KissMeData/085310/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	194400	169897857	966	966	966	966	527
3	20231027	194300	169897857	966	966	966	966	0
4	20231027	194200	169897857	966	966	966	966	0
5	20231027	194100	169897857	966	966	966	966	0
6	20231027	194000	169897857	966	966	966	966	0
7	20231027	193900	169897857	966	966	966	966	0
8	20231027	193800	169897857	966	966	966	966	0
9	20231027	193700	169897857	966	966	966	966	0
10	20231027	193600	169897857	966	966	966	966	0
11	20231027	193500	169897857	966	966	966	966	0
12	20231027	193400	169897857	966	966	966	966	0
13	20231027	193300	169897857	966	966	966	966	0
14	20231027	193200	169897857	966	966	966	966	0
15	20231027	193100	169897857	966	966	966	966	0
16	20231027	193000	169897857	966	966	966	966	0
17	20231027	192900	169897857	966	966	966	966	0
18	20231027	192800	169897857	966	966	966	966	0
19	20231027	192700	169897857	966	966	966	966	0
20	20231027	192600	169897857	966	966	966	966	0
21	20231027	192500	169897857	966	966	966	966	0
22	20231027	192400	169897857	966	966	966	966	0
23	20231027	192300	169897857	966	966	966	966	0
24	20231027	192200	169897857	966	966	966	966	0
25	20231027	192100	169897857	966	966	966	966	0
26	20231027	192000	169897857	966	966	966	966	0
27	20231027	191900	169897857	966	966	966	966	0
28	20231027	191800	169897857	966	966	966	966	0
29	20231027	191700	169897857	966	966	966	966	0
30	20231027	191600	169897857	966	966	966	966	0
31	20231027	191500	169897857	966	966	966	966	0
32	20231027	191400	169897857	966	966	966	966	527
33	20231027	191300	169897857	966	966	966	966	0
34	20231027	191200	169897857	966	966	966	966	0
35	20231027	191100	169897857	966	966	966	966	0
36	20231027	191000	169897857	966	966	966	966	0
37	20231027	190900	169897857	966	966	966	966	0
38	20231027	190800	169897857	966	966	966	966	0
39	20231027	190700	169897857	966	966	966	966	0
40	20231027	190600	169897857	966	966	966	966	0
41	20231027	190500	169897857	966	966	966	966	0
42	20231027	190400	169897857	966	966	966	966	0
43	20231027	190300	169897857	966	966	966	966	0
44	20231027	190200	169897857	966	966	966	966	0
45	20231027	190100	169897857	966	966	966	966	0
46	20231027	190000	169897857	966	966	966	966	0
47	20231027	185900	169897857	966	966	966	966	0
48	20231027	185800	169897857	966	966	966	966	0
49	20231027	185700	169897857	966	966	966	966	0
50	20231027	185600	169897857	966	966	966	966	0
51	20231027	185500	169897857	966	966	966	966	0
52	20231027	185400	169897857	966	966	966	966	0
53	20231027	185300	169897857	966	966	966	966	0
54	20231027	185200	169897857	966	966	966	966	0
55	20231027	185100	169897857	966	966	966	966	0
56	20231027	185000	169897857	966	966	966	966	0
57	20231027	184900	169897857	966	966	966	966	0
58	20231027	184800	169897857	966	966	966	966	0
59	20231027	184700	169897857	966	966	966	966	0
60	20231027	184600	169897857	966	966	966	966	0
61	20231027	184500	169897857	966	966	966	966	0
62	20231027	184400	169897857	966	966	966	966	527
63	20231027	184300	169897857	966	966	966	966	0
64	20231027	184200	169897857	966	966	966	966	0
65	20231027	184100	169897857	966	966	966	966	0
66	20231027	184000	169897857	966	966	966	966	0
67	20231027	183900	169897857	966	966	966	966	0
68	20231027	183800	169897857	966	966	966	966	0
69	20231027	183700	169897857	966	966	966	966	0
70	20231027	183600	169897857	966	966	966	966	0
71	20231027	183500	169897857	966	966	966	966	0
72	20231027	183400	169897857	966	966	966	966	0
73	20231027	183300	169897857	966	966	966	966	0
74	20231027	183200	169897857	966	966	966	966	0
75	20231027	183100	169897857	966	966	966	966	0
76	20231027	183000	169897857	966	966	966	966	0
77	20231027	182900	169897857	966	966	966	966	0
78	20231027	182800	169897857	966	966	966	966	0
79	20231027	182700	169897857	966	966	966	966	0
80	20231027	182600	169897857	966	966	966	966	0
81	20231027	182500	169897857	966	966	966	966	0
82	20231027	182400	169897857	966	966	966	966	0
