KissMeData/115480/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	195300	45532194	906	906	906	906	1442
3	20231017	195200	45532194	906	906	906	906	0
4	20231017	195100	45532194	906	906	906	906	0
5	20231017	195000	45532194	906	906	906	906	0
6	20231017	194900	45532194	906	906	906	906	0
7	20231017	194800	45532194	906	906	906	906	0
8	20231017	194700	45532194	906	906	906	906	0
9	20231017	194600	45532194	906	906	906	906	0
10	20231017	194500	45532194	906	906	906	906	0
11	20231017	194400	45532194	906	906	906	906	0
12	20231017	194300	45532194	906	906	906	906	0
13	20231017	194200	45532194	906	906	906	906	0
14	20231017	194100	45532194	906	906	906	906	0
15	20231017	194000	45532194	906	906	906	906	0
16	20231017	193900	45532194	906	906	906	906	0
17	20231017	193800	45532194	906	906	906	906	0
18	20231017	193700	45532194	906	906	906	906	0
19	20231017	193600	45532194	906	906	906	906	0
20	20231017	193500	45532194	906	906	906	906	0
21	20231017	193400	45532194	906	906	906	906	0
22	20231017	193300	45532194	906	906	906	906	0
23	20231017	193200	45532194	906	906	906	906	0
24	20231017	193100	45532194	906	906	906	906	0
25	20231017	193000	45532194	906	906	906	906	0
26	20231017	192900	45532194	906	906	906	906	0
27	20231017	192800	45532194	906	906	906	906	0
28	20231017	192700	45532194	906	906	906	906	0
29	20231017	192600	45532194	906	906	906	906	0
30	20231017	192500	45532194	906	906	906	906	0
31	20231017	192400	45532194	906	906	906	906	0
32	20231017	192300	45532194	906	906	906	906	1442
33	20231017	192200	45532194	906	906	906	906	0
34	20231017	192100	45532194	906	906	906	906	0
35	20231017	192000	45532194	906	906	906	906	0
36	20231017	191900	45532194	906	906	906	906	0
37	20231017	191800	45532194	906	906	906	906	0
38	20231017	191700	45532194	906	906	906	906	0
39	20231017	191600	45532194	906	906	906	906	0
40	20231017	191500	45532194	906	906	906	906	0
41	20231017	191400	45532194	906	906	906	906	0
42	20231017	191300	45532194	906	906	906	906	0
43	20231017	191200	45532194	906	906	906	906	0
44	20231017	191100	45532194	906	906	906	906	0
45	20231017	191000	45532194	906	906	906	906	0
46	20231017	190900	45532194	906	906	906	906	0
47	20231017	190800	45532194	906	906	906	906	0
48	20231017	190700	45532194	906	906	906	906	0
49	20231017	190600	45532194	906	906	906	906	0
50	20231017	190500	45532194	906	906	906	906	0
51	20231017	190400	45532194	906	906	906	906	0
52	20231017	190300	45532194	906	906	906	906	0
53	20231017	190200	45532194	906	906	906	906	0
54	20231017	190100	45532194	906	906	906	906	0
55	20231017	190000	45532194	906	906	906	906	0
56	20231017	185900	45532194	906	906	906	906	0
57	20231017	185800	45532194	906	906	906	906	0
58	20231017	185700	45532194	906	906	906	906	0
59	20231017	185600	45532194	906	906	906	906	0
60	20231017	185500	45532194	906	906	906	906	0
61	20231017	185400	45532194	906	906	906	906	0
62	20231017	185300	45532194	906	906	906	906	1442
63	20231017	185200	45532194	906	906	906	906	0
64	20231017	185100	45532194	906	906	906	906	0
65	20231017	185000	45532194	906	906	906	906	0
66	20231017	184900	45532194	906	906	906	906	0
67	20231017	184800	45532194	906	906	906	906	0
68	20231017	184700	45532194	906	906	906	906	0
69	20231017	184600	45532194	906	906	906	906	0
