	974	974	974	974	0
244	20231017	152500	59519853	974	974	974	974	0
245	20231017	152400	59519853	974	974	974	974	0
246	20231017	152300	59519853	974	974	974	974	0
247	20231017	152200	59519853	974	974	974	974	0
248	20231017	152100	59519853	974	974	974	974	0
249	20231017	152000	59519853	974	974	974	974	0
250	20231017	151900	59519853	974	974	974	974	0
251	20231017	151800	59519853	974	974	974	974	200
252	20231017	151700	59325053	974	974	974	974	0
253	20231017	151600	59325053	974	973	974	973	1632
254	20231017	151500	57737054	973	972	973	971	1115
255	20231017	151400	56654130	974	974	974	974	10
256	20231017	151300	56644390	974	974	974	974	0
257	20231017	151200	56644390	974	974	974	972	8244
258	20231017	151100	48628765	973	974	974	973	1050
259	20231017	151000	47607095	974	974	974	974	150
260	20231017	150900	47460995	973	973	973	973	1100
261	20231017	150800	46390695	973	973	973	973	0
262	20231017	150700	46390695	973	975	975	973	200
263	20231017	150600	46195895	975	973	975	973	120
264	20231017	150500	46079095	975	973	975	973	557
265	20231017	150400	45536060	975	975	975	975	10
266	20231017	150300	45526310	973	975	975	973	5175
267	20231017	150200	40490275	975	975	975	975	20
268	20231017	150100	40470775	975	975	975	975	100
269	20231017	150000	40373275	975	975	975	973	16
270	20231017	145900	40357685	973	973	973	973	750
271	20231017	145800	39627935	975	975	975	975	0
272	20231017	145700	39627935	975	975	975	975	20
273	20231017	145600	39608435	973	973	973	973	1500
274	20231017	145500	38148935	976	976	976	976	0
275	20231017	145400	38148935	976	976	976	976	20
276	20231017	145300	38129415	973	974	974	973	1000
277	20231017	145200	37155758	976	976	976	976	0
278	20231017	145100	37155758	976	976	976	976	0
279	20231017	145000	37155758	976	976	976	976	683
280	20231017	144900	36489150	976	976	976	976	0
281	20231017	144800	36489150	976	976	976	976	0
282	20231017	144700	36489150	976	976	976	976	0
283	20231017	144600	36489150	976	976	976	976	0
284	20231017	144500	36489150	976	976	976	976	0
285	20231017	144400	36489150	976	976	976	976	0
286	20231017	144300	36489150	976	976	976	976	0
287	20231017	144200	36489150	976	976	976	976	0
288	20231017	144100	36489150	976	976	976	976	0
289	20231017	144000	36489150	976	976	976	976	0
290	20231017	143900	36489150	976	976	976	976	0
291	20231017	143800	36489150	976	976	976	976	0
292	20231017	143700	36489150	976	976	976	976	0
293	20231017	143600	36489150	976	976	976	976	0
294	20231017	143500	36489150	976	976	976	976	0
295	20231017	143400	36489150	976	976	976	976	0
296	20231017	143300	36489150	976	976	976	976	0
297	20231017	143200	36489150	976	976	976	976	0
298	20231017	143100	36489150	976	976	976	976	0
299	20231017	143000	36489150	976	976	976	976	20
300	20231017	142900	36469630	974	974	974	974	0
301	20231017	142800	36469630	974	974	974	974	5
302	20231017	142700	36464760	974	974	974	974	1001
303	20231017	142600	35489786	976	976	976	976	0
304	20231017	142500	35489786	976	976	976	976	0
305	20231017	142400	35489786	976	976	976	976	15
306	20231017	142300	35475146	976	976	976	976	0
307	20231017	142200	35475146	976	976	976	976	0
308	20231017	142100	35475146	976	976	976	976	0
309	20231017	142000	35475146	976	976	976	976	0
310	20231017	141900	35475146	976	976	976	976	5
311	20231017	141800	35470266	974	974	974	974	0
312	20231017	141700	35470266	974	974	974	974	0
313	20231017	141600	35470266	974	974	974	974	700
314	20231017	141500	34788466	977	977	977	977	0
315	20231017	141400	34788466	977	977	977	977	0
316	20231017	141300	34788466	977	977	977	977	0
317	20231017	141200	34788466	977	977	977	977	0
318	20231017	141100	34788466	977	977	977	977	0
319	20231017	141000	34788466	977	977	977	977	0