83	20231027	182300	169897857	966	966	966	966	0
84	20231027	182200	169897857	966	966	966	966	0
85	20231027	182100	169897857	966	966	966	966	0
86	20231027	182000	169897857	966	966	966	966	0
87	20231027	181900	169897857	966	966	966	966	0
88	20231027	181800	169897857	966	966	966	966	0
89	20231027	181700	169897857	966	966	966	966	0
90	20231027	181600	169897857	966	966	966	966	0
91	20231027	181500	169897857	966	966	966	966	0
92	20231027	181400	169897857	966	966	966	966	527
93	20231027	181300	169897857	966	966	966	966	0
94	20231027	181200	169897857	966	966	966	966	0
95	20231027	181100	169897857	966	966	966	966	0
96	20231027	181000	169897857	966	966	966	966	0
97	20231027	180900	169897857	966	966	966	966	0
98	20231027	180800	169897857	966	966	966	966	0
99	20231027	180700	169897857	966	966	966	966	0
100	20231027	180600	169897857	966	966	966	966	0
101	20231027	180500	169897857	966	966	966	966	0
102	20231027	180400	169897857	966	966	966	966	0
103	20231027	180300	169897857	966	966	966	966	0
104	20231027	180200	169897857	966	966	966	966	0
105	20231027	180100	169897857	966	966	966	966	0
106	20231027	180000	169897857	966	966	966	966	0
107	20231027	175900	169897857	966	966	966	966	0
108	20231027	175800	169897857	966	966	966	966	0
109	20231027	175700	169897857	966	966	966	966	0
110	20231027	175600	169897857	966	966	966	966	0
111	20231027	175500	169897857	966	966	966	966	0
112	20231027	175400	169897857	966	966	966	966	0
113	20231027	175300	169897857	966	966	966	966	0
114	20231027	175200	169897857	966	966	966	966	0
115	20231027	175100	169897857	966	966	966	966	0
116	20231027	175000	169897857	966	966	966	966	0
117	20231027	174900	169897857	966	966	966	966	0
118	20231027	174800	169897857	966	966	966	966	0
119	20231027	174700	169897857	966	966	966	966	0
120	20231027	174600	169897857	966	966	966	966	0
121	20231027	174500	169897857	966	966	966	966	0
122	20231027	174400	169897857	966	966	966	966	527
123	20231027	174300	169897857	966	966	966	966	0
124	20231027	174200	169897857	966	966	966	966	0
125	20231027	174100	169897857	966	966	966	966	0
126	20231027	174000	169897857	966	966	966	966	0
127	20231027	173900	169897857	966	966	966	966	0
128	20231027	173800	169897857	966	966	966	966	0
129	20231027	173700	169897857	966	966	966	966	0
130	20231027	173600	169897857	966	966	966	966	0
131	20231027	173500	169897857	966	966	966	966	0
132	20231027	173400	169897857	966	966	966	966	0
133	20231027	173300	169897857	966	966	966	966	0
134	20231027	173200	169897857	966	966	966	966	0
135	20231027	173100	169897857	966	966	966	966	0
136	20231027	173000	169897857	966	966	966	966	0
137	20231027	172900	169897857	966	966	966	966	0
138	20231027	172800	169897857	966	966	966	966	0
139	20231027	172700	169897857	966	966	966	966	0
140	20231027	172600	169897857	966	966	966	966	0
141	20231027	172500	169897857	966	966	966	966	0
142	20231027	172400	169897857	966	966	966	966	0
143	20231027	172300	169897857	966	966	966	966	0
144	20231027	172200	169897857	966	966	966	966	0
145	20231027	172100	169897857	966	966	966	966	0
146	20231027	172000	169897857	966	966	966	966	0
147	20231027	171900	169897857	966	966	966	966	0
148	20231027	171800	169897857	966	966	966	966	0
149	20231027	171700	169897857	966	966	966	966	0
150	20231027	171600	169897857	966	966	966	966	0
151	20231027	171500	169897857	966	966	966	966	0
152	20231027	171400	169897857	966	966	966	966	527
153	20231027	171300	169897857	966	966	966	966	0
154	20231027	171200	169897857	966	966	966	966	0
155	20231027	171100	169897857	966	966	966	966	0
156	20231027	171000	169897857	966	966	966	966	0
157	20231027	170900	169897857	966	966	966	966	0
158	20231027	170800	169897857	966	966	966	966	0
159	20231027	170700	169897857	966	966	966	966	0
160	20231027	170600	169897857	966	966	966	966	0
161	20231027	170500	169897857	966	966	966	966	0
162	20231027	170400	169897857	966	966	966	966	0
163	20231027	170300	169897857	966	966	966	966	0
