KissMeData/085310/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	194200	145452569	976	976	976	976	841
3	20231026	194100	145452569	976	976	976	976	0
4	20231026	194000	145452569	976	976	976	976	0
5	20231026	193900	145452569	976	976	976	976	0
6	20231026	193800	145452569	976	976	976	976	0
7	20231026	193700	145452569	976	976	976	976	0
8	20231026	193600	145452569	976	976	976	976	0
9	20231026	193500	145452569	976	976	976	976	0
10	20231026	193400	145452569	976	976	976	976	0
11	20231026	193300	145452569	976	976	976	976	0
12	20231026	193200	145452569	976	976	976	976	0
13	20231026	193100	145452569	976	976	976	976	0
14	20231026	193000	145452569	976	976	976	976	0
15	20231026	192900	145452569	976	976	976	976	0
16	20231026	192800	145452569	976	976	976	976	0
17	20231026	192700	145452569	976	976	976	976	0
18	20231026	192600	145452569	976	976	976	976	0
19	20231026	192500	145452569	976	976	976	976	0
20	20231026	192400	145452569	976	976	976	976	0
21	20231026	192300	145452569	976	976	976	976	0
22	20231026	192200	145452569	976	976	976	976	0
23	20231026	192100	145452569	976	976	976	976	0
24	20231026	192000	145452569	976	976	976	976	0
25	20231026	191900	145452569	976	976	976	976	0
26	20231026	191800	145452569	976	976	976	976	0
27	20231026	191700	145452569	976	976	976	976	0
28	20231026	191600	145452569	976	976	976	976	0
29	20231026	191500	145452569	976	976	976	976	0
30	20231026	191400	145452569	976	976	976	976	0
31	20231026	191300	145452569	976	976	976	976	0
32	20231026	191200	145452569	976	976	976	976	841
33	20231026	191100	145452569	976	976	976	976	0
34	20231026	191000	145452569	976	976	976	976	0
35	20231026	190900	145452569	976	976	976	976	0
36	20231026	190800	145452569	976	976	976	976	0
37	20231026	190700	145452569	976	976	976	976	0
38	20231026	190600	145452569	976	976	976	976	0
39	20231026	190500	145452569	976	976	976	976	0
40	20231026	190400	145452569	976	976	976	976	0
41	20231026	190300	145452569	976	976	976	976	0
42	20231026	190200	145452569	976	976	976	976	0
43	20231026	190100	145452569	976	976	976	976	0
44	20231026	190000	145452569	976	976	976	976	0
45	20231026	185900	145452569	976	976	976	976	0
46	20231026	185800	145452569	976	976	976	976	0
47	20231026	185700	145452569	976	976	976	976	0
48	20231026	185600	145452569	976	976	976	976	0
49	20231026	185500	145452569	976	976	976	976	0
50	20231026	185400	145452569	976	976	976	976	0
51	20231026	185300	145452569	976	976	976	976	0
52	20231026	185200	145452569	976	976	976	976	0
53	20231026	185100	145452569	976	976	976	976	0
54	20231026	185000	145452569	976	976	976	976	0
55	20231026	184900	145452569	976	976	976	976	0
56	20231026	184800	145452569	976	976	976	976	0
57	20231026	184700	145452569	976	976	976	976	0
58	20231026	184600	145452569	976	976	976	976	0
59	20231026	184500	145452569	976	976	976	976	0
60	20231026	184400	145452569	976	976	976	976	0
61	20231026	184300	145452569	976	976	976	976	0
62	20231026	184200	145452569	976	976	976	976	841
63	20231026	184100	145452569	976	976	976	976	0
64	20231026	184000	145452569	976	976	976	976	0
65	20231026	183900	145452569	976	976	976	976	0
66	20231026	183800	145452569	976	976	976	976	0
67	20231026	183700	145452569	976	976	976	976	0
68	20231026	183600	145452569	976	976	976	976	0
69	20231026	183500	145452569	976	976	976	976	0
70	20231026	183400	145452569	976	976	976	976	0
71	20231026	183300	145452569	976	976	976	976	0
72	20231026	183200	145452569	976	976	976	976	0
73	20231026	183100	145452569	976	976	976	976	0
74	20231026	183000	145452569	976	976	976	976	0
75	20231026	182900	145452569	976	976	976	976	0
76	20231026	182800	145452569	976	976	976	976	0
77	20231026	182700	145452569	976	976	976	976	0
78	20231026	182600	145452569	976	976	976	976	0
79	20231026	182500	145452569	976	976	976	976	0
80	20231026	182400	145452569	976	976	976	976	0
81	20231026	182300	145452569	976	976	976	976	0
82	20231026	182200	145452569	976	976	976	976	0