320	20231017	140900	34788466	977	977	977	977	0
321	20231017	140800	34788466	977	977	977	977	0
322	20231017	140700	34788466	977	977	977	977	0
323	20231017	140600	34788466	977	977	977	977	0
324	20231017	140500	34788466	977	977	977	977	0
325	20231017	140400	34788466	977	977	977	977	0
326	20231017	140300	34788466	977	977	977	977	0
327	20231017	140200	34788466	977	977	977	977	0
328	20231017	140100	34788466	977	977	977	977	0
329	20231017	140000	34788466	977	977	977	977	0
330	20231017	135900	34788466	977	977	977	977	0
331	20231017	135800	34788466	977	977	977	977	0
332	20231017	135700	34788466	977	977	977	977	15
333	20231017	135600	34773811	977	977	977	977	88
334	20231017	135500	34687835	977	977	977	977	0
335	20231017	135400	34687835	977	977	977	977	1101
336	20231017	135300	33612158	977	977	977	977	0
337	20231017	135200	33612158	977	976	977	976	132
338	20231017	135100	33483196	975	975	975	975	0
339	20231017	135000	33483196	975	975	975	975	0
340	20231017	134900	33483196	975	975	975	975	0
341	20231017	134800	33483196	975	975	975	975	100
342	20231017	134700	33385696	977	977	977	977	0
343	20231017	134600	33385696	977	977	977	977	0
344	20231017	134500	33385696	977	977	977	977	200
345	20231017	134400	33190296	977	977	977	977	0
346	20231017	134300	33190296	977	977	977	977	0
347	20231017	134200	33190296	977	977	977	977	2
348	20231017	134100	33188342	975	975	975	975	0
349	20231017	134000	33188342	975	975	975	975	0
350	20231017	133900	33188342	975	975	975	975	0
351	20231017	133800	33188342	975	975	975	975	12
352	20231017	133700	33176642	977	977	977	977	0
353	20231017	133600	33176642	977	977	977	977	100
354	20231017	133500	33078942	977	977	977	977	0
355	20231017	133400	33078942	977	977	977	977	0
356	20231017	133300	33078942	977	977	977	977	0
357	20231017	133200	33078942	977	977	977	977	0
358	20231017	133100	33078942	977	977	977	977	0
359	20231017	133000	33078942	977	977	977	977	0
360	20231017	132900	33078942	977	977	977	977	0
361	20231017	132800	33078942	977	977	977	977	0
362	20231017	132700	33078942	977	977	977	977	100
363	20231017	132600	32981242	976	976	976	976	0
364	20231017	132500	32981242	976	976	976	976	0
365	20231017	132400	32981242	976	976	976	976	0
366	20231017	132300	32981242	976	976	976	976	0
367	20231017	132200	32981242	976	976	976	976	0
368	20231017	132100	32981242	976	976	976	976	0
369	20231017	132000	32981242	976	976	976	976	0
370	20231017	131900	32981242	976	976	976	976	0
371	20231017	131800	32981242	976	976	976	976	697
372	20231017	131700	32300970	976	976	976	976	0
373	20231017	131600	32300970	976	976	976	976	58
374	20231017	131500	32244362	976	976	976	976	0
375	20231017	131400	32244362	976	976	976	976	0
376	20231017	131300	32244362	976	976	976	976	0
377	20231017	131200	32244362	976	976	976	976	0
378	20231017	131100	32244362	976	976	976	976	0
379	20231017	131000	32244362	976	976	976	976	50
380	20231017	130900	32195562	976	976	976	976	0
381	20231017	130800	32195562	976	976	976	976	0
382	20231017	130700	32195562	976	976	976	976	24
383	20231017	130600	32172138	976	976	976	976	310
384	20231017	130500	31869578	975	975	975	975	0
385	20231017	130400	31869578	975	975	975	975	0
386	20231017	130300	31869578	975	975	975	975	0
387	20231017	130200	31869578	975	975	975	975	0
388	20231017	130100	31869578	975	976	976	975	201
389	20231017	130000	31673403	975	973	975	973	2585
390	20231017	125900	29157422	973	973	973	973	0
391	20231017	125800	29157422	973	973	973	973	294
392	20231017	125700	28871360	973	973	973	973	0
393	20231017	125600	28871360	973	973	973	973	0
394	20231017	125500	28871360	973	973	973	973	0
395	20231017	125400	28871360	973	973	973	973	0
396	20231017	125300	28871360	973	973	973	973	0
