KissMeData/064800/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	193000	57787335	989	989	989	989	1322
3	20231025	192900	57787335	989	989	989	989	0
4	20231025	192800	57787335	989	989	989	989	0
5	20231025	192700	57787335	989	989	989	989	0
6	20231025	192600	57787335	989	989	989	989	0
7	20231025	192500	57787335	989	989	989	989	0
8	20231025	192400	57787335	989	989	989	989	0
9	20231025	192300	57787335	989	989	989	989	0
10	20231025	192200	57787335	989	989	989	989	0
11	20231025	192100	57787335	989	989	989	989	0
12	20231025	192000	57787335	989	989	989	989	0
13	20231025	191900	57787335	989	989	989	989	0
14	20231025	191800	57787335	989	989	989	989	0
15	20231025	191700	57787335	989	989	989	989	0
16	20231025	191600	57787335	989	989	989	989	0
17	20231025	191500	57787335	989	989	989	989	0
18	20231025	191400	57787335	989	989	989	989	0
19	20231025	191300	57787335	989	989	989	989	0
20	20231025	191200	57787335	989	989	989	989	0
21	20231025	191100	57787335	989	989	989	989	0
22	20231025	191000	57787335	989	989	989	989	0
23	20231025	190900	57787335	989	989	989	989	0
24	20231025	190800	57787335	989	989	989	989	0
25	20231025	190700	57787335	989	989	989	989	0
26	20231025	190600	57787335	989	989	989	989	0
27	20231025	190500	57787335	989	989	989	989	0
28	20231025	190400	57787335	989	989	989	989	0
29	20231025	190300	57787335	989	989	989	989	0
30	20231025	190200	57787335	989	989	989	989	0
31	20231025	190100	57787335	989	989	989	989	0
32	20231025	190000	57787335	989	989	989	989	1322
33	20231025	185900	57787335	989	989	989	989	0
34	20231025	185800	57787335	989	989	989	989	0
35	20231025	185700	57787335	989	989	989	989	0
36	20231025	185600	57787335	989	989	989	989	0
37	20231025	185500	57787335	989	989	989	989	0
38	20231025	185400	57787335	989	989	989	989	0
39	20231025	185300	57787335	989	989	989	989	0
40	20231025	185200	57787335	989	989	989	989	0
41	20231025	185100	57787335	989	989	989	989	0
42	20231025	185000	57787335	989	989	989	989	0
43	20231025	184900	57787335	989	989	989	989	0
44	20231025	184800	57787335	989	989	989	989	0
45	20231025	184700	57787335	989	989	989	989	0
46	20231025	184600	57787335	989	989	989	989	0
47	20231025	184500	57787335	989	989	989	989	0
48	20231025	184400	57787335	989	989	989	989	0
49	20231025	184300	57787335	989	989	989	989	0
50	20231025	184200	57787335	989	989	989	989	0
51	20231025	184100	57787335	989	989	989	989	0
52	20231025	184000	57787335	989	989	989	989	0
53	20231025	183900	57787335	989	989	989	989	0
54	20231025	183800	57787335	989	989	989	989	0
55	20231025	183700	57787335	989	989	989	989	0
56	20231025	183600	57787335	989	989	989	989	0
57	20231025	183500	57787335	989	989	989	989	0
58	20231025	183400	57787335	989	989	989	989	0
59	20231025	183300	57787335	989	989	989	989	0
60	20231025	183200	57787335	989	989	989	989	0
61	20231025	183100	57787335	989	989	989	989	0
62	20231025	183000	57787335	989	989	989	989	1322
63	20231025	182900	57787335	989	989	989	989	0
64	20231025	182800	57787335	989	989	989	989	0
65	20231025	182700	57787335	989	989	989	989	0
66	20231025	182600	57787335	989	989	989	989	0
67	20231025	182500	57787335	989	989	989	989	0
68	20231025	182400	57787335	989	989	989	989	0
69	20231025	182300	57787335	989	989	989	989	0
70	20231025	182200	57787335	989	989	989	989	0
71	20231025	182100	57787335	989	989	989	989	0
72	20231025	182000	57787335	989	989	989	989	0
73	20231025	181900	57787335	989	989	989	989	0
74	20231025	181800	57787335	989	989	989	989	0
75	20231025	181700	57787335	989	989	989	989	0
76	20231025	181600	57787335	989	989	989	989	0
77	20231025	181500	57787335	989	989	989	989	0
78	20231025	181400	57787335	989	989	989	989	0
79	20231025	181300	57787335	989	989	989	989	0
80	20231025	181200	57787335	989	989	989	989	0