83	20231026	182100	145452569	976	976	976	976	0
84	20231026	182000	145452569	976	976	976	976	0
85	20231026	181900	145452569	976	976	976	976	0
86	20231026	181800	145452569	976	976	976	976	0
87	20231026	181700	145452569	976	976	976	976	0
88	20231026	181600	145452569	976	976	976	976	0
89	20231026	181500	145452569	976	976	976	976	0
90	20231026	181400	145452569	976	976	976	976	0
91	20231026	181300	145452569	976	976	976	976	0
92	20231026	181200	145452569	976	976	976	976	841
93	20231026	181100	145452569	976	976	976	976	0
94	20231026	181000	145452569	976	976	976	976	0
95	20231026	180900	145452569	976	976	976	976	0
96	20231026	180800	145452569	976	976	976	976	0
97	20231026	180700	145452569	976	976	976	976	0
98	20231026	180600	145452569	976	976	976	976	0
99	20231026	180500	145452569	976	976	976	976	0
100	20231026	180400	145452569	976	976	976	976	0
101	20231026	180300	145452569	976	976	976	976	0
102	20231026	180200	145452569	976	976	976	976	0
103	20231026	180100	145452569	976	976	976	976	0
104	20231026	180000	145452569	976	976	976	976	0
105	20231026	175900	145452569	976	976	976	976	0
106	20231026	175800	145452569	976	976	976	976	0
107	20231026	175700	145452569	976	976	976	976	0
108	20231026	175600	145452569	976	976	976	976	0
109	20231026	175500	145452569	976	976	976	976	0
110	20231026	175400	145452569	976	976	976	976	0
111	20231026	175300	145452569	976	976	976	976	0
112	20231026	175200	145452569	976	976	976	976	0
113	20231026	175100	145452569	976	976	976	976	0
114	20231026	175000	145452569	976	976	976	976	0
115	20231026	174900	145452569	976	976	976	976	0
116	20231026	174800	145452569	976	976	976	976	0
117	20231026	174700	145452569	976	976	976	976	0
118	20231026	174600	145452569	976	976	976	976	0
119	20231026	174500	145452569	976	976	976	976	0
120	20231026	174400	145452569	976	976	976	976	0
121	20231026	174300	145452569	976	976	976	976	0
122	20231026	174200	145452569	976	976	976	976	841
123	20231026	174100	145452569	976	976	976	976	0
124	20231026	174000	145452569	976	976	976	976	0
125	20231026	173900	145452569	976	976	976	976	0
126	20231026	173800	145452569	976	976	976	976	0
127	20231026	173700	145452569	976	976	976	976	0
128	20231026	173600	145452569	976	976	976	976	0
129	20231026	173500	145452569	976	976	976	976	0
130	20231026	173400	145452569	976	976	976	976	0
131	20231026	173300	145452569	976	976	976	976	0
132	20231026	173200	145452569	976	976	976	976	0
133	20231026	173100	145452569	976	976	976	976	0
134	20231026	173000	145452569	976	976	976	976	0
135	20231026	172900	145452569	976	976	976	976	0
136	20231026	172800	145452569	976	976	976	976	0
137	20231026	172700	145452569	976	976	976	976	0
138	20231026	172600	145452569	976	976	976	976	0
139	20231026	172500	145452569	976	976	976	976	0
140	20231026	172400	145452569	976	976	976	976	0
141	20231026	172300	145452569	976	976	976	976	0
142	20231026	172200	145452569	976	976	976	976	0
143	20231026	172100	145452569	976	976	976	976	0
144	20231026	172000	145452569	976	976	976	976	0
145	20231026	171900	145452569	976	976	976	976	0
146	20231026	171800	145452569	976	976	976	976	0
147	20231026	171700	145452569	976	976	976	976	0
148	20231026	171600	145452569	976	976	976	976	0
149	20231026	171500	145452569	976	976	976	976	0
150	20231026	171400	145452569	976	976	976	976	0
151	20231026	171300	145452569	976	976	976	976	0
152	20231026	171200	145452569	976	976	976	976	841
153	20231026	171100	145452569	976	976	976	976	0
154	20231026	171000	145452569	976	976	976	976	0
155	20231026	170900	145452569	976	976	976	976	0
156	20231026	170800	145452569	976	976	976	976	0
157	20231026	170700	145452569	976	976	976	976	0
158	20231026	170600	145452569	976	976	976	976	0
159	20231026	170500	145452569	976	976	976	976	0
160	20231026	170400	145452569	976	976	976	976	0
161	20231026	170300	145452569	976	976	976	976	0
162	20231026	170200	145452569	976	976	976	976	0