397	20231017	125200	28871360	973	973	973	973	0
398	20231017	125100	28871360	973	973	973	973	0
399	20231017	125000	28871360	973	973	973	973	0
400	20231017	124900	28871360	973	973	973	973	0
401	20231017	124800	28871360	973	973	973	973	0
402	20231017	124700	28871360	973	973	973	973	0
403	20231017	124600	28871360	973	973	973	973	0
404	20231017	124500	28871360	973	973	973	973	0
405	20231017	124400	28871360	973	973	973	973	0
406	20231017	124300	28871360	973	973	973	973	0
407	20231017	124200	28871360	973	973	973	973	0
408	20231017	124100	28871360	973	973	973	973	0
409	20231017	124000	28871360	973	973	973	973	0
410	20231017	123900	28871360	973	973	973	973	0
411	20231017	123800	28871360	973	973	973	973	0
412	20231017	123700	28871360	973	973	973	973	0
413	20231017	123600	28871360	973	973	973	973	0
414	20231017	123500	28871360	973	973	973	973	0
415	20231017	123400	28871360	973	973	973	973	0
416	20231017	123300	28871360	973	973	973	973	0
417	20231017	123200	28871360	973	973	973	973	0
418	20231017	123100	28871360	973	973	973	973	0
419	20231017	123000	28871360	973	973	973	973	0
420	20231017	122900	28871360	973	973	973	973	0
421	20231017	122800	28871360	973	973	973	973	0
422	20231017	122700	28871360	973	973	973	973	1
423	20231017	122600	28870387	972	972	972	972	0
424	20231017	122500	28870387	972	972	972	972	0
425	20231017	122400	28870387	972	972	972	972	0
426	20231017	122300	28870387	972	972	972	972	1000
427	20231017	122200	27898387	972	972	972	972	0
428	20231017	122100	27898387	972	972	972	972	0
429	20231017	122000	27898387	972	972	972	972	0
430	20231017	121900	27898387	972	972	972	972	0
431	20231017	121800	27898387	972	972	972	972	0
432	20231017	121700	27898387	972	972	972	972	0
433	20231017	121600	27898387	972	972	972	972	0
434	20231017	121500	27898387	972	972	972	972	0
435	20231017	121400	27898387	972	972	972	972	0
436	20231017	121300	27898387	972	972	972	972	0
437	20231017	121200	27898387	972	972	972	972	288
438	20231017	121100	27618451	972	972	972	972	0
439	20231017	121000	27618451	972	972	972	972	0
440	20231017	120900	27618451	972	972	972	972	106
441	20231017	120800	27515419	973	973	973	973	0
442	20231017	120700	27515419	973	973	973	973	0
443	20231017	120600	27515419	973	973	973	973	0
444	20231017	120500	27515419	973	973	973	973	0
445	20231017	120400	27515419	973	973	973	973	1
446	20231017	120300	27514446	973	973	973	973	0
447	20231017	120200	27514446	973	973	973	973	0
448	20231017	120100	27514446	973	973	973	973	0
449	20231017	120000	27514446	973	973	973	973	0
450	20231017	115900	27514446	973	973	973	973	100
451	20231017	115800	27417146	972	972	972	972	0
452	20231017	115700	27417146	972	972	972	972	0
453	20231017	115600	27417146	972	972	972	972	0
454	20231017	115500	27417146	972	972	972	972	0
455	20231017	115400	27417146	972	972	972	972	0
456	20231017	115300	27417146	972	972	972	972	0
457	20231017	115200	27417146	972	972	972	972	0
458	20231017	115100	27417146	972	972	972	972	0
459	20231017	115000	27417146	972	972	972	972	0
460	20231017	114900	27417146	972	972	972	972	50
461	20231017	114800	27368546	973	975	975	973	790
462	20231017	114700	26599836	973	973	973	973	0
463	20231017	114600	26599836	973	973	973	973	0
464	20231017	114500	26599836	973	973	973	973	0
465	20231017	114400	26599836	973	973	973	973	0
466	20231017	114300	26599836	973	973	973	973	0
467	20231017	114200	26599836	973	973	973	973	0
468	20231017	114100	26599836	973	973	973	973	0
469	20231017	114000	26599836	973	973	973	973	0
470	20231017	113900	26599836	973	973	973	973	0
471	20231017	113800	26599836	973	973	973	973	0
472	20231017	113700	26599836	973	973	973	973	0
473	20231017	113600	26599836	973	973	973	973	0
474	20231017	113500	26599836	973	973	973	973	0