70	20231017	184500	45532194	906	906	906	906	0
71	20231017	184400	45532194	906	906	906	906	0
72	20231017	184300	45532194	906	906	906	906	0
73	20231017	184200	45532194	906	906	906	906	0
74	20231017	184100	45532194	906	906	906	906	0
75	20231017	184000	45532194	906	906	906	906	0
76	20231017	183900	45532194	906	906	906	906	0
77	20231017	183800	45532194	906	906	906	906	0
78	20231017	183700	45532194	906	906	906	906	0
79	20231017	183600	45532194	906	906	906	906	0
80	20231017	183500	45532194	906	906	906	906	0
81	20231017	183400	45532194	906	906	906	906	0
82	20231017	183300	45532194	906	906	906	906	0
83	20231017	183200	45532194	906	906	906	906	0
84	20231017	183100	45532194	906	906	906	906	0
85	20231017	183000	45532194	906	906	906	906	0
86	20231017	182900	45532194	906	906	906	906	0
87	20231017	182800	45532194	906	906	906	906	0
88	20231017	182700	45532194	906	906	906	906	0
89	20231017	182600	45532194	906	906	906	906	0
90	20231017	182500	45532194	906	906	906	906	0
91	20231017	182400	45532194	906	906	906	906	0
92	20231017	182300	45532194	906	906	906	906	1442
93	20231017	182200	45532194	906	906	906	906	0
94	20231017	182100	45532194	906	906	906	906	0
95	20231017	182000	45532194	906	906	906	906	0
96	20231017	181900	45532194	906	906	906	906	0
97	20231017	181800	45532194	906	906	906	906	0
98	20231017	181700	45532194	906	906	906	906	0
99	20231017	181600	45532194	906	906	906	906	0
100	20231017	181500	45532194	906	906	906	906	0
101	20231017	181400	45532194	906	906	906	906	0
102	20231017	181300	45532194	906	906	906	906	0
103	20231017	181200	45532194	906	906	906	906	0
104	20231017	181100	45532194	906	906	906	906	0
105	20231017	181000	45532194	906	906	906	906	0
106	20231017	180900	45532194	906	906	906	906	0
107	20231017	180800	45532194	906	906	906	906	0
108	20231017	180700	45532194	906	906	906	906	0
109	20231017	180600	45532194	906	906	906	906	0
110	20231017	180500	45532194	906	906	906	906	0
111	20231017	180400	45532194	906	906	906	906	0
112	20231017	180300	45532194	906	906	906	906	0
113	20231017	180200	45532194	906	906	906	906	0
114	20231017	180100	45532194	906	906	906	906	0
115	20231017	180000	45532194	906	906	906	906	0
116	20231017	175900	45532194	906	906	906	906	0
117	20231017	175800	45532194	906	906	906	906	0
118	20231017	175700	45532194	906	906	906	906	0
119	20231017	175600	45532194	906	906	906	906	0
120	20231017	175500	45532194	906	906	906	906	0
121	20231017	175400	45532194	906	906	906	906	0
122	20231017	175300	45532194	906	906	906	906	1442
123	20231017	175200	45532194	906	906	906	906	0
124	20231017	175100	45532194	906	906	906	906	0
125	20231017	175000	45532194	906	906	906	906	0
126	20231017	174900	45532194	906	906	906	906	0
127	20231017	174800	45532194	906	906	906	906	0
128	20231017	174700	45532194	906	906	906	906	0
129	20231017	174600	45532194	906	906	906	906	0
130	20231017	174500	45532194	906	906	906	906	0
131	20231017	174400	45532194	906	906	906	906	0
132	20231017	174300	45532194	906	906	906	906	0
133	20231017	174200	45532194	906	906	906	906	0
134	20231017	174100	45532194	906	906	906	906	0
135	20231017	174000	45532194	906	906	906	906	0
136	20231017	173900	45532194	906	906	906	906	0
137	20231017	173800	45532194	906	906	906	906	0