163	20231026	170100	145452569	976	976	976	976	0
164	20231026	170000	145452569	976	976	976	976	0
165	20231026	165900	145452569	976	976	976	976	0
166	20231026	165800	145452569	976	976	976	976	0
167	20231026	165700	145452569	976	976	976	976	0
168	20231026	165600	145452569	976	976	976	976	0
169	20231026	165500	145452569	976	976	976	976	0
170	20231026	165400	145452569	976	976	976	976	0
171	20231026	165300	145452569	976	976	976	976	0
172	20231026	165200	145452569	976	976	976	976	0
173	20231026	165100	145452569	976	976	976	976	0
174	20231026	165000	145452569	976	976	976	976	0
175	20231026	164900	145452569	976	976	976	976	0
176	20231026	164800	145452569	976	976	976	976	0
177	20231026	164700	145452569	976	976	976	976	0
178	20231026	164600	145452569	976	976	976	976	0
179	20231026	164500	145452569	976	976	976	976	0
180	20231026	164400	145452569	976	976	976	976	0
181	20231026	164300	145452569	976	976	976	976	0
182	20231026	164200	145452569	976	976	976	976	841
183	20231026	164100	145452569	976	976	976	976	0
184	20231026	164000	145452569	976	976	976	976	0
185	20231026	163900	145452569	976	976	976	976	0
186	20231026	163800	145452569	976	976	976	976	0
187	20231026	163700	145452569	976	976	976	976	0
188	20231026	163600	145452569	976	976	976	976	0
189	20231026	163500	145452569	976	976	976	976	0
190	20231026	163400	145452569	976	976	976	976	0
191	20231026	163300	145452569	976	976	976	976	0
192	20231026	163200	145452569	976	976	976	976	0
193	20231026	163100	145452569	976	976	976	976	0
194	20231026	163000	145452569	976	976	976	976	0
195	20231026	162900	145452569	976	976	976	976	0
196	20231026	162800	145452569	976	976	976	976	0
197	20231026	162700	145452569	976	976	976	976	0
198	20231026	162600	145452569	976	976	976	976	0
199	20231026	162500	145452569	976	976	976	976	0
200	20231026	162400	145452569	976	976	976	976	0
201	20231026	162300	145452569	976	976	976	976	0
202	20231026	162200	145452569	976	976	976	976	0
203	20231026	162100	145452569	976	976	976	976	0
204	20231026	162000	145452569	976	976	976	976	0
205	20231026	161900	145452569	976	976	976	976	0
206	20231026	161800	145452569	976	976	976	976	0
207	20231026	161700	145452569	976	976	976	976	0
208	20231026	161600	145452569	976	976	976	976	0
209	20231026	161500	145452569	976	976	976	976	0
210	20231026	161400	145452569	976	976	976	976	0
211	20231026	161300	145452569	976	976	976	976	0
212	20231026	161200	145452569	976	976	976	976	841
213	20231026	161100	145452569	976	976	976	976	0
214	20231026	161000	145452569	976	976	976	976	0
215	20231026	160900	145452569	976	976	976	976	0
216	20231026	160800	145452569	976	976	976	976	0
217	20231026	160700	145452569	976	976	976	976	0
218	20231026	160600	145452569	976	976	976	976	0
219	20231026	160500	145452569	976	976	976	976	0
220	20231026	160400	145452569	976	976	976	976	0
221	20231026	160300	145452569	976	976	976	976	0
222	20231026	160200	145452569	976	976	976	976	0
223	20231026	160100	145452569	976	976	976	976	0
224	20231026	160000	145452569	976	976	976	976	0
225	20231026	155900	145452569	976	976	976	976	0
226	20231026	155800	145452569	976	976	976	976	0
227	20231026	155700	145452569	976	976	976	976	0
228	20231026	155600	145452569	976	976	976	976	0
229	20231026	155500	145452569	976	976	976	976	0
230	20231026	155400	145452569	976	976	976	976	0
231	20231026	155300	145452569	976	976	976	976	0
232	20231026	155200	145452569	976	976	976	976	0
233	20231026	155100	145452569	976	976	976	976	0
234	20231026	155000	145452569	976	976	976	976	0
235	20231026	154900	145452569	976	976	976	976	0
236	20231026	154800	145452569	976	976	976	976	0
237	20231026	154700	145452569	976	976	976	976	0
238	20231026	154600	145452569	976	976	976	976	0
239	20231026	154500	145452569	976	976	976	976	0
240	20231026	154400	145452569	976	976	976	976	0
241	20231026	154300	145452569	976	976	976	976	0
242	20231026	154200	145452569	976	976	976	976	841