164	20231027	170200	169897857	966	966	966	966	0
165	20231027	170100	169897857	966	966	966	966	0
166	20231027	170000	169897857	966	966	966	966	0
167	20231027	165900	169897857	966	966	966	966	0
168	20231027	165800	169897857	966	966	966	966	0
169	20231027	165700	169897857	966	966	966	966	0
170	20231027	165600	169897857	966	966	966	966	0
171	20231027	165500	169897857	966	966	966	966	0
172	20231027	165400	169897857	966	966	966	966	0
173	20231027	165300	169897857	966	966	966	966	0
174	20231027	165200	169897857	966	966	966	966	0
175	20231027	165100	169897857	966	966	966	966	0
176	20231027	165000	169897857	966	966	966	966	0
177	20231027	164900	169897857	966	966	966	966	0
178	20231027	164800	169897857	966	966	966	966	0
179	20231027	164700	169897857	966	966	966	966	0
180	20231027	164600	169897857	966	966	966	966	0
181	20231027	164500	169897857	966	966	966	966	0
182	20231027	164400	169897857	966	966	966	966	527
183	20231027	164300	169897857	966	966	966	966	0
184	20231027	164200	169897857	966	966	966	966	0
185	20231027	164100	169897857	966	966	966	966	0
186	20231027	164000	169897857	966	966	966	966	0
187	20231027	163900	169897857	966	966	966	966	0
188	20231027	163800	169897857	966	966	966	966	0
189	20231027	163700	169897857	966	966	966	966	0
190	20231027	163600	169897857	966	966	966	966	0
191	20231027	163500	169897857	966	966	966	966	0
192	20231027	163400	169897857	966	966	966	966	0
193	20231027	163300	169897857	966	966	966	966	0
194	20231027	163200	169897857	966	966	966	966	0
195	20231027	163100	169897857	966	966	966	966	0
196	20231027	163000	169897857	966	966	966	966	0
197	20231027	162900	169897857	966	966	966	966	0
198	20231027	162800	169897857	966	966	966	966	0
199	20231027	162700	169897857	966	966	966	966	0
200	20231027	162600	169897857	966	966	966	966	0
201	20231027	162500	169897857	966	966	966	966	0
202	20231027	162400	169897857	966	966	966	966	0
203	20231027	162300	169897857	966	966	966	966	0
204	20231027	162200	169897857	966	966	966	966	0
205	20231027	162100	169897857	966	966	966	966	0
206	20231027	162000	169897857	966	966	966	966	0
207	20231027	161900	169897857	966	966	966	966	0
208	20231027	161800	169897857	966	966	966	966	0
209	20231027	161700	169897857	966	966	966	966	0
210	20231027	161600	169897857	966	966	966	966	0
211	20231027	161500	169897857	966	966	966	966	0
212	20231027	161400	169897857	966	966	966	966	527
213	20231027	161300	169897857	966	966	966	966	0
214	20231027	161200	169897857	966	966	966	966	0
215	20231027	161100	169897857	966	966	966	966	0
216	20231027	161000	169897857	966	966	966	966	0
217	20231027	160900	169897857	966	966	966	966	0
218	20231027	160800	169897857	966	966	966	966	0
219	20231027	160700	169897857	966	966	966	966	0
220	20231027	160600	169897857	966	966	966	966	0
221	20231027	160500	169897857	966	966	966	966	0
222	20231027	160400	169897857	966	966	966	966	0
223	20231027	160300	169897857	966	966	966	966	0
224	20231027	160200	169897857	966	966	966	966	0
225	20231027	160100	169897857	966	966	966	966	0
226	20231027	160000	169897857	966	966	966	966	0
227	20231027	155900	169897857	966	966	966	966	0
228	20231027	155800	169897857	966	966	966	966	0
229	20231027	155700	169897857	966	966	966	966	0
230	20231027	155600	169897857	966	966	966	966	0
231	20231027	155500	169897857	966	966	966	966	0
232	20231027	155400	169897857	966	966	966	966	0
233	20231027	155300	169897857	966	966	966	966	0
234	20231027	155200	169897857	966	966	966	966	0
235	20231027	155100	169897857	966	966	966	966	0
236	20231027	155000	169897857	966	966	966	966	0
237	20231027	154900	169897857	966	966	966	966	0
238	20231027	154800	169897857	966	966	966	966	0
239	20231027	154700	169897857	966	966	966	966	0
240	20231027	154600	169897857	966	966	966	966	0
241	20231027	154500	169897857	966	966	966	966	0
242	20231027	154400	169897857	966	966	966	966	527
243	20231027	154300	169897857	966	966	966	966	0
244	20231027	154200	169897857	966	966	966	966	0