81	20231025	181100	57787335	989	989	989	989	0
82	20231025	181000	57787335	989	989	989	989	0
83	20231025	180900	57787335	989	989	989	989	0
84	20231025	180800	57787335	989	989	989	989	0
85	20231025	180700	57787335	989	989	989	989	0
86	20231025	180600	57787335	989	989	989	989	0
87	20231025	180500	57787335	989	989	989	989	0
88	20231025	180400	57787335	989	989	989	989	0
89	20231025	180300	57787335	989	989	989	989	0
90	20231025	180200	57787335	989	989	989	989	0
91	20231025	180100	57787335	989	989	989	989	0
92	20231025	180000	57787335	989	989	989	989	1322
93	20231025	175900	57787335	989	989	989	989	0
94	20231025	175800	57787335	989	989	989	989	0
95	20231025	175700	57787335	989	989	989	989	0
96	20231025	175600	57787335	989	989	989	989	0
97	20231025	175500	57787335	989	989	989	989	0
98	20231025	175400	57787335	989	989	989	989	0
99	20231025	175300	57787335	989	989	989	989	0
100	20231025	175200	57787335	989	989	989	989	0
101	20231025	175100	57787335	989	989	989	989	0
102	20231025	175000	57787335	989	989	989	989	0
103	20231025	174900	57787335	989	989	989	989	0
104	20231025	174800	57787335	989	989	989	989	0
105	20231025	174700	57787335	989	989	989	989	0
106	20231025	174600	57787335	989	989	989	989	0
107	20231025	174500	57787335	989	989	989	989	0
108	20231025	174400	57787335	989	989	989	989	0
109	20231025	174300	57787335	989	989	989	989	0
110	20231025	174200	57787335	989	989	989	989	0
111	20231025	174100	57787335	989	989	989	989	0
112	20231025	174000	57787335	989	989	989	989	0
113	20231025	173900	57787335	989	989	989	989	0
114	20231025	173800	57787335	989	989	989	989	0
115	20231025	173700	57787335	989	989	989	989	0
116	20231025	173600	57787335	989	989	989	989	0
117	20231025	173500	57787335	989	989	989	989	0
118	20231025	173400	57787335	989	989	989	989	0
119	20231025	173300	57787335	989	989	989	989	0
120	20231025	173200	57787335	989	989	989	989	0
121	20231025	173100	57787335	989	989	989	989	0
122	20231025	173000	57787335	989	989	989	989	1322
123	20231025	172900	57787335	989	989	989	989	0
124	20231025	172800	57787335	989	989	989	989	0
125	20231025	172700	57787335	989	989	989	989	0
126	20231025	172600	57787335	989	989	989	989	0
127	20231025	172500	57787335	989	989	989	989	0
128	20231025	172400	57787335	989	989	989	989	0
129	20231025	172300	57787335	989	989	989	989	0
130	20231025	172200	57787335	989	989	989	989	0
131	20231025	172100	57787335	989	989	989	989	0
132	20231025	172000	57787335	989	989	989	989	0
133	20231025	171900	57787335	989	989	989	989	0
134	20231025	171800	57787335	989	989	989	989	0
135	20231025	171700	57787335	989	989	989	989	0
136	20231025	171600	57787335	989	989	989	989	0
137	20231025	171500	57787335	989	989	989	989	0
138	20231025	171400	57787335	989	989	989	989	0
139	20231025	171300	57787335	989	989	989	989	0
140	20231025	171200	57787335	989	989	989	989	0
141	20231025	171100	57787335	989	989	989	989	0
142	20231025	171000	57787335	989	989	989	989	0
143	20231025	170900	57787335	989	989	989	989	0
144	20231025	170800	57787335	989	989	989	989	0
145	20231025	170700	57787335	989	989	989	989	0
146	20231025	170600	57787335	989	989	989	989	0
147	20231025	170500	57787335	989	989	989	989	0
148	20231025	170400	57787335	989	989	989	989	0
149	20231025	170300	57787335	989	989	989	989	0
150	20231025	170200	57787335	989	989	989	989	0
151	20231025	170100	57787335	989	989	989	989	0
152	20231025	170000	57787335	989	989	989	989	1322
153	20231025	165900	57787335	989	989	989	989	0
154	20231025	165800	57787335	989	989	989	989	0
155	20231025	165700	57787335	989	989	989	989	0
156	20231025	165600	57787335	989	989	989	989	0
157	20231025	165500	57787335	989	989	989	989	0
158	20231025	165400	57787335	989	989	989	989	0
159	20231025	165300	57787335	989	989	989	989	0