243	20231026	154100	145452569	976	976	976	976	0
244	20231026	154000	145452569	976	976	976	976	0
245	20231026	153900	145452569	976	976	976	976	0
246	20231026	153800	145452569	976	976	976	976	0
247	20231026	153700	145452569	976	976	976	976	0
248	20231026	153600	145452569	976	976	976	976	0
249	20231026	153500	145452569	976	976	976	976	0
250	20231026	153400	145452569	976	976	976	976	0
251	20231026	153300	145452569	976	976	976	976	0
252	20231026	153200	145452569	976	976	976	976	0
253	20231026	153100	145452569	976	976	976	976	0
254	20231026	153000	145452569	976	976	976	976	841
255	20231026	152900	144631753	976	976	976	976	0
256	20231026	152800	144631753	976	976	976	976	0
257	20231026	152700	144631753	976	976	976	976	0
258	20231026	152600	144631753	976	976	976	976	0
259	20231026	152500	144631753	976	976	976	976	0
260	20231026	152400	144631753	976	976	976	976	0
261	20231026	152300	144631753	976	976	976	976	0
262	20231026	152200	144631753	976	976	976	976	0
263	20231026	152100	144631753	976	976	976	976	0
264	20231026	152000	144631753	976	976	976	976	0
265	20231026	151900	144631753	976	976	976	976	0
266	20231026	151800	144631753	976	975	976	975	2
267	20231026	151700	144629802	976	976	976	976	0
268	20231026	151600	144629802	976	976	976	976	0
269	20231026	151500	144629802	976	976	976	976	18
270	20231026	151400	144612234	976	976	976	976	0
271	20231026	151300	144612234	976	976	976	976	904
272	20231026	151200	143729930	976	976	976	976	0
273	20231026	151100	143729930	976	976	976	976	0
274	20231026	151000	143729930	976	976	976	976	0
275	20231026	150900	143729930	976	976	976	976	0
276	20231026	150800	143729930	976	976	976	976	141
277	20231026	150700	143592314	974	974	974	974	0
278	20231026	150600	143592314	974	974	974	974	0
279	20231026	150500	143592314	974	974	974	974	3626
280	20231026	150400	140060590	974	976	976	974	1509
281	20231026	150300	138589824	976	976	976	976	10
282	20231026	150200	138580064	976	976	976	976	0
283	20231026	150100	138580064	976	976	976	976	5
284	20231026	150000	138575184	976	976	976	976	0
285	20231026	145900	138575184	976	976	976	976	0
286	20231026	145800	138575184	976	976	976	976	0
287	20231026	145700	138575184	976	977	977	976	1484
288	20231026	145600	137126691	980	980	980	980	0
289	20231026	145500	137126691	980	980	980	980	0
290	20231026	145400	137126691	980	980	980	980	0
291	20231026	145300	137126691	980	980	980	980	1
292	20231026	145200	137125711	974	974	974	974	11234
293	20231026	145100	126183795	981	981	981	981	0
294	20231026	145000	126183795	981	981	981	981	0
295	20231026	144900	126183795	981	981	981	981	0
296	20231026	144800	126183795	981	981	981	981	0
297	20231026	144700	126183795	981	974	981	974	2170
298	20231026	144600	124056032	980	973	980	973	1017
299	20231026	144500	123060055	976	976	976	976	0
300	20231026	144400	123060055	976	976	976	976	0
301	20231026	144300	123060055	976	976	976	976	107
302	20231026	144200	122955623	973	973	973	973	0
303	20231026	144100	122955623	973	973	973	973	102
304	20231026	144000	122856377	973	973	973	973	0
305	20231026	143900	122856377	973	973	973	973	0
306	20231026	143800	122856377	973	973	973	973	0
307	20231026	143700	122856377	973	973	973	973	45
308	20231026	143600	122812592	969	969	969	969	1
309	20231026	143500	122811623	968	968	968	968	0
310	20231026	143400	122811623	968	968	968	968	0
311	20231026	143300	122811623	968	968	968	968	0
312	20231026	143200	122811623	968	969	969	968	200
313	20231026	143100	122617876	969	969	969	969	1452
314	20231026	143000	121210888	970	970	970	970	59
315	20231026	142900	121153658	973	971	973	971	10
316	20231026	142800	121143930	970	970	970	970	0
317	20231026	142700	121143930	970	970	970	970	48
318	20231026	142600	121097370	970	970	970	970	1
319	20231026	142500	121096400	971	971	971	971	201
320	20231026	142400	120901229	970	971	971	970	1116
321	20231026	142300	119818694	971	971	971	971	0