245	20231027	154100	169897857	966	966	966	966	0
246	20231027	154000	169897857	966	966	966	966	0
247	20231027	153900	169897857	966	966	966	966	0
248	20231027	153800	169897857	966	966	966	966	0
249	20231027	153700	169897857	966	966	966	966	0
250	20231027	153600	169897857	966	966	966	966	0
251	20231027	153500	169897857	966	966	966	966	0
252	20231027	153400	169897857	966	966	966	966	0
253	20231027	153300	169897857	966	966	966	966	0
254	20231027	153200	169897857	966	966	966	966	0
255	20231027	153100	169897857	966	966	966	966	0
256	20231027	153000	169897857	966	966	966	966	527
257	20231027	152900	169388775	969	969	969	969	0
258	20231027	152800	169388775	969	969	969	969	0
259	20231027	152700	169388775	969	969	969	969	0
260	20231027	152600	169388775	969	969	969	969	0
261	20231027	152500	169388775	969	969	969	969	0
262	20231027	152400	169388775	969	969	969	969	0
263	20231027	152300	169388775	969	969	969	969	0
264	20231027	152200	169388775	969	969	969	969	0
265	20231027	152100	169388775	969	969	969	969	0
266	20231027	152000	169388775	969	969	969	969	0
267	20231027	151900	169388775	969	973	973	966	16849
268	20231027	151800	153079473	973	973	973	973	0
269	20231027	151700	153079473	973	973	973	973	0
270	20231027	151600	153079473	973	973	973	973	15
271	20231027	151500	153064878	976	976	976	976	1
272	20231027	151400	153063902	974	974	974	974	0
273	20231027	151300	153063902	974	974	974	974	1
274	20231027	151200	153062928	976	976	976	976	1
275	20231027	151100	153061952	975	975	975	975	0
276	20231027	151000	153061952	975	975	975	975	1167
277	20231027	150900	151924127	976	975	976	975	95
278	20231027	150800	151831501	975	975	975	975	1600
279	20231027	150700	150271501	975	975	975	975	100
280	20231027	150600	150174001	975	975	975	975	21
281	20231027	150500	150153526	976	976	976	976	0
282	20231027	150400	150153526	976	976	976	976	0
283	20231027	150300	150153526	976	976	976	976	15
284	20231027	150200	150138886	976	976	976	976	20
285	20231027	150100	150119366	976	976	976	976	24
286	20231027	150000	150095942	975	975	975	975	1
287	20231027	145900	150094967	976	975	976	975	6
288	20231027	145800	150089116	975	975	975	975	4
289	20231027	145700	150085216	976	973	976	973	4
290	20231027	145600	150081317	976	976	976	976	0
291	20231027	145500	150081317	976	976	976	976	0
292	20231027	145400	150081317	976	972	976	972	1750
293	20231027	145300	148380313	976	972	976	972	20
294	20231027	145200	148360869	972	976	976	972	3084
295	20231027	145100	145353039	976	976	976	976	1
296	20231027	145000	145352063	974	974	974	974	0
297	20231027	144900	145352063	974	974	974	974	200
298	20231027	144800	145157263	974	974	974	974	0
299	20231027	144700	145157263	974	974	974	974	0
300	20231027	144600	145157263	974	974	974	974	7
301	20231027	144500	145150445	976	976	976	976	0
302	20231027	144400	145150445	976	976	976	976	0
303	20231027	144300	145150445	976	976	976	976	10
304	20231027	144200	145140685	976	976	976	976	1
305	20231027	144100	145139709	975	975	975	975	0
306	20231027	144000	145139709	975	975	975	975	537
307	20231027	143900	144616134	976	976	976	976	0
308	20231027	143800	144616134	976	976	976	976	0
309	20231027	143700	144616134	976	976	976	976	0
310	20231027	143600	144616134	976	976	976	976	0
311	20231027	143500	144616134	976	976	976	976	0
312	20231027	143400	144616134	976	976	976	976	0
313	20231027	143300	144616134	976	976	976	976	0
314	20231027	143200	144616134	976	976	976	976	0
315	20231027	143100	144616134	976	976	976	976	0
316	20231027	143000	144616134	976	976	976	976	0
317	20231027	142900	144616134	976	976	976	976	0
318	20231027	142800	144616134	976	976	976	976	0
319	20231027	142700	144616134	976	976	976	976	1
320	20231027	142600	144615158	976	976	976	976	0
321	20231027	142500	144615158	976	976	976	976	0
322	20231027	142400	144615158	976	976	976	976	0
323	20231027	142300	144615158	976	976	976	976	0
324	20231027	142200	144615158	976	976	976	976	0