138	20231017	173700	45532194	906	906	906	906	0
139	20231017	173600	45532194	906	906	906	906	0
140	20231017	173500	45532194	906	906	906	906	0
141	20231017	173400	45532194	906	906	906	906	0
142	20231017	173300	45532194	906	906	906	906	0
143	20231017	173200	45532194	906	906	906	906	0
144	20231017	173100	45532194	906	906	906	906	0
145	20231017	173000	45532194	906	906	906	906	0
146	20231017	172900	45532194	906	906	906	906	0
147	20231017	172800	45532194	906	906	906	906	0
148	20231017	172700	45532194	906	906	906	906	0
149	20231017	172600	45532194	906	906	906	906	0
150	20231017	172500	45532194	906	906	906	906	0
151	20231017	172400	45532194	906	906	906	906	0
152	20231017	172300	45532194	906	906	906	906	1442
153	20231017	172200	45532194	906	906	906	906	0
154	20231017	172100	45532194	906	906	906	906	0
155	20231017	172000	45532194	906	906	906	906	0
156	20231017	171900	45532194	906	906	906	906	0
157	20231017	171800	45532194	906	906	906	906	0
158	20231017	171700	45532194	906	906	906	906	0
159	20231017	171600	45532194	906	906	906	906	0
160	20231017	171500	45532194	906	906	906	906	0
161	20231017	171400	45532194	906	906	906	906	0
162	20231017	171300	45532194	906	906	906	906	0
163	20231017	171200	45532194	906	906	906	906	0
164	20231017	171100	45532194	906	906	906	906	0
165	20231017	171000	45532194	906	906	906	906	0
166	20231017	170900	45532194	906	906	906	906	0
167	20231017	170800	45532194	906	906	906	906	0
168	20231017	170700	45532194	906	906	906	906	0
169	20231017	170600	45532194	906	906	906	906	0
170	20231017	170500	45532194	906	906	906	906	0
171	20231017	170400	45532194	906	906	906	906	0
172	20231017	170300	45532194	906	906	906	906	0
173	20231017	170200	45532194	906	906	906	906	0
174	20231017	170100	45532194	906	906	906	906	0
175	20231017	170000	45532194	906	906	906	906	0
176	20231017	165900	45532194	906	906	906	906	0
177	20231017	165800	45532194	906	906	906	906	0
178	20231017	165700	45532194	906	906	906	906	0
179	20231017	165600	45532194	906	906	906	906	0
180	20231017	165500	45532194	906	906	906	906	0
181	20231017	165400	45532194	906	906	906	906	0
182	20231017	165300	45532194	906	906	906	906	1442
183	20231017	165200	45532194	906	906	906	906	0
184	20231017	165100	45532194	906	906	906	906	0
185	20231017	165000	45532194	906	906	906	906	0
186	20231017	164900	45532194	906	906	906	906	0
187	20231017	164800	45532194	906	906	906	906	0
188	20231017	164700	45532194	906	906	906	906	0
189	20231017	164600	45532194	906	906	906	906	0
190	20231017	164500	45532194	906	906	906	906	0
191	20231017	164400	45532194	906	906	906	906	0
192	20231017	164300	45532194	906	906	906	906	0
193	20231017	164200	45532194	906	906	906	906	0
194	20231017	164100	45532194	906	906	906	906	0
195	20231017	164000	45532194	906	906	906	906	0
196	20231017	163900	45532194	906	906	906	906	0
197	20231017	163800	45532194	906	906	906	906	0
198	20231017	163700	45532194	906	906	906	906	0
199	20231017	163600	45532194	906	906	906	906	0
200	20231017	163500	45532194	906	906	906	906	0
201	20231017	163400	45532194	906	906	906	906	0
202	20231017	163300	45532194	906	906	906	906	0
203	20231017	163200	45532194	906	906	906	906	0
204	20231017	163100	45532194	906	906	906	906	0