322	20231026	142200	119818694	971	971	971	971	1
323	20231026	142100	119817723	969	969	969	969	50
324	20231026	142000	119769273	972	972	972	972	0
325	20231026	141900	119769273	972	972	972	972	0
326	20231026	141800	119769273	972	972	972	972	1303
327	20231026	141700	118502757	973	973	973	973	0
328	20231026	141600	118502757	973	973	973	973	0
329	20231026	141500	118502757	973	971	973	971	680
330	20231026	141400	117841121	971	971	971	971	1
331	20231026	141300	117840150	969	969	969	969	1000
332	20231026	141200	116871150	969	969	969	969	0
333	20231026	141100	116871150	969	969	969	969	153
334	20231026	141000	116722893	969	969	969	969	0
335	20231026	140900	116722893	969	970	970	969	874
336	20231026	140800	115875555	972	972	972	972	0
337	20231026	140700	115875555	972	972	972	972	0
338	20231026	140600	115875555	972	972	972	972	0
339	20231026	140500	115875555	972	972	972	972	0
340	20231026	140400	115875555	972	972	972	972	206
341	20231026	140300	115675323	970	970	970	970	0
342	20231026	140200	115675323	970	971	971	970	1913
343	20231026	140100	113818034	970	970	970	970	0
344	20231026	140000	113818034	970	970	970	970	0
345	20231026	135900	113818034	970	970	970	970	0
346	20231026	135800	113818034	970	970	970	970	0
347	20231026	135700	113818034	970	970	970	970	0
348	20231026	135600	113818034	970	970	970	970	0
349	20231026	135500	113818034	970	970	970	970	10
350	20231026	135400	113808334	970	970	970	970	0
351	20231026	135300	113808334	970	971	971	970	1266
352	20231026	135200	112579604	973	973	973	973	1
353	20231026	135100	112578631	970	970	970	970	0
354	20231026	135000	112578631	970	971	971	970	6179
355	20231026	134900	106581487	972	972	972	972	1351
356	20231026	134800	105268315	971	971	971	971	0
357	20231026	134700	105268315	971	971	971	971	990
358	20231026	134600	104307025	972	972	972	972	20
359	20231026	134500	104287585	973	973	973	973	0
360	20231026	134400	104287585	973	973	973	973	0
361	20231026	134300	104287585	973	973	973	973	0
362	20231026	134200	104287585	973	973	973	973	0
363	20231026	134100	104287585	973	973	973	973	0
364	20231026	134000	104287585	973	973	973	973	0
365	20231026	133900	104287585	973	973	973	973	0
366	20231026	133800	104287585	973	973	973	972	133
367	20231026	133700	104158292	973	974	974	973	3477
368	20231026	133600	100773751	973	973	973	973	0
369	20231026	133500	100773751	973	974	974	972	432
370	20231026	133400	100353311	974	974	974	974	0
371	20231026	133300	100353311	974	974	974	974	0
372	20231026	133200	100353311	974	974	974	974	9
373	20231026	133100	100344545	975	975	975	975	0
374	20231026	133000	100344545	975	975	975	975	0
375	20231026	132900	100344545	975	975	975	975	2
376	20231026	132800	100342595	975	975	975	975	14
377	20231026	132700	100328945	979	979	979	979	1
378	20231026	132600	100327966	975	979	979	975	2
379	20231026	132500	100326012	975	976	976	975	3207
380	20231026	132400	97195995	976	976	976	976	0
381	20231026	132300	97195995	976	976	976	976	0
382	20231026	132200	97195995	976	976	976	976	0
383	20231026	132100	97195995	976	976	976	976	0
384	20231026	132000	97195995	976	976	976	976	0
385	20231026	131900	97195995	976	976	976	976	196
386	20231026	131800	97004699	977	977	977	977	5
387	20231026	131700	96999814	978	978	978	978	0
388	20231026	131600	96999814	978	978	978	978	5
389	20231026	131500	96994924	978	978	978	978	0
390	20231026	131400	96994924	978	978	978	978	20
391	20231026	131300	96975364	978	978	978	978	0
392	20231026	131200	96975364	978	978	978	978	30
393	20231026	131100	96946024	978	978	978	978	0
394	20231026	131000	96946024	978	978	978	978	0
395	20231026	130900	96946024	978	978	978	978	0
396	20231026	130800	96946024	978	978	978	978	5
397	20231026	130700	96941134	978	978	978	978	19
398	20231026	130600	96922552	978	978	978	978	0
399	20231026	130500	96922552	978	973	978	973	4829
400	20231026	130400	92223930	973	973	973	973	0
401	20231026	130300	92223930	973	973	973	973	0