475	20231017	113400	26599836	973	973	973	973	0
476	20231017	113300	26599836	973	973	973	973	0
477	20231017	113200	26599836	973	973	973	973	0
478	20231017	113100	26599836	973	973	973	973	0
479	20231017	113000	26599836	973	973	973	973	0
480	20231017	112900	26599836	973	974	974	973	10
481	20231017	112800	26590101	975	975	975	975	916
482	20231017	112700	25697001	975	975	975	975	500
483	20231017	112600	25209501	975	975	975	975	0
484	20231017	112500	25209501	975	975	975	975	0
485	20231017	112400	25209501	975	975	975	975	1
486	20231017	112300	25208526	975	975	975	975	0
487	20231017	112200	25208526	975	975	975	975	0
488	20231017	112100	25208526	975	975	975	975	0
489	20231017	112000	25208526	975	975	975	975	0
490	20231017	111900	25208526	975	975	975	975	0
491	20231017	111800	25208526	975	975	975	975	0
492	20231017	111700	25208526	975	975	975	975	0
493	20231017	111600	25208526	975	975	975	975	0
494	20231017	111500	25208526	975	975	975	975	0
495	20231017	111400	25208526	975	975	975	975	0
496	20231017	111300	25208526	975	975	975	975	0
497	20231017	111200	25208526	975	975	975	975	0
498	20231017	111100	25208526	975	975	975	975	0
499	20231017	111000	25208526	975	975	975	975	0
500	20231017	110900	25208526	975	975	975	975	0
501	20231017	110800	25208526	975	975	975	975	0
502	20231017	110700	25208526	975	975	975	975	0
503	20231017	110600	25208526	975	975	975	975	0
504	20231017	110500	25208526	975	975	975	975	0
505	20231017	110400	25208526	975	975	975	975	0
506	20231017	110300	25208526	975	975	975	975	0
507	20231017	110200	25208526	975	975	975	975	0
508	20231017	110100	25208526	975	975	975	975	0
509	20231017	110000	25208526	975	975	975	975	0
510	20231017	105900	25208526	975	975	975	975	0
511	20231017	105800	25208526	975	975	975	975	0
512	20231017	105700	25208526	975	975	975	975	0
513	20231017	105600	25208526	975	973	975	973	693
514	20231017	105500	24533747	973	973	973	973	2
515	20231017	105400	24531801	972	971	972	971	1949
516	20231017	105300	22637377	972	972	972	972	0
517	20231017	105200	22637377	972	972	972	972	0
518	20231017	105100	22637377	972	972	972	972	0
519	20231017	105000	22637377	972	971	972	971	761
520	20231017	104900	21898444	971	971	971	971	0
521	20231017	104800	21898444	971	971	971	971	100
522	20231017	104700	21801344	971	971	971	971	0
523	20231017	104600	21801344	971	971	971	971	0
524	20231017	104500	21801344	971	971	971	971	0
525	20231017	104400	21801344	971	971	971	971	0
526	20231017	104300	21801344	971	971	971	971	0
527	20231017	104200	21801344	971	971	971	971	0
528	20231017	104100	21801344	971	971	971	971	0
529	20231017	104000	21801344	971	971	971	971	5
530	20231017	103900	21796489	970	970	970	970	0
531	20231017	103800	21796489	970	971	971	970	12
532	20231017	103700	21784839	971	971	971	971	0
533	20231017	103600	21784839	971	971	971	971	0
534	20231017	103500	21784839	971	971	971	971	0
535	20231017	103400	21784839	971	971	971	971	0
536	20231017	103300	21784839	971	971	971	971	0
537	20231017	103200	21784839	971	971	971	971	0
538	20231017	103100	21784839	971	971	971	971	1
539	20231017	103000	21783868	971	971	971	971	3
540	20231017	102900	21780955	972	972	972	972	0
541	20231017	102800	21780955	972	972	972	972	0
542	20231017	102700	21780955	972	972	972	972	0
543	20231017	102600	21780955	972	972	972	972	0
544	20231017	102500	21780955	972	972	972	972	0
545	20231017	102400	21780955	972	972	972	972	0
546	20231017	102300	21780955	972	972	972	972	0
547	20231017	102200	21780955	972	972	972	972	0
548	20231017	102100	21780955	972	972	972	972	0
549	20231017	102000	21780955	972	972	972	972	0
550	20231017	101900	21780955	972	972	972	972	0
551	20231017	101800	21780955	972	972	972	972	0