205	20231017	163000	45532194	906	906	906	906	0
206	20231017	162900	45532194	906	906	906	906	0
207	20231017	162800	45532194	906	906	906	906	0
208	20231017	162700	45532194	906	906	906	906	0
209	20231017	162600	45532194	906	906	906	906	0
210	20231017	162500	45532194	906	906	906	906	0
211	20231017	162400	45532194	906	906	906	906	0
212	20231017	162300	45532194	906	906	906	906	1442
213	20231017	162200	45532194	906	906	906	906	0
214	20231017	162100	45532194	906	906	906	906	0
215	20231017	162000	45532194	906	906	906	906	0
216	20231017	161900	45532194	906	906	906	906	0
217	20231017	161800	45532194	906	906	906	906	0
218	20231017	161700	45532194	906	906	906	906	0
219	20231017	161600	45532194	906	906	906	906	0
220	20231017	161500	45532194	906	906	906	906	0
221	20231017	161400	45532194	906	906	906	906	0
222	20231017	161300	45532194	906	906	906	906	0
223	20231017	161200	45532194	906	906	906	906	0
224	20231017	161100	45532194	906	906	906	906	0
225	20231017	161000	45532194	906	906	906	906	0
226	20231017	160900	45532194	906	906	906	906	0
227	20231017	160800	45532194	906	906	906	906	0
228	20231017	160700	45532194	906	906	906	906	0
229	20231017	160600	45532194	906	906	906	906	0
230	20231017	160500	45532194	906	906	906	906	0
231	20231017	160400	45532194	906	906	906	906	0
232	20231017	160300	45532194	906	906	906	906	0
233	20231017	160200	45532194	906	906	906	906	0
234	20231017	160100	45532194	906	906	906	906	0
235	20231017	160000	45532194	906	906	906	906	0
236	20231017	155900	45532194	906	906	906	906	0
237	20231017	155800	45532194	906	906	906	906	0
238	20231017	155700	45532194	906	906	906	906	0
239	20231017	155600	45532194	906	906	906	906	0
240	20231017	155500	45532194	906	906	906	906	0
241	20231017	155400	45532194	906	906	906	906	0
242	20231017	155300	45532194	906	906	906	906	1442
243	20231017	155200	45532194	906	906	906	906	0
244	20231017	155100	45532194	906	906	906	906	0
245	20231017	155000	45532194	906	906	906	906	0
246	20231017	154900	45532194	906	906	906	906	0
247	20231017	154800	45532194	906	906	906	906	0
248	20231017	154700	45532194	906	906	906	906	0
249	20231017	154600	45532194	906	906	906	906	0
250	20231017	154500	45532194	906	906	906	906	0
251	20231017	154400	45532194	906	906	906	906	0
252	20231017	154300	45532194	906	906	906	906	0
253	20231017	154200	45532194	906	906	906	906	0
254	20231017	154100	45532194	906	906	906	906	0
255	20231017	154000	45532194	906	906	906	906	0
256	20231017	153900	45532194	906	906	906	906	0
257	20231017	153800	45532194	906	906	906	906	0
258	20231017	153700	45532194	906	906	906	906	0
259	20231017	153600	45532194	906	906	906	906	0
260	20231017	153500	45532194	906	906	906	906	0
261	20231017	153400	45532194	906	906	906	906	0
262	20231017	153300	45532194	906	906	906	906	0
263	20231017	153200	45532194	906	906	906	906	0
264	20231017	153100	45532194	906	906	906	906	0
265	20231017	153000	45532194	906	906	906	906	1442
266	20231017	152900	44225742	904	904	904	904	0
267	20231017	152800	44225742	904	904	904	904	0
268	20231017	152700	44225742	904	904	904	904	0
269	20231017	152600	44225742	904	904	904	904	0
270	20231017	152500	44225742	904	904	904	904	0
271	20231017	152400	44225742	904	904	904	904	0