402	20231026	130200	92223930	973	973	973	973	0
403	20231026	130100	92223930	973	973	973	973	7
404	20231026	130000	92217119	973	973	973	973	62
405	20231026	125900	92156793	974	974	974	974	0
406	20231026	125800	92156793	974	974	974	974	0
407	20231026	125700	92156793	974	974	974	974	0
408	20231026	125600	92156793	974	974	974	974	0
409	20231026	125500	92156793	974	974	974	974	0
410	20231026	125400	92156793	974	974	974	974	0
411	20231026	125300	92156793	974	977	977	974	3500
412	20231026	125200	88744867	980	980	980	980	0
413	20231026	125100	88744867	980	980	980	980	0
414	20231026	125000	88744867	980	980	980	980	0
415	20231026	124900	88744867	980	980	980	980	0
416	20231026	124800	88744867	980	980	980	980	0
417	20231026	124700	88744867	980	980	980	980	0
418	20231026	124600	88744867	980	980	980	980	0
419	20231026	124500	88744867	980	980	980	980	0
420	20231026	124400	88744867	980	980	980	980	0
421	20231026	124300	88744867	980	980	980	980	0
422	20231026	124200	88744867	980	980	980	980	0
423	20231026	124100	88744867	980	980	980	980	0
424	20231026	124000	88744867	980	980	980	980	0
425	20231026	123900	88744867	980	980	980	980	0
426	20231026	123800	88744867	980	980	980	980	0
427	20231026	123700	88744867	980	980	980	980	50
428	20231026	123600	88695867	979	979	979	979	0
429	20231026	123500	88695867	979	979	979	979	0
430	20231026	123400	88695867	979	977	979	976	1582
431	20231026	123300	87148214	976	976	976	976	1
432	20231026	123200	87147238	974	977	977	974	2
433	20231026	123100	87145287	976	976	976	976	9
434	20231026	123000	87136503	974	974	974	974	20
435	20231026	122900	87117023	977	977	977	977	0
436	20231026	122800	87117023	977	977	977	977	0
437	20231026	122700	87117023	977	977	977	977	0
438	20231026	122600	87117023	977	977	977	977	201
439	20231026	122500	86920646	975	974	975	974	2772
440	20231026	122400	84219388	973	971	978	971	130
441	20231026	122300	84093023	971	971	971	971	91
442	20231026	122200	84004662	971	971	971	971	1
443	20231026	122100	84003691	971	971	971	971	0
444	20231026	122000	84003691	971	971	971	971	2
445	20231026	121900	84001749	978	978	978	978	0
446	20231026	121800	84001749	978	978	978	978	0
447	20231026	121700	84001749	978	972	978	970	1502
448	20231026	121600	82544159	973	973	973	973	0
449	20231026	121500	82544159	973	973	973	973	3
450	20231026	121400	82541240	972	972	972	972	611
451	20231026	121300	81947348	972	973	973	971	3340
452	20231026	121200	78702891	974	975	975	974	3608
453	20231026	121100	75185101	976	976	976	976	0
454	20231026	121000	75185101	976	976	976	976	10
455	20231026	120900	75175341	976	976	976	976	0
456	20231026	120800	75175341	976	976	976	976	0
457	20231026	120700	75175341	976	979	979	976	88
458	20231026	120600	75089213	974	974	974	974	393
459	20231026	120500	74706431	974	980	980	974	3608
460	20231026	120400	71191423	977	977	977	977	0
461	20231026	120300	71191423	977	977	977	977	0
462	20231026	120200	71191423	977	975	977	975	583
463	20231026	120100	70621981	975	977	977	975	1985
464	20231026	120000	68684562	977	977	977	977	2
465	20231026	115900	68682608	980	980	980	980	78
466	20231026	115800	68606168	978	978	978	978	0
467	20231026	115700	68606168	978	977	978	977	190
468	20231026	115600	68420523	977	977	977	977	0
469	20231026	115500	68420523	977	979	979	977	1339
470	20231026	115400	67111927	980	980	980	980	5
471	20231026	115300	67107027	979	979	979	979	0
472	20231026	115200	67107027	979	979	979	979	1
473	20231026	115100	67106048	980	980	980	980	0
474	20231026	115000	67106048	980	980	980	979	120
475	20231026	114900	66988498	980	980	980	980	0
476	20231026	114800	66988498	980	978	980	978	3905
477	20231026	114700	63161602	979	978	979	978	40
478	20231026	114600	63122461	979	980	980	979	28
479	20231026	114500	63095048	979	978	980	978	500
480	20231026	114400	62605064	978	978	978	978	0
481	20231026	114300	62605064	978	979	979	978	30
482	20231026	114200	62575721	981	981	981	981	69