325	20231027	142100	144615158	976	976	976	976	0
326	20231027	142000	144615158	976	976	976	976	0
327	20231027	141900	144615158	976	976	976	976	0
328	20231027	141800	144615158	976	976	976	976	0
329	20231027	141700	144615158	976	976	976	976	0
330	20231027	141600	144615158	976	976	976	976	0
331	20231027	141500	144615158	976	976	976	976	0
332	20231027	141400	144615158	976	976	976	976	0
333	20231027	141300	144615158	976	976	976	976	0
334	20231027	141200	144615158	976	976	976	976	686
335	20231027	141100	143945622	976	976	976	976	0
336	20231027	141000	143945622	976	976	976	976	0
337	20231027	140900	143945622	976	976	976	976	0
338	20231027	140800	143945622	976	976	976	976	0
339	20231027	140700	143945622	976	976	976	976	1
340	20231027	140600	143944646	977	977	977	977	0
341	20231027	140500	143944646	977	977	977	977	0
342	20231027	140400	143944646	977	977	977	977	0
343	20231027	140300	143944646	977	977	977	977	0
344	20231027	140200	143944646	977	977	977	977	40
345	20231027	140100	143905566	977	977	977	977	0
346	20231027	140000	143905566	977	977	977	977	1
347	20231027	135900	143904589	977	977	977	977	0
348	20231027	135800	143904589	977	977	977	977	4
349	20231027	135700	143900681	975	975	975	975	0
350	20231027	135600	143900681	975	975	975	975	0
351	20231027	135500	143900681	975	975	975	975	0
352	20231027	135400	143900681	975	975	975	975	0
353	20231027	135300	143900681	975	975	975	975	0
354	20231027	135200	143900681	975	975	975	975	73
355	20231027	135100	143829506	975	975	975	975	0
356	20231027	135000	143829506	975	975	975	975	450
357	20231027	134900	143390756	977	977	977	977	0
358	20231027	134800	143390756	977	977	977	977	0
359	20231027	134700	143390756	977	977	977	977	0
360	20231027	134600	143390756	977	977	977	977	37
361	20231027	134500	143354607	977	977	977	977	6
362	20231027	134400	143348745	979	979	979	979	58
363	20231027	134300	143291963	977	977	977	977	0
364	20231027	134200	143291963	977	977	977	977	0
365	20231027	134100	143291963	977	977	977	977	0
366	20231027	134000	143291963	977	977	977	977	0
367	20231027	133900	143291963	977	977	977	977	0
368	20231027	133800	143291963	977	977	977	977	3175
369	20231027	133700	140189988	977	977	977	977	0
370	20231027	133600	140189988	977	977	977	977	0
371	20231027	133500	140189988	977	977	977	977	0
372	20231027	133400	140189988	977	977	977	977	0
373	20231027	133300	140189988	977	977	977	977	0
374	20231027	133200	140189988	977	977	977	977	0
375	20231027	133100	140189988	977	977	977	977	0
376	20231027	133000	140189988	977	977	978	977	3120
377	20231027	132900	137141743	978	978	978	978	80
378	20231027	132800	137063503	978	978	978	978	2942
379	20231027	132700	134186227	977	977	977	977	0
380	20231027	132600	134186227	977	977	977	977	0
381	20231027	132500	134186227	977	977	977	977	0
382	20231027	132400	134186227	977	977	977	977	0
383	20231027	132300	134186227	977	976	977	976	250
384	20231027	132200	133942077	975	973	975	973	211
385	20231027	132100	133736378	976	976	976	976	0
386	20231027	132000	133736378	976	976	976	976	0
387	20231027	131900	133736378	976	976	976	976	0
388	20231027	131800	133736378	976	976	976	976	0
389	20231027	131700	133736378	976	976	976	976	0
390	20231027	131600	133736378	976	976	976	976	988
391	20231027	131500	132772090	977	977	977	977	1234
392	20231027	131400	131566472	979	979	979	979	0
393	20231027	131300	131566472	979	979	979	979	2
394	20231027	131200	131564514	979	979	979	979	0
395	20231027	131100	131564514	979	978	979	978	2
396	20231027	131000	131562557	976	976	976	976	1
397	20231027	130900	131561581	974	974	974	974	227
398	20231027	130800	131340483	977	977	977	977	0
399	20231027	130700	131340483	977	977	977	977	0
400	20231027	130600	131340483	977	977	977	977	0
401	20231027	130500	131340483	977	977	977	977	2434
402	20231027	130400	128962465	977	977	977	977	792
403	20231027	130300	128188681	977	977	977	977	0
404	20231027	130200	128188681	977	977	977	977	1