272	20231017	152300	44225742	904	904	904	904	0
273	20231017	152200	44225742	904	904	904	904	0
274	20231017	152100	44225742	904	904	904	904	0
275	20231017	152000	44225742	904	904	904	904	0
276	20231017	151900	44225742	904	904	904	903	513
277	20231017	151800	43762402	905	905	905	905	0
278	20231017	151700	43762402	905	905	905	905	0
279	20231017	151600	43762402	905	905	905	905	56
280	20231017	151500	43711722	905	904	905	904	100
281	20231017	151400	43621238	905	905	905	905	0
282	20231017	151300	43621238	905	903	905	902	76
283	20231017	151200	43552565	902	904	904	902	160
284	20231017	151100	43408092	905	905	905	905	22
285	20231017	151000	43388182	905	905	905	905	0
286	20231017	150900	43388182	905	905	905	905	0
287	20231017	150800	43388182	905	905	905	905	581
288	20231017	150700	42862377	906	906	906	906	0
289	20231017	150600	42862377	906	906	906	906	0
290	20231017	150500	42862377	906	906	906	906	0
291	20231017	150400	42862377	906	906	906	906	0
292	20231017	150300	42862377	906	906	906	906	1
293	20231017	150200	42861471	906	906	906	906	0
294	20231017	150100	42861471	906	906	906	906	487
295	20231017	150000	42420249	906	906	906	903	107
296	20231017	145900	42323325	906	906	906	906	1
297	20231017	145800	42322419	902	906	906	902	247
298	20231017	145700	42098693	906	906	906	902	104
299	20231017	145600	42004477	906	906	906	906	0
300	20231017	145500	42004477	906	906	906	906	0
301	20231017	145400	42004477	906	906	906	906	0
302	20231017	145300	42004477	906	906	906	906	0
303	20231017	145200	42004477	906	906	906	906	0
304	20231017	145100	42004477	906	906	906	906	0
305	20231017	145000	42004477	906	906	906	906	0
306	20231017	144900	42004477	906	906	906	906	0
307	20231017	144800	42004477	906	900	906	900	8
308	20231017	144700	41997271	906	906	906	906	0
309	20231017	144600	41997271	906	905	906	905	12
310	20231017	144500	41986410	906	906	906	900	65
311	20231017	144400	41927694	906	901	906	901	461
312	20231017	144300	41512073	901	901	901	901	59
313	20231017	144200	41458914	906	906	906	906	0
314	20231017	144100	41458914	906	906	906	906	0
315	20231017	144000	41458914	906	906	906	906	0
316	20231017	143900	41458914	906	906	906	906	1
317	20231017	143800	41458008	900	906	906	900	1174
318	20231017	143700	40394724	906	906	906	906	0
319	20231017	143600	40394724	906	906	906	906	0
320	20231017	143500	40394724	906	906	906	906	0
321	20231017	143400	40394724	906	906	906	906	0
322	20231017	143300	40394724	906	906	906	906	0
323	20231017	143200	40394724	906	906	906	906	0
324	20231017	143100	40394724	906	906	906	906	0
325	20231017	143000	40394724	906	906	906	906	0
326	20231017	142900	40394724	906	906	906	906	0
327	20231017	142800	40394724	906	906	906	906	0
328	20231017	142700	40394724	906	906	906	906	0
329	20231017	142600	40394724	906	906	906	901	168
330	20231017	142500	40242596	906	906	906	906	0
331	20231017	142400	40242596	906	906	906	906	0
332	20231017	142300	40242596	906	906	906	906	0
333	20231017	142200	40242596	906	906	906	906	0
334	20231017	142100	40242596	906	906	906	906	0
335	20231017	142000	40242596	906	906	906	906	0
336	20231017	141900	40242596	906	906	906	906	0
337	20231017	141800	40242596	906	906	906	906	0
338	20231017	141700	40242596	906	906	906	906	0