160	20231025	165200	57787335	989	989	989	989	0
161	20231025	165100	57787335	989	989	989	989	0
162	20231025	165000	57787335	989	989	989	989	0
163	20231025	164900	57787335	989	989	989	989	0
164	20231025	164800	57787335	989	989	989	989	0
165	20231025	164700	57787335	989	989	989	989	0
166	20231025	164600	57787335	989	989	989	989	0
167	20231025	164500	57787335	989	989	989	989	0
168	20231025	164400	57787335	989	989	989	989	0
169	20231025	164300	57787335	989	989	989	989	0
170	20231025	164200	57787335	989	989	989	989	0
171	20231025	164100	57787335	989	989	989	989	0
172	20231025	164000	57787335	989	989	989	989	0
173	20231025	163900	57787335	989	989	989	989	0
174	20231025	163800	57787335	989	989	989	989	0
175	20231025	163700	57787335	989	989	989	989	0
176	20231025	163600	57787335	989	989	989	989	0
177	20231025	163500	57787335	989	989	989	989	0
178	20231025	163400	57787335	989	989	989	989	0
179	20231025	163300	57787335	989	989	989	989	0
180	20231025	163200	57787335	989	989	989	989	0
181	20231025	163100	57787335	989	989	989	989	0
182	20231025	163000	57787335	989	989	989	989	1322
183	20231025	162900	57787335	989	989	989	989	0
184	20231025	162800	57787335	989	989	989	989	0
185	20231025	162700	57787335	989	989	989	989	0
186	20231025	162600	57787335	989	989	989	989	0
187	20231025	162500	57787335	989	989	989	989	0
188	20231025	162400	57787335	989	989	989	989	0
189	20231025	162300	57787335	989	989	989	989	0
190	20231025	162200	57787335	989	989	989	989	0
191	20231025	162100	57787335	989	989	989	989	0
192	20231025	162000	57787335	989	989	989	989	0
193	20231025	161900	57787335	989	989	989	989	0
194	20231025	161800	57787335	989	989	989	989	0
195	20231025	161700	57787335	989	989	989	989	0
196	20231025	161600	57787335	989	989	989	989	0
197	20231025	161500	57787335	989	989	989	989	0
198	20231025	161400	57787335	989	989	989	989	0
199	20231025	161300	57787335	989	989	989	989	0
200	20231025	161200	57787335	989	989	989	989	0
201	20231025	161100	57787335	989	989	989	989	0
202	20231025	161000	57787335	989	989	989	989	0
203	20231025	160900	57787335	989	989	989	989	0
204	20231025	160800	57787335	989	989	989	989	0
205	20231025	160700	57787335	989	989	989	989	0
206	20231025	160600	57787335	989	989	989	989	0
207	20231025	160500	57787335	989	989	989	989	0
208	20231025	160400	57787335	989	989	989	989	0
209	20231025	160300	57787335	989	989	989	989	0
210	20231025	160200	57787335	989	989	989	989	0
211	20231025	160100	57787335	989	989	989	989	0
212	20231025	160000	57787335	989	989	989	989	1322
213	20231025	155900	57787335	989	989	989	989	0
214	20231025	155800	57787335	989	989	989	989	0
215	20231025	155700	57787335	989	989	989	989	0
216	20231025	155600	57787335	989	989	989	989	0
217	20231025	155500	57787335	989	989	989	989	0
218	20231025	155400	57787335	989	989	989	989	0
219	20231025	155300	57787335	989	989	989	989	0
220	20231025	155200	57787335	989	989	989	989	0
221	20231025	155100	57787335	989	989	989	989	0
222	20231025	155000	57787335	989	989	989	989	0
223	20231025	154900	57787335	989	989	989	989	0
224	20231025	154800	57787335	989	989	989	989	0
225	20231025	154700	57787335	989	989	989	989	0
226	20231025	154600	57787335	989	989	989	989	0
227	20231025	154500	57787335	989	989	989	989	0
228	20231025	154400	57787335	989	989	989	989	0
229	20231025	154300	57787335	989	989	989	989	0
230	20231025	154200	57787335	989	989	989	989	0
231	20231025	154100	57787335	989	989	989	989	0
232	20231025	154000	57787335	989	989	989	989	0
233	20231025	153900	57787335	989	989	989	989	0
234	20231025	153800	57787335	989	989	989	989	0
235	20231025	153700	57787335	989	989	989	989	0
236	20231025	153600	57787335	989	989	989	989	0
237	20231025	153500	57787335	989	989	989	989	0
238	20231025	153400	57787335	989	989	989	989	0