405	20231027	130100	128187704	975	975	975	975	0
406	20231027	130000	128187704	975	975	975	975	0
407	20231027	125900	128187704	975	975	975	975	84
408	20231027	125800	128105804	977	977	977	977	0
409	20231027	125700	128105804	977	977	977	977	1
410	20231027	125600	128104827	975	977	977	975	5412
411	20231027	125500	122827489	977	977	977	977	0
412	20231027	125400	122827489	977	977	977	977	0
413	20231027	125300	122827489	977	977	977	977	0
414	20231027	125200	122827489	977	977	977	977	0
415	20231027	125100	122827489	977	977	977	977	1
416	20231027	125000	122826512	978	978	978	978	0
417	20231027	124900	122826512	978	978	978	978	29
418	20231027	124800	122798150	978	978	978	978	0
419	20231027	124700	122798150	978	978	978	978	0
420	20231027	124600	122798150	978	978	978	978	0
421	20231027	124500	122798150	978	978	978	978	0
422	20231027	124400	122798150	978	978	978	978	51
423	20231027	124300	122748272	977	977	977	977	0
424	20231027	124200	122748272	977	977	977	977	20
425	20231027	124100	122728732	979	979	979	979	0
426	20231027	124000	122728732	979	979	979	979	0
427	20231027	123900	122728732	979	979	979	979	0
428	20231027	123800	122728732	979	979	979	979	0
429	20231027	123700	122728732	979	979	979	979	2
430	20231027	123600	122726774	979	979	979	979	2
431	20231027	123500	122724816	978	978	978	978	27
432	20231027	123400	122698410	978	978	978	978	0
433	20231027	123300	122698410	978	978	978	978	0
434	20231027	123200	122698410	978	977	978	977	515
435	20231027	123100	122194744	977	976	977	976	4
436	20231027	123000	122190838	975	974	975	974	2065
437	20231027	122900	120179520	971	971	971	971	10
438	20231027	122800	120169810	978	978	978	978	0
439	20231027	122700	120169810	978	978	978	978	0
440	20231027	122600	120169810	978	978	978	978	0
441	20231027	122500	120169810	978	978	978	978	9
442	20231027	122400	120161008	978	978	978	978	51
443	20231027	122300	120111130	970	970	970	970	0
444	20231027	122200	120111130	970	973	973	970	4000
445	20231027	122100	116228269	972	972	972	972	0
446	20231027	122000	116228269	972	975	975	972	2300
447	20231027	121900	113992343	973	973	973	973	0
448	20231027	121800	113992343	973	975	975	973	745
449	20231027	121700	113266438	976	981	981	976	3992
450	20231027	121600	109366293	979	979	979	979	0
451	20231027	121500	109366293	979	979	979	979	0
452	20231027	121400	109366293	979	979	979	979	0
453	20231027	121300	109366293	979	979	979	979	0
454	20231027	121200	109366293	979	979	979	979	0
455	20231027	121100	109366293	979	979	979	979	0
456	20231027	121000	109366293	979	979	979	979	0
457	20231027	120900	109366293	979	979	979	979	0
458	20231027	120800	109366293	979	979	979	979	0
459	20231027	120700	109366293	979	979	979	979	0
460	20231027	120600	109366293	979	979	979	979	0
461	20231027	120500	109366293	979	979	979	979	0
462	20231027	120400	109366293	979	979	979	979	0
463	20231027	120300	109366293	979	979	979	979	0
464	20231027	120200	109366293	979	979	979	979	0
465	20231027	120100	109366293	979	979	979	979	0
466	20231027	120000	109366293	979	979	979	979	0
467	20231027	115900	109366293	979	979	979	979	0
468	20231027	115800	109366293	979	979	979	979	0
469	20231027	115700	109366293	979	979	979	979	0
470	20231027	115600	109366293	979	979	979	979	26
471	20231027	115500	109340839	979	979	979	979	0
472	20231027	115400	109340839	979	979	979	979	0
473	20231027	115300	109340839	979	979	979	979	0
474	20231027	115200	109340839	979	979	979	979	0
475	20231027	115100	109340839	979	979	979	979	0
476	20231027	115000	109340839	979	979	979	979	2
477	20231027	114900	109338881	981	981	981	981	0
478	20231027	114800	109338881	981	981	981	981	0
479	20231027	114700	109338881	981	981	981	981	0
480	20231027	114600	109338881	981	981	981	981	0
481	20231027	114500	109338881	981	981	981	981	0
482	20231027	114400	109338881	981	981	981	981	0
483	20231027	114300	109338881	981	981	981	981	0
484	20231027	114200	109338881	981	982	982	981	6