339	20231017	141600	40242596	906	906	906	906	0
340	20231017	141500	40242596	906	906	906	906	0
341	20231017	141400	40242596	906	906	906	906	0
342	20231017	141300	40242596	906	906	906	906	111
343	20231017	141200	40142030	906	906	906	906	0
344	20231017	141100	40142030	906	906	906	906	0
345	20231017	141000	40142030	906	906	906	906	0
346	20231017	140900	40142030	906	906	906	906	0
347	20231017	140800	40142030	906	906	906	906	0
348	20231017	140700	40142030	906	906	906	906	0
349	20231017	140600	40142030	906	906	906	906	0
350	20231017	140500	40142030	906	906	906	906	0
351	20231017	140400	40142030	906	906	906	906	1
352	20231017	140300	40141124	901	903	906	900	3461
353	20231017	140200	37022072	903	903	903	903	0
354	20231017	140100	37022072	903	903	903	903	0
355	20231017	140000	37022072	903	903	903	903	0
356	20231017	135900	37022072	903	903	903	903	56
357	20231017	135800	36971504	906	906	906	906	0
358	20231017	135700	36971504	906	906	906	906	0
359	20231017	135600	36971504	906	903	906	903	20
360	20231017	135500	36953441	904	904	904	904	1000
361	20231017	135400	36049441	906	906	906	906	0
362	20231017	135300	36049441	906	906	906	906	0
363	20231017	135200	36049441	906	906	906	906	0
364	20231017	135100	36049441	906	906	906	906	0
365	20231017	135000	36049441	906	905	906	905	485
366	20231017	134900	35610515	905	905	905	905	1
367	20231017	134800	35609610	904	906	906	904	173
368	20231017	134700	35453216	905	905	905	905	0
369	20231017	134600	35453216	905	905	905	905	42
370	20231017	134500	35415206	906	906	906	906	0
371	20231017	134400	35415206	906	906	906	906	0
372	20231017	134300	35415206	906	906	906	906	0
373	20231017	134200	35415206	906	906	906	906	0
374	20231017	134100	35415206	906	906	906	906	1
375	20231017	134000	35414300	904	904	904	904	285
376	20231017	133900	35156660	906	906	906	906	0
377	20231017	133800	35156660	906	906	906	906	0
378	20231017	133700	35156660	906	906	906	906	0
379	20231017	133600	35156660	906	906	906	906	0
380	20231017	133500	35156660	906	906	906	906	0
381	20231017	133400	35156660	906	906	906	906	552
382	20231017	133300	34656548	906	906	906	906	2484
383	20231017	133200	32406044	906	906	906	906	0
384	20231017	133100	32406044	906	906	906	906	0
385	20231017	133000	32406044	906	906	906	906	0
386	20231017	132900	32406044	906	906	906	906	1
387	20231017	132800	32405138	904	904	904	904	0
388	20231017	132700	32405138	904	904	904	904	0
389	20231017	132600	32405138	904	904	904	904	0
390	20231017	132500	32405138	904	904	904	904	0
391	20231017	132400	32405138	904	905	905	904	151
392	20231017	132300	32268491	906	906	906	906	0
393	20231017	132200	32268491	906	906	906	906	0
394	20231017	132100	32268491	906	906	906	906	0
395	20231017	132000	32268491	906	906	906	906	10
396	20231017	131900	32259431	906	906	906	906	0
397	20231017	131800	32259431	906	906	906	906	0
398	20231017	131700	32259431	906	906	906	906	0
399	20231017	131600	32259431	906	906	906	906	0
400	20231017	131500	32259431	906	906	906	906	1
401	20231017	131400	32258525	902	902	902	902	0
402	20231017	131300	32258525	902	905	906	902	531
403	20231017	131200	31779303	905	905	905	905	100
404	20231017	131100	31688803	905	906	906	905	143
405	20231017	131000	31559288	906	906	906	906	0