239	20231025	153300	57787335	989	989	989	989	0
240	20231025	153200	57787335	989	989	989	989	0
241	20231025	153100	57787335	989	989	989	989	0
242	20231025	153000	57787335	989	989	989	989	2644
243	20231025	152900	56479877	983	983	983	983	0
244	20231025	152800	56479877	983	983	983	983	0
245	20231025	152700	56479877	983	983	983	983	0
246	20231025	152600	56479877	983	983	983	983	0
247	20231025	152500	56479877	983	983	983	983	0
248	20231025	152400	56479877	983	983	983	983	0
249	20231025	152300	56479877	983	983	983	983	0
250	20231025	152200	56479877	983	983	983	983	0
251	20231025	152100	56479877	983	983	983	983	0
252	20231025	152000	56479877	983	983	983	983	0
253	20231025	151900	56479877	983	989	989	983	201
254	20231025	151800	56282288	989	989	989	989	1
255	20231025	151700	56281299	989	989	989	989	192
256	20231025	151600	56091411	989	975	989	973	6023
257	20231025	151500	50158837	974	974	974	974	0
258	20231025	151400	50158837	974	974	974	974	0
259	20231025	151300	50158837	974	974	974	974	0
260	20231025	151200	50158837	974	974	974	974	0
261	20231025	151100	50158837	974	975	975	974	2000
262	20231025	151000	48210168	974	974	974	974	0
263	20231025	150900	48210168	974	974	974	974	0
264	20231025	150800	48210168	974	977	977	974	4099
265	20231025	150700	44217706	981	981	981	981	0
266	20231025	150600	44217706	981	981	981	981	0
267	20231025	150500	44217706	981	981	981	981	0
268	20231025	150400	44217706	981	981	981	981	15
269	20231025	150300	44202991	980	980	980	980	0
270	20231025	150200	44202991	980	980	980	980	0
271	20231025	150100	44202991	980	978	980	978	35
272	20231025	150000	44168753	976	976	976	976	0
273	20231025	145900	44168753	976	976	976	976	300
274	20231025	145800	43875953	978	978	978	978	0
275	20231025	145700	43875953	978	978	978	978	0
276	20231025	145600	43875953	978	978	978	978	1769
277	20231025	145500	42145871	974	974	974	974	0
278	20231025	145400	42145871	974	977	977	974	4212
279	20231025	145300	38040371	976	976	976	976	0
280	20231025	145200	38040371	976	976	976	976	173
281	20231025	145100	37871523	977	977	977	977	0
282	20231025	145000	37871523	977	977	977	977	0
283	20231025	144900	37871523	977	977	977	977	0
284	20231025	144800	37871523	977	981	981	977	1500
285	20231025	144700	36405446	986	986	986	986	0
286	20231025	144600	36405446	986	983	986	983	2000
287	20231025	144500	34434936	983	983	983	983	0
288	20231025	144400	34434936	983	983	983	983	0
289	20231025	144300	34434936	983	983	983	983	0
290	20231025	144200	34434936	983	983	983	983	0
291	20231025	144100	34434936	983	983	983	983	0
292	20231025	144000	34434936	983	983	983	983	0
293	20231025	143900	34434936	983	983	983	983	0
294	20231025	143800	34434936	983	983	983	983	0
295	20231025	143700	34434936	983	983	983	983	0
296	20231025	143600	34434936	983	983	983	983	10
297	20231025	143500	34425106	980	980	980	980	0
298	20231025	143400	34425106	980	980	980	980	200
299	20231025	143300	34229106	980	980	980	980	78
300	20231025	143200	34152666	980	980	980	980	0
301	20231025	143100	34152666	980	980	980	980	0
302	20231025	143000	34152666	980	980	980	980	0
303	20231025	142900	34152666	980	980	980	980	0
304	20231025	142800	34152666	980	980	980	980	0
305	20231025	142700	34152666	980	980	980	980	0
306	20231025	142600	34152666	980	980	980	980	0
307	20231025	142500	34152666	980	980	980	980	0
308	20231025	142400	34152666	980	980	980	980	0
309	20231025	142300	34152666	980	976	980	976	155
310	20231025	142200	34001366	980	980	980	980	0
311	20231025	142100	34001366	980	980	980	980	0
312	20231025	142000	34001366	980	980	980	980	0
313	20231025	141900	34001366	980	980	980	980	0
314	20231025	141800	34001366	980	980	980	980	0
315	20231025	141700	34001366	980	980	980	980	0
316	20231025	141600	34001366	980	980	980	980	0