485	20231027	114100	109332994	978	982	982	978	353
486	20231027	114000	108987214	982	982	982	982	0
487	20231027	113900	108987214	982	981	982	981	225
488	20231027	113800	108766289	981	981	981	981	0
489	20231027	113700	108766289	981	981	981	981	0
490	20231027	113600	108766289	981	981	981	981	22
491	20231027	113500	108744707	979	979	979	979	10
492	20231027	113400	108734917	979	979	979	979	22
493	20231027	113300	108713379	979	979	979	979	0
494	20231027	113200	108713379	979	979	979	979	25
495	20231027	113100	108688904	982	980	982	980	111
496	20231027	113000	108580122	980	980	980	980	46
497	20231027	112900	108535042	979	979	979	979	0
498	20231027	112800	108535042	979	978	979	978	10496
499	20231027	112700	98269336	978	978	978	978	0
500	20231027	112600	98269336	978	978	978	978	0
501	20231027	112500	98269336	978	978	978	978	253
502	20231027	112400	98021902	979	979	979	979	1
503	20231027	112300	98020923	973	973	973	973	0
504	20231027	112200	98020923	973	973	973	973	375
505	20231027	112100	97656048	973	976	976	972	3922
506	20231027	112000	93840808	979	979	979	979	0
507	20231027	111900	93840808	979	979	979	979	0
508	20231027	111800	93840808	979	979	979	979	0
509	20231027	111700	93840808	979	979	979	979	2033
510	20231027	111600	91850501	978	978	978	978	9
511	20231027	111500	91841699	978	978	978	978	4
512	20231027	111400	91837787	979	979	979	979	0
513	20231027	111300	91837787	979	979	979	979	7
514	20231027	111200	91830934	980	980	980	980	0
515	20231027	111100	91830934	980	980	980	980	0
516	20231027	111000	91830934	980	980	980	980	0
517	20231027	110900	91830934	980	980	980	980	1
518	20231027	110800	91829954	980	980	980	980	3165
519	20231027	110700	88728254	979	979	979	979	0
520	20231027	110600	88728254	979	979	979	979	0
521	20231027	110500	88728254	979	979	979	979	1
522	20231027	110400	88727275	980	980	980	980	0
523	20231027	110300	88727275	980	978	980	976	2160
524	20231027	110200	86617251	978	980	980	978	8
525	20231027	110100	86609421	979	979	979	979	0
526	20231027	110000	86609421	979	979	979	979	0
527	20231027	105900	86609421	979	979	979	979	0
528	20231027	105800	86609421	979	979	979	979	0
529	20231027	105700	86609421	979	979	979	979	0
530	20231027	105600	86609421	979	981	981	979	109
531	20231027	105500	86502702	981	981	981	981	1
532	20231027	105400	86501721	981	981	981	981	0
533	20231027	105300	86501721	981	981	981	981	1
534	20231027	105200	86500740	979	979	979	979	230
535	20231027	105100	86275570	979	979	979	979	0
536	20231027	105000	86275570	979	980	980	979	210
537	20231027	104900	86069875	983	983	983	983	0
538	20231027	104800	86069875	983	983	983	983	0
539	20231027	104700	86069875	983	982	983	982	8
540	20231027	104600	86062014	982	982	982	982	58
541	20231027	104500	86005058	982	982	982	982	500
542	20231027	104400	85514058	982	981	982	981	7120
543	20231027	104300	78525382	981	981	981	981	836
544	20231027	104200	77705266	981	981	981	981	0
545	20231027	104100	77705266	981	981	981	981	0
546	20231027	104000	77705266	981	981	981	981	13
547	20231027	103900	77692513	981	981	981	981	0
548	20231027	103800	77692513	981	980	981	980	363
549	20231027	103700	77336468	976	976	976	976	0
550	20231027	103600	77336468	976	976	976	976	2050
551	20231027	103500	75335668	972	976	977	972	11334
552	20231027	103400	64278728	975	975	975	975	608
553	20231027	103300	63685928	975	975	975	975	1
554	20231027	103200	63684953	972	972	972	972	1
555	20231027	103100	63683981	975	975	975	975	0
556	20231027	103000	63683981	975	975	975	975	0
557	20231027	102900	63683981	975	975	975	975	0
558	20231027	102800	63683981	975	972	975	972	2
559	20231027	102700	63682034	970	970	970	970	0
560	20231027	102600	63682034	970	970	970	970	66
561	20231027	102500	63618014	972	972	972	972	1
562	20231027	102400	63617042	976	972	976	972	2
563	20231027	102300	63615094	968	968	968	968	0
564	20231027	102200	63615094	968	972	972	968	1099
565	20231027	102100	62551201	977	973	977	972	3188