406	20231017	130900	31559288	906	906	906	906	0
407	20231017	130800	31559288	906	906	906	906	0
408	20231017	130700	31559288	906	906	906	906	0
409	20231017	130600	31559288	906	905	906	905	44
410	20231017	130500	31519467	904	904	904	904	0
411	20231017	130400	31519467	904	906	906	904	11
412	20231017	130300	31509521	905	905	905	905	25
413	20231017	130200	31486896	906	906	906	906	0
414	20231017	130100	31486896	906	904	906	904	19
415	20231017	130000	31469718	903	903	903	903	21
416	20231017	125900	31450755	904	905	905	903	530
417	20231017	125800	30971626	905	905	905	905	9
418	20231017	125700	30963481	905	905	905	905	4
419	20231017	125600	30959861	906	906	906	906	42
420	20231017	125500	30921809	906	906	906	906	1
421	20231017	125400	30920903	905	905	906	905	24
422	20231017	125300	30899177	906	905	906	905	54
423	20231017	125200	30850263	906	905	906	904	27
424	20231017	125100	30825828	905	905	905	904	20
425	20231017	125000	30807729	905	904	906	904	98
426	20231017	124900	30718961	904	904	904	904	3
427	20231017	124800	30716249	904	906	906	904	11
428	20231017	124700	30706301	904	904	906	904	39
429	20231017	124600	30671041	904	904	906	904	61
430	20231017	124500	30615895	906	906	906	906	0
431	20231017	124400	30615895	906	906	906	906	0
432	20231017	124300	30615895	906	906	906	906	1
433	20231017	124200	30614989	904	904	904	904	0
434	20231017	124100	30614989	904	904	904	904	43
435	20231017	124000	30576117	906	906	906	906	0
436	20231017	123900	30576117	906	906	906	906	1
437	20231017	123800	30575211	905	905	905	905	43
438	20231017	123700	30536296	906	906	906	906	0
439	20231017	123600	30536296	906	906	906	906	0
440	20231017	123500	30536296	906	906	906	906	0
441	20231017	123400	30536296	906	906	906	906	0
442	20231017	123300	30536296	906	906	906	906	0
443	20231017	123200	30536296	906	906	906	906	2
444	20231017	123100	30534484	906	906	906	906	1
445	20231017	123000	30533578	904	904	904	904	43
446	20231017	122900	30494706	906	906	906	906	0
447	20231017	122800	30494706	906	906	906	906	0
448	20231017	122700	30494706	906	906	906	906	0
449	20231017	122600	30494706	906	906	906	906	0
450	20231017	122500	30494706	906	906	906	906	3
451	20231017	122400	30491988	904	904	904	904	0
452	20231017	122300	30491988	904	904	904	904	674
453	20231017	122200	29882692	905	905	905	905	0
454	20231017	122100	29882692	905	906	906	905	130
455	20231017	122000	29765041	908	906	908	906	2
456	20231017	121900	29763227	908	908	908	908	26
457	20231017	121800	29739619	908	908	908	908	0
458	20231017	121700	29739619	908	908	908	908	1
459	20231017	121600	29738711	906	906	906	906	43
460	20231017	121500	29699753	908	908	908	908	0
461	20231017	121400	29699753	908	908	908	908	0
462	20231017	121300	29699753	908	908	908	908	0
463	20231017	121200	29699753	908	908	908	908	0
464	20231017	121100	29699753	908	908	908	908	0
465	20231017	121000	29699753	908	908	908	908	0
466	20231017	120900	29699753	908	908	908	908	0
467	20231017	120800	29699753	908	908	908	908	0
468	20231017	120700	29699753	908	908	908	908	1
469	20231017	120600	29698845	905	905	905	905	0
470	20231017	120500	29698845	905	905	905	905	0
471	20231017	120400	29698845	905	905	905	905	632
472	20231017	120300	29126885	906	908	908	906	54