317	20231025	141500	34001366	980	980	980	980	0
318	20231025	141400	34001366	980	980	980	980	0
319	20231025	141300	34001366	980	980	980	980	0
320	20231025	141200	34001366	980	980	980	980	0
321	20231025	141100	34001366	980	980	980	980	0
322	20231025	141000	34001366	980	980	980	980	10
323	20231025	140900	33991566	974	974	974	974	0
324	20231025	140800	33991566	974	974	974	974	0
325	20231025	140700	33991566	974	974	974	974	0
326	20231025	140600	33991566	974	974	974	974	0
327	20231025	140500	33991566	974	974	974	974	0
328	20231025	140400	33991566	974	974	974	974	0
329	20231025	140300	33991566	974	974	974	974	0
330	20231025	140200	33991566	974	974	974	974	0
331	20231025	140100	33991566	974	974	974	974	0
332	20231025	140000	33991566	974	974	974	974	0
333	20231025	135900	33991566	974	974	974	974	0
334	20231025	135800	33991566	974	974	974	974	0
335	20231025	135700	33991566	974	974	974	974	0
336	20231025	135600	33991566	974	974	974	974	0
337	20231025	135500	33991566	974	974	974	974	0
338	20231025	135400	33991566	974	974	974	974	0
339	20231025	135300	33991566	974	974	974	974	0
340	20231025	135200	33991566	974	974	974	974	0
341	20231025	135100	33991566	974	974	974	974	0
342	20231025	135000	33991566	974	974	974	974	0
343	20231025	134900	33991566	974	974	974	974	0
344	20231025	134800	33991566	974	979	979	974	2016
345	20231025	134700	32024791	980	980	980	980	0
346	20231025	134600	32024791	980	979	980	979	107
347	20231025	134500	31920031	977	977	977	977	0
348	20231025	134400	31920031	977	977	977	977	55
349	20231025	134300	31866296	977	983	983	977	2
350	20231025	134200	31864336	983	983	983	983	2
351	20231025	134100	31862370	983	983	983	983	4
352	20231025	134000	31858438	985	985	985	985	0
353	20231025	133900	31858438	985	985	985	985	0
354	20231025	133800	31858438	985	985	985	985	0
355	20231025	133700	31858438	985	985	985	985	0
356	20231025	133600	31858438	985	985	985	985	0
357	20231025	133500	31858438	985	985	985	985	0
358	20231025	133400	31858438	985	985	985	985	0
359	20231025	133300	31858438	985	985	985	985	0
360	20231025	133200	31858438	985	985	985	985	0
361	20231025	133100	31858438	985	985	985	985	0
362	20231025	133000	31858438	985	985	985	985	0
363	20231025	132900	31858438	985	985	985	985	0
364	20231025	132800	31858438	985	985	985	985	0
365	20231025	132700	31858438	985	985	985	985	0
366	20231025	132600	31858438	985	985	985	985	0
367	20231025	132500	31858438	985	985	985	985	0
368	20231025	132400	31858438	985	985	985	985	0
369	20231025	132300	31858438	985	985	985	985	0
370	20231025	132200	31858438	985	985	985	985	0
371	20231025	132100	31858438	985	985	985	985	0
372	20231025	132000	31858438	985	985	985	985	0
373	20231025	131900	31858438	985	985	985	985	0
374	20231025	131800	31858438	985	985	985	985	0
375	20231025	131700	31858438	985	985	985	985	0
376	20231025	131600	31858438	985	985	985	985	0
377	20231025	131500	31858438	985	985	985	985	0
378	20231025	131400	31858438	985	985	985	985	0
379	20231025	131300	31858438	985	985	985	985	0
380	20231025	131200	31858438	985	985	985	985	0
381	20231025	131100	31858438	985	985	985	985	0
382	20231025	131000	31858438	985	985	985	985	0
383	20231025	130900	31858438	985	985	985	985	0
384	20231025	130800	31858438	985	985	985	985	0
385	20231025	130700	31858438	985	985	985	985	0
386	20231025	130600	31858438	985	985	985	985	0
387	20231025	130500	31858438	985	985	985	985	0
388	20231025	130400	31858438	985	985	985	985	0
389	20231025	130300	31858438	985	985	985	985	1
390	20231025	130200	31857453	978	978	978	978	0
391	20231025	130100	31857453	978	978	978	978	0
392	20231025	130000	31857453	978	978	978	978	0
393	20231025	125900	31857453	978	978	978	978	0
394	20231025	125800	31857453	978	978	978	978	90
395	20231025	125700	31769433	978	978	978	978	0