483	20231026	114100	62508032	980	980	980	980	0
484	20231026	114000	62508032	980	979	980	979	198
485	20231026	113900	62314152	980	980	980	980	0
486	20231026	113800	62314152	980	980	980	980	2302
487	20231026	113700	60058192	979	982	982	979	8200
488	20231026	113600	52027659	982	982	982	982	7
489	20231026	113500	52020785	982	982	982	982	80
490	20231026	113400	51942225	982	982	982	982	117
491	20231026	113300	51827331	982	984	984	982	2078
492	20231026	113200	49782729	982	982	982	982	0
493	20231026	113100	49782729	982	982	982	982	0
494	20231026	113000	49782729	982	982	982	982	0
495	20231026	112900	49782729	982	982	982	982	0
496	20231026	112800	49782729	982	982	982	982	3
497	20231026	112700	49779783	982	982	982	982	0
498	20231026	112600	49779783	982	982	982	982	0
499	20231026	112500	49779783	982	982	982	982	1
500	20231026	112400	49778801	982	982	982	982	41
501	20231026	112300	49738539	987	987	987	987	0
502	20231026	112200	49738539	987	987	987	987	0
503	20231026	112100	49738539	987	987	987	987	0
504	20231026	112000	49738539	987	987	987	987	0
505	20231026	111900	49738539	987	982	987	982	2
506	20231026	111800	49736570	980	980	980	980	0
507	20231026	111700	49736570	980	980	980	980	0
508	20231026	111600	49736570	980	980	980	980	0
509	20231026	111500	49736570	980	980	980	980	0
510	20231026	111400	49736570	980	980	980	980	0
511	20231026	111300	49736570	980	980	980	980	0
512	20231026	111200	49736570	980	982	982	980	400
513	20231026	111100	49344164	980	980	980	980	0
514	20231026	111000	49344164	980	985	985	980	500
515	20231026	110900	48853881	988	988	988	988	0
516	20231026	110800	48853881	988	988	988	988	0
517	20231026	110700	48853881	988	988	988	988	1
518	20231026	110600	48852893	988	988	988	988	0
519	20231026	110500	48852893	988	988	988	988	0
520	20231026	110400	48852893	988	988	988	988	0
521	20231026	110300	48852893	988	988	988	988	0
522	20231026	110200	48852893	988	988	988	988	0
523	20231026	110100	48852893	988	988	988	988	0
524	20231026	110000	48852893	988	988	988	988	0
525	20231026	105900	48852893	988	988	988	988	0
526	20231026	105800	48852893	988	988	988	988	0
527	20231026	105700	48852893	988	988	988	988	0
528	20231026	105600	48852893	988	988	988	988	0
529	20231026	105500	48852893	988	988	988	988	0
530	20231026	105400	48852893	988	988	988	988	0
531	20231026	105300	48852893	988	988	988	988	1
532	20231026	105200	48851905	990	990	990	990	0
533	20231026	105100	48851905	990	990	990	990	0
534	20231026	105000	48851905	990	990	990	990	0
535	20231026	104900	48851905	990	990	990	990	200
536	20231026	104800	48653905	989	989	989	989	0
537	20231026	104700	48653905	989	989	989	989	0
538	20231026	104600	48653905	989	989	989	989	390
539	20231026	104500	48268195	989	989	989	988	7716
540	20231026	104400	40637072	989	989	989	988	2005
541	20231026	104300	38654131	988	988	988	988	999
542	20231026	104200	37667119	988	988	988	988	0
543	20231026	104100	37667119	988	988	988	988	1
544	20231026	104000	37666131	987	987	987	987	0
545	20231026	103900	37666131	987	987	987	987	12
546	20231026	103800	37654287	987	988	988	986	49
547	20231026	103700	37605923	989	988	989	988	1709
548	20231026	103600	35915802	988	988	988	988	0
549	20231026	103500	35915802	988	987	988	987	549
550	20231026	103400	35373684	988	983	988	983	5015
551	20231026	103300	30423780	983	983	983	983	283
552	20231026	103200	30145591	983	983	983	983	100
553	20231026	103100	30047291	983	983	983	983	1
554	20231026	103000	30046308	984	984	984	984	0
555	20231026	102900	30046308	984	984	984	984	0
556	20231026	102800	30046308	984	984	984	984	50
557	20231026	102700	29997108	984	984	984	984	0
558	20231026	102600	29997108	984	984	984	984	0
559	20231026	102500	29997108	984	984	984	984	0
560	20231026	102400	29997108	984	984	984	984	0
561	20231026	102300	29997108	984	984	984	984	0
562	20231026	102200	29997108	984	984	984	984	0
563	20231026	102100	29997108	984	984	984	984	0