566	20231027	102000	59442014	972	972	972	972	2
567	20231027	101900	59440070	977	977	977	972	70
568	20231027	101800	59371685	969	973	973	969	4186
569	20231027	101700	55310789	978	978	978	978	1
570	20231027	101600	55309811	972	972	972	972	1100
571	20231027	101500	54240611	972	979	979	972	4919
572	20231027	101400	49451080	983	983	983	983	2
573	20231027	101300	49449114	984	984	984	984	20
574	20231027	101200	49429434	985	985	985	985	0
575	20231027	101100	49429434	985	985	985	985	0
576	20231027	101000	49429434	985	982	985	982	10002
577	20231027	100900	39581418	982	982	982	982	0
578	20231027	100800	39581418	982	982	982	982	16
579	20231027	100700	39565706	983	983	984	983	836
580	20231027	100600	38743882	984	974	984	974	9897
581	20231027	100500	29035212	978	978	978	978	0
582	20231027	100400	29035212	978	974	978	974	1113
583	20231027	100300	27946702	978	978	978	978	0
584	20231027	100200	27946702	978	978	978	978	0
585	20231027	100100	27946702	978	978	978	978	0
586	20231027	100000	27946702	978	974	978	974	3
587	20231027	095900	27943772	978	978	978	978	0
588	20231027	095800	27943772	978	978	978	978	0
589	20231027	095700	27943772	978	974	978	974	1066
590	20231027	095600	26901232	978	978	978	978	0
591	20231027	095500	26901232	978	974	978	974	8
592	20231027	095400	26893421	978	978	978	978	0
593	20231027	095300	26893421	978	978	978	978	0
594	20231027	095200	26893421	978	978	978	978	0
595	20231027	095100	26893421	978	977	978	973	31
596	20231027	095000	26863117	977	972	977	972	116
597	20231027	094900	26750345	973	973	973	973	24
598	20231027	094800	26726993	973	973	973	973	11
599	20231027	094700	26716290	973	973	973	973	2101
600	20231027	094600	24672017	973	973	973	973	500
601	20231027	094500	24185517	973	973	973	973	0
602	20231027	094400	24185517	973	973	973	973	3
603	20231027	094300	24182598	973	975	975	973	9191
604	20231027	094200	15230500	975	975	975	975	100
605	20231027	094100	15133000	975	975	975	975	3990
606	20231027	094000	11242750	977	977	977	977	0
607	20231027	093900	11242750	977	977	977	977	0
608	20231027	093800	11242750	977	977	977	977	0
609	20231027	093700	11242750	977	977	977	977	0
610	20231027	093600	11242750	977	977	977	977	0
611	20231027	093500	11242750	977	977	977	977	3
612	20231027	093400	11239819	977	977	977	977	1
613	20231027	093300	11238842	977	977	977	977	4
614	20231027	093200	11234934	977	977	977	977	104
615	20231027	093100	11133326	977	977	977	977	2
616	20231027	093000	11131372	975	975	975	975	100
617	20231027	092900	11033872	976	976	976	976	0
618	20231027	092800	11033872	976	976	976	976	1050
619	20231027	092700	10009072	976	976	976	976	0
620	20231027	092600	10009072	976	976	976	976	0
621	20231027	092500	10009072	976	976	976	976	0
622	20231027	092400	10009072	976	976	976	976	6239
623	20231027	092300	3919808	976	976	976	976	0
624	20231027	092200	3919808	976	976	976	976	100
625	20231027	092100	3822208	976	976	976	976	5
626	20231027	092000	3817328	976	976	976	976	106
627	20231027	091900	3713872	977	977	977	977	8
628	20231027	091800	3706056	977	977	977	977	0
629	20231027	091700	3706056	977	977	977	977	0
630	20231027	091600	3706056	977	977	977	977	5
631	20231027	091500	3701171	977	977	977	977	0
632	20231027	091400	3701171	977	977	977	977	0
633	20231027	091300	3701171	977	977	977	977	0
634	20231027	091200	3701171	977	977	977	977	2
635	20231027	091100	3699217	977	976	977	976	1025
636	20231027	091000	2698816	977	977	977	977	0
637	20231027	090900	2698816	977	977	977	977	2
638	20231027	090800	2696862	977	977	977	977	1000
639	20231027	090700	1719862	976	976	976	976	1
640	20231027	090600	1718886	978	978	978	978	0
641	20231027	090500	1718886	978	978	978	978	0
642	20231027	090400	1718886	978	978	978	978	0
643	20231027	090300	1718886	978	978	978	978	0
644	20231027	090200	1718886	978	978	978	978	15
645	20231027	090100	1704216	978	978	978	978	0
646	20231027	090000	1704216	978	965	978	965	1766