396	20231025	125600	31769433	978	978	978	978	0
397	20231025	125500	31769433	978	978	978	978	50
398	20231025	125400	31720533	978	978	978	978	0
399	20231025	125300	31720533	978	978	978	978	0
400	20231025	125200	31720533	978	978	978	978	0
401	20231025	125100	31720533	978	978	978	978	0
402	20231025	125000	31720533	978	978	978	978	3087
403	20231025	124900	28701447	977	977	977	977	0
404	20231025	124800	28701447	977	977	977	977	0
405	20231025	124700	28701447	977	977	977	977	0
406	20231025	124600	28701447	977	977	977	977	0
407	20231025	124500	28701447	977	977	977	977	0
408	20231025	124400	28701447	977	977	977	977	0
409	20231025	124300	28701447	977	977	977	977	0
410	20231025	124200	28701447	977	977	977	977	0
411	20231025	124100	28701447	977	977	977	977	50
412	20231025	124000	28652597	974	974	974	974	0
413	20231025	123900	28652597	974	974	974	974	0
414	20231025	123800	28652597	974	974	974	974	0
415	20231025	123700	28652597	974	974	974	974	0
416	20231025	123600	28652597	974	974	974	974	0
417	20231025	123500	28652597	974	974	974	974	0
418	20231025	123400	28652597	974	974	974	974	0
419	20231025	123300	28652597	974	974	974	974	0
420	20231025	123200	28652597	974	974	974	974	0
421	20231025	123100	28652597	974	974	974	974	0
422	20231025	123000	28652597	974	974	974	974	0
423	20231025	122900	28652597	974	974	974	974	0
424	20231025	122800	28652597	974	974	974	974	0
425	20231025	122700	28652597	974	974	974	974	0
426	20231025	122600	28652597	974	974	974	974	0
427	20231025	122500	28652597	974	974	974	974	0
428	20231025	122400	28652597	974	974	974	974	0
429	20231025	122300	28652597	974	974	974	974	0
430	20231025	122200	28652597	974	974	974	974	0
431	20231025	122100	28652597	974	974	974	974	0
432	20231025	122000	28652597	974	974	974	974	0
433	20231025	121900	28652597	974	974	974	974	0
434	20231025	121800	28652597	974	974	974	974	0
435	20231025	121700	28652597	974	974	974	974	0
436	20231025	121600	28652597	974	974	974	974	0
437	20231025	121500	28652597	974	974	974	974	0
438	20231025	121400	28652597	974	974	974	974	0
439	20231025	121300	28652597	974	974	974	974	0
440	20231025	121200	28652597	974	974	974	974	0
441	20231025	121100	28652597	974	974	974	974	0
442	20231025	121000	28652597	974	974	974	974	0
443	20231025	120900	28652597	974	974	974	974	0
444	20231025	120800	28652597	974	974	974	974	0
445	20231025	120700	28652597	974	974	974	974	0
446	20231025	120600	28652597	974	974	974	974	0
447	20231025	120500	28652597	974	974	974	974	0
448	20231025	120400	28652597	974	974	974	974	0
449	20231025	120300	28652597	974	974	974	974	0
450	20231025	120200	28652597	974	974	974	974	0
451	20231025	120100	28652597	974	974	974	974	0
452	20231025	120000	28652597	974	974	974	974	1
453	20231025	115900	28651623	978	978	978	978	0
454	20231025	115800	28651623	978	978	978	978	0
455	20231025	115700	28651623	978	978	978	978	26
456	20231025	115600	28626195	978	978	978	978	0
457	20231025	115500	28626195	978	978	978	978	0
458	20231025	115400	28626195	978	978	978	978	0
459	20231025	115300	28626195	978	978	978	978	0
460	20231025	115200	28626195	978	978	978	978	0
461	20231025	115100	28626195	978	978	978	978	0
462	20231025	115000	28626195	978	978	978	978	0
463	20231025	114900	28626195	978	978	978	978	0
464	20231025	114800	28626195	978	978	978	978	0
465	20231025	114700	28626195	978	978	978	978	0
466	20231025	114600	28626195	978	978	978	978	0
467	20231025	114500	28626195	978	978	978	978	0
468	20231025	114400	28626195	978	978	978	978	0
469	20231025	114300	28626195	978	978	978	978	0
470	20231025	114200	28626195	978	978	978	978	2
471	20231025	114100	28624239	978	978	978	978	0
472	20231025	114000	28624239	978	978	978	978	0
473	20231025	113900	28624239	978	978	978	978	0