564	20231026	102000	29997108	984	984	984	984	0
565	20231026	101900	29997108	984	984	984	984	0
566	20231026	101800	29997108	984	984	984	984	0
567	20231026	101700	29997108	984	984	984	984	0
568	20231026	101600	29997108	984	984	984	984	1
569	20231026	101500	29996124	984	984	984	984	0
570	20231026	101400	29996124	984	984	984	984	0
571	20231026	101300	29996124	984	984	984	984	15
572	20231026	101200	29981364	984	984	984	984	0
573	20231026	101100	29981364	984	984	984	984	0
574	20231026	101000	29981364	984	983	984	983	3
575	20231026	100900	29978413	984	984	984	984	1
576	20231026	100800	29977429	984	983	984	983	2
577	20231026	100700	29975462	984	982	984	981	25
578	20231026	100600	29950903	982	982	982	982	20
579	20231026	100500	29931263	981	981	981	981	0
580	20231026	100400	29931263	981	981	981	981	0
581	20231026	100300	29931263	981	981	981	981	0
582	20231026	100200	29931263	981	981	981	981	50
583	20231026	100100	29882213	981	981	981	981	0
584	20231026	100000	29882213	981	981	981	981	0
585	20231026	095900	29882213	981	981	981	981	1
586	20231026	095800	29881232	980	980	980	980	2
587	20231026	095700	29879272	980	983	983	980	64
588	20231026	095600	29816402	982	982	982	982	0
589	20231026	095500	29816402	982	982	982	982	1042
590	20231026	095400	28793158	982	982	982	982	0
591	20231026	095300	28793158	982	982	982	982	8
592	20231026	095200	28785302	982	982	982	982	15
593	20231026	095100	28770572	982	982	982	982	200
594	20231026	095000	28574172	982	982	982	982	0
595	20231026	094900	28574172	982	982	982	982	0
596	20231026	094800	28574172	982	982	982	982	0
597	20231026	094700	28574172	982	982	982	982	0
598	20231026	094600	28574172	982	982	982	982	0
599	20231026	094500	28574172	982	982	982	982	0
600	20231026	094400	28574172	982	982	982	982	1
601	20231026	094300	28573190	982	979	982	979	2
602	20231026	094200	28571229	982	982	982	982	49
603	20231026	094100	28523111	978	978	978	978	1
604	20231026	094000	28522133	982	982	982	982	0
605	20231026	093900	28522133	982	982	982	978	17
606	20231026	093800	28505443	978	978	978	978	40
607	20231026	093700	28466323	975	975	975	975	0
608	20231026	093600	28466323	975	975	975	975	0
609	20231026	093500	28466323	975	981	981	975	10000
610	20231026	093400	18701941	984	984	984	984	0
611	20231026	093300	18701941	984	986	986	984	2
612	20231026	093200	18699971	986	986	986	986	3
613	20231026	093100	18697013	986	986	986	986	3
614	20231026	093000	18694055	987	987	987	987	0
615	20231026	092900	18694055	987	987	987	987	0
616	20231026	092800	18694055	987	987	987	987	0
617	20231026	092700	18694055	987	987	987	987	0
618	20231026	092600	18694055	987	981	987	981	4000
619	20231026	092500	14765998	978	978	978	978	1767
620	20231026	092400	13037872	979	980	980	979	319
621	20231026	092300	12725564	980	980	980	980	0
622	20231026	092200	12725564	980	980	980	980	118
623	20231026	092100	12609924	981	981	981	981	464
624	20231026	092000	12154740	981	981	981	981	685
625	20231026	091900	11482755	984	984	984	984	1
626	20231026	091800	11481771	984	984	984	984	0
627	20231026	091700	11481771	984	984	984	984	0
628	20231026	091600	11481771	984	984	984	984	2
629	20231026	091500	11479803	984	984	984	984	4
630	20231026	091400	11475867	981	981	981	981	1
631	20231026	091300	11474886	981	981	981	981	0
632	20231026	091200	11474886	981	981	981	981	0
633	20231026	091100	11474886	981	981	981	981	1
634	20231026	091000	11473905	982	982	982	982	0
635	20231026	090900	11473905	982	982	982	982	86
636	20231026	090800	11389453	978	981	983	978	6910
637	20231026	090700	4628224	987	987	987	987	0
638	20231026	090600	4628224	987	987	987	987	0
639	20231026	090500	4628224	987	987	987	987	27
640	20231026	090400	4601575	987	987	987	987	8
641	20231026	090300	4593679	989	989	989	989	0
642	20231026	090200	4593679	989	989	989	989	0
643	20231026	090100	4593679	989	982	989	982	1113
644	20231026	090000	3493202	989	989	989	989	1498