552	20231017	101700	21780955	972	972	972	972	10
553	20231017	101600	21771235	972	972	972	972	0
554	20231017	101500	21771235	972	972	972	972	0
555	20231017	101400	21771235	972	972	972	972	0
556	20231017	101300	21771235	972	972	972	972	0
557	20231017	101200	21771235	972	972	972	972	0
558	20231017	101100	21771235	972	972	972	972	0
559	20231017	101000	21771235	972	972	972	972	0
560	20231017	100900	21771235	972	972	972	972	0
561	20231017	100800	21771235	972	972	972	972	0
562	20231017	100700	21771235	972	972	972	972	0
563	20231017	100600	21771235	972	972	972	972	0
564	20231017	100500	21771235	972	972	972	972	0
565	20231017	100400	21771235	972	972	972	972	10
566	20231017	100300	21761515	972	972	972	972	0
567	20231017	100200	21761515	972	972	972	972	0
568	20231017	100100	21761515	972	972	972	972	0
569	20231017	100000	21761515	972	971	972	971	1000
570	20231017	095900	20789589	972	972	972	972	2000
571	20231017	095800	18845589	972	972	972	972	0
572	20231017	095700	18845589	972	972	972	972	0
573	20231017	095600	18845589	972	970	972	970	3
574	20231017	095500	18842677	972	972	972	972	0
575	20231017	095400	18842677	972	972	972	972	0
576	20231017	095300	18842677	972	972	972	972	0
577	20231017	095200	18842677	972	972	972	972	152
578	20231017	095100	18694933	972	972	972	972	0
579	20231017	095000	18694933	972	972	972	972	10
580	20231017	094900	18685213	972	967	972	967	26
581	20231017	094800	18660056	967	967	967	967	10
582	20231017	094700	18650386	967	967	967	967	574
583	20231017	094600	18095328	966	966	966	966	801
584	20231017	094500	17321562	965	965	965	965	0
585	20231017	094400	17321562	965	965	965	965	0
586	20231017	094300	17321562	965	965	965	965	992
587	20231017	094200	16364282	965	965	965	965	3890
588	20231017	094100	12610432	965	965	965	965	1799
589	20231017	094000	10874397	965	965	965	965	23
590	20231017	093900	10852202	965	965	965	965	0
591	20231017	093800	10852202	965	965	965	965	0
592	20231017	093700	10852202	965	965	965	965	0
593	20231017	093600	10852202	965	965	965	965	0
594	20231017	093500	10852202	965	965	965	965	0
595	20231017	093400	10852202	965	965	965	965	2
596	20231017	093300	10850272	966	965	966	965	20
597	20231017	093200	10830967	966	966	966	966	206
598	20231017	093100	10631971	966	966	966	966	1200
599	20231017	093000	9472771	966	966	966	966	0
600	20231017	092900	9472771	966	966	966	966	0
601	20231017	092800	9472771	966	966	966	966	0
602	20231017	092700	9472771	966	966	966	966	0
603	20231017	092600	9472771	966	966	966	966	0
604	20231017	092500	9472771	966	966	966	966	1
605	20231017	092400	9471805	966	964	966	964	7842
606	20231017	092300	1905365	964	964	964	964	0
607	20231017	092200	1905365	964	964	964	964	0
608	20231017	092100	1905365	964	964	964	964	0
609	20231017	092000	1905365	964	964	964	964	0
610	20231017	091900	1905365	964	964	964	964	0
611	20231017	091800	1905365	964	964	964	964	0
612	20231017	091700	1905365	964	964	964	964	0
613	20231017	091600	1905365	964	964	964	964	0
614	20231017	091500	1905365	964	964	964	964	0
615	20231017	091400	1905365	964	964	964	964	817
616	20231017	091300	1117777	963	963	963	963	0
617	20231017	091200	1117777	963	963	963	963	0
618	20231017	091100	1117777	963	963	963	963	0
619	20231017	091000	1117777	963	963	963	963	0
620	20231017	090900	1117777	963	963	963	963	3
621	20231017	090800	1114888	964	962	964	962	153
622	20231017	090700	967582	962	962	962	962	0
623	20231017	090600	967582	962	962	962	962	0
624	20231017	090500	967582	962	962	962	962	0
625	20231017	090400	967582	962	962	962	962	0
626	20231017	090300	967582	962	957	962	957	827
627	20231017	090200	176088	957	957	957	957	105
628	20231017	090100	75603	957	957	957	957	11
629	20231017	090000	65076	957	957	957	957	68