474	20231025	113800	28624239	978	978	978	978	0
475	20231025	113700	28624239	978	978	978	978	0
476	20231025	113600	28624239	978	978	978	978	0
477	20231025	113500	28624239	978	978	978	978	0
478	20231025	113400	28624239	978	978	978	978	0
479	20231025	113300	28624239	978	978	978	978	0
480	20231025	113200	28624239	978	978	978	978	0
481	20231025	113100	28624239	978	978	978	978	0
482	20231025	113000	28624239	978	978	978	978	0
483	20231025	112900	28624239	978	978	978	978	0
484	20231025	112800	28624239	978	978	978	978	0
485	20231025	112700	28624239	978	978	978	978	0
486	20231025	112600	28624239	978	978	978	978	0
487	20231025	112500	28624239	978	978	978	978	0
488	20231025	112400	28624239	978	978	978	978	0
489	20231025	112300	28624239	978	978	978	978	0
490	20231025	112200	28624239	978	978	978	978	0
491	20231025	112100	28624239	978	978	978	978	0
492	20231025	112000	28624239	978	978	978	978	0
493	20231025	111900	28624239	978	978	978	978	0
494	20231025	111800	28624239	978	978	978	978	0
495	20231025	111700	28624239	978	978	978	978	0
496	20231025	111600	28624239	978	978	978	978	0
497	20231025	111500	28624239	978	978	978	978	0
498	20231025	111400	28624239	978	978	978	978	0
499	20231025	111300	28624239	978	978	978	978	8
500	20231025	111200	28616415	978	978	978	978	0
501	20231025	111100	28616415	978	978	978	978	0
502	20231025	111000	28616415	978	978	978	978	0
503	20231025	110900	28616415	978	978	978	978	0
504	20231025	110800	28616415	978	978	978	978	0
505	20231025	110700	28616415	978	978	978	978	0
506	20231025	110600	28616415	978	978	978	978	0
507	20231025	110500	28616415	978	978	978	978	0
508	20231025	110400	28616415	978	978	978	978	0
509	20231025	110300	28616415	978	978	978	978	0
510	20231025	110200	28616415	978	978	978	978	0
511	20231025	110100	28616415	978	978	978	978	0
512	20231025	110000	28616415	978	978	978	978	0
513	20231025	105900	28616415	978	978	978	978	11
514	20231025	105800	28605657	978	978	978	978	0
515	20231025	105700	28605657	978	978	978	978	0
516	20231025	105600	28605657	978	978	978	978	0
517	20231025	105500	28605657	978	978	978	978	0
518	20231025	105400	28605657	978	978	978	978	0
519	20231025	105300	28605657	978	978	978	978	0
520	20231025	105200	28605657	978	978	978	978	0
521	20231025	105100	28605657	978	978	978	978	0
522	20231025	105000	28605657	978	978	978	978	1
523	20231025	104900	28604679	988	988	988	988	0
524	20231025	104800	28604679	988	988	988	988	0
525	20231025	104700	28604679	988	988	988	988	0
526	20231025	104600	28604679	988	987	988	987	3
527	20231025	104500	28601717	976	976	976	976	0
528	20231025	104400	28601717	976	976	976	976	0
529	20231025	104300	28601717	976	985	985	976	3
530	20231025	104200	28598780	988	988	988	988	0
531	20231025	104100	28598780	988	978	988	977	6495
532	20231025	104000	22253006	977	987	988	977	12010
533	20231025	103900	10458830	987	983	987	983	287
534	20231025	103800	10176705	983	983	983	983	0
535	20231025	103700	10176705	983	983	983	983	0
536	20231025	103600	10176705	983	983	983	983	0
537	20231025	103500	10176705	983	983	983	983	0
538	20231025	103400	10176705	983	983	983	983	0
539	20231025	103300	10176705	983	983	983	983	0
540	20231025	103200	10176705	983	983	983	983	0
541	20231025	103100	10176705	983	983	983	983	0
542	20231025	103000	10176705	983	983	983	983	0
543	20231025	102900	10176705	983	982	983	982	105
544	20231025	102800	10073590	982	982	982	982	0
545	20231025	102700	10073590	982	982	982	982	0
546	20231025	102600	10073590	982	982	982	982	0
547	20231025	102500	10073590	982	982	982	982	0
548	20231025	102400	10073590	982	982	982	982	0
549	20231025	102300	10073590	982	982	982	982	0
550	20231025	102200	10073590	982	982	982	982	0
551	20231025	102100	10073590	982	982	982	982	100
552	20231025	102000	9975390	982	982	982	982	0
553	20231025	101900	9975390	982	980	982	980	201
554	20231025	101800	9778408	983	983	983	983	1
555	20231025	101700	9777425	979	979	979	979	0
556	20231025	101600	9777425	979	976	979	976	6568
557	20231025	101500	3356967	976	976	976	976	0
558	20231025	101400	3356967	976	976	976	976	0
559	20231025	101300	3356967	976	976	976	976	0
560	20231025	101200	3356967	976	976	976	976	0
561	20231025	101100	3356967	976	976	976	976	0
562	20231025	101000	3356967	976	976	976	976	0
563	20231025	100900	3356967	976	976	976	976	0
564	20231025	100800	3356967	976	976	976	976	0
565	20231025	100700	3356967	976	976	976	976	0
566	20231025	100600	3356967	976	976	976	976	0
567	20231025	100500	3356967	976	976	976	976	0
568	20231025	100400	3356967	976	976	976	976	0
569	20231025	100300	3356967	976	976	976	976	0
570	20231025	100200	3356967	976	971	976	971	545
571	20231025	100100	2827767	977	977	977	977	0
572	20231025	100000	2827767	977	977	977	977	0
573	20231025	095900	2827767	977	977	977	977	0
574	20231025	095800	2827767	977	977	977	977	0
575	20231025	095700	2827767	977	977	977	977	0
576	20231025	095600	2827767	977	977	977	977	0
577	20231025	095500	2827767	977	977	977	977	0
578	20231025	095400	2827767	977	977	977	977	0
579	20231025	095300	2827767	977	977	977	977	0
580	20231025	095200	2827767	977	977	977	977	0
581	20231025	095100	2827767	977	977	977	977	0
582	20231025	095000	2827767	977	977	977	977	0
583	20231025	094900	2827767	977	977	977	977	0
584	20231025	094800	2827767	977	977	977	977	0
585	20231025	094700	2827767	977	977	977	977	0
586	20231025	094600	2827767	977	977	977	977	0
587	20231025	094500	2827767	977	977	977	977	0
588	20231025	094400	2827767	977	977	977	977	0
589	20231025	094300	2827767	977	977	977	977	0
590	20231025	094200	2827767	977	977	977	977	0
591	20231025	094100	2827767	977	977	977	977	0
592	20231025	094000	2827767	977	977	977	977	0
593	20231025	093900	2827767	977	977	977	977	0
594	20231025	093800	2827767	977	977	977	977	0
595	20231025	093700	2827767	977	977	977	977	0
596	20231025	093600	2827767	977	977	977	977	0
597	20231025	093500	2827767	977	976	977	976	2
598	20231025	093400	2825814	966	976	977	964	1132
599	20231025	093300	1732802	977	977	977	977	2
600	20231025	093200	1730848	978	978	978	978	0
601	20231025	093100	1730848	978	978	978	976	3
602	20231025	093000	1727916	976	976	976	976	0
603	20231025	092900	1727916	976	978	978	976	428
604	20231025	092800	1309436	978	978	978	978	0
605	20231025	092700	1309436	978	978	978	978	0
606	20231025	092600	1309436	978	978	978	978	0
607	20231025	092500	1309436	978	978	978	978	0
608	20231025	092400	1309436	978	978	978	978	1
609	20231025	092300	1308458	975	975	975	975	100
610	20231025	092200	1210958	975	975	975	975	0
611	20231025	092100	1210958	975	975	975	975	0
612	20231025	092000	1210958	975	975	975	975	0
613	20231025	091900	1210958	975	975	975	975	0
614	20231025	091800	1210958	975	978	978	975	90
615	20231025	091700	1123202	975	975	975	975	0
616	20231025	091600	1123202	975	975	975	975	0
617	20231025	091500	1123202	975	975	975	975	0
618	20231025	091400	1123202	975	975	975	975	0
619	20231025	091300	1123202	975	975	975	975	22
620	20231025	091200	1101752	975	975	975	975	0
621	20231025	091100	1101752	975	976	976	975	70
622	20231025	091000	1033446	976	976	976	976	2
623	20231025	090900	1031494	978	978	978	978	18
624	20231025	090800	1013890	978	978	978	978	5
625	20231025	090700	1009000	974	975	975	974	696
626	20231025	090600	331094	976	976	976	976	24
627	20231025	090500	307670	978	976	978	976	252
628	20231025	090400	61614	978	978	978	978	0
629	20231025	090300	61614	978	978	978	978	0
630	20231025	090200	61614	978	978	978	978	45
631	20231025	090100	17604	978	978	978	978	5
632	20231025	090000	12714	978	978	978	978	13