473	20231017	120200	29077939	908	908	908	908	935
474	20231017	120100	28228959	908	908	908	908	0
475	20231017	120000	28228959	908	908	908	908	0
476	20231017	115900	28228959	908	906	908	906	23
477	20231017	115800	28208119	906	906	906	906	84
478	20231017	115700	28132015	905	905	905	905	559
479	20231017	115600	27626120	905	905	905	905	766
480	20231017	115500	26932890	908	908	908	908	0
481	20231017	115400	26932890	908	908	908	908	0
482	20231017	115300	26932890	908	908	908	908	1910
483	20231017	115200	25198610	908	906	908	906	43
484	20231017	115100	25159650	908	908	908	908	0
485	20231017	115000	25159650	908	908	908	908	0
486	20231017	114900	25159650	908	908	908	908	0
487	20231017	114800	25159650	908	908	908	908	10
488	20231017	114700	25150570	908	908	908	908	0
489	20231017	114600	25150570	908	908	908	908	0
490	20231017	114500	25150570	908	907	908	907	100
491	20231017	114400	25059794	907	907	907	907	0
492	20231017	114300	25059794	907	906	907	906	373
493	20231017	114200	24721526	906	906	906	906	70
494	20231017	114100	24658106	906	906	906	906	1242
495	20231017	114000	23532854	906	906	906	906	100
496	20231017	113900	23442254	904	904	904	904	112
497	20231017	113800	23341006	904	904	904	904	733
498	20231017	113700	22678374	903	903	903	903	0
499	20231017	113600	22678374	903	903	903	903	0
500	20231017	113500	22678374	903	904	904	903	415
501	20231017	113400	22303234	904	905	905	904	45
502	20231017	113300	22262511	906	906	906	906	0
503	20231017	113200	22262511	906	906	906	906	0
504	20231017	113100	22262511	906	906	906	906	0
505	20231017	113000	22262511	906	906	906	906	0
506	20231017	112900	22262511	906	906	906	906	0
507	20231017	112800	22262511	906	906	906	906	0
508	20231017	112700	22262511	906	906	906	906	0
509	20231017	112600	22262511	906	906	906	906	0
510	20231017	112500	22262511	906	906	906	906	0
511	20231017	112400	22262511	906	906	906	906	0
512	20231017	112300	22262511	906	906	906	906	1
513	20231017	112200	22261605	904	905	905	904	86
514	20231017	112100	22183818	906	906	906	906	0
515	20231017	112000	22183818	906	906	906	906	1
516	20231017	111900	22182912	905	905	905	905	0
517	20231017	111800	22182912	905	906	906	905	223
518	20231017	111700	21980960	906	906	906	906	0
519	20231017	111600	21980960	906	906	906	906	0
520	20231017	111500	21980960	906	906	906	906	0
521	20231017	111400	21980960	906	905	906	905	1497
522	20231017	111300	20624679	905	905	905	905	44
523	20231017	111200	20584859	906	906	906	906	1
524	20231017	111100	20583953	905	905	905	905	77
525	20231017	111000	20514268	905	905	905	905	6
526	20231017	110900	20508838	906	906	906	906	1
527	20231017	110800	20507932	905	906	906	905	599
528	20231017	110700	19965794	906	906	906	906	0
529	20231017	110600	19965794	906	906	906	906	1
530	20231017	110500	19964888	907	907	907	907	0
531	20231017	110400	19964888	907	906	907	906	46
532	20231017	110300	19923210	905	905	905	905	1738
533	20231017	110200	18350320	905	905	905	905	2329
534	20231017	110100	16242575	905	904	905	904	1246
535	20231017	110000	15116190	904	904	904	904	0
536	20231017	105900	15116190	904	904	904	904	42
537	20231017	105800	15078222	904	904	904	904	0
538	20231017	105700	15078222	904	904	904	904	0
539	20231017	105600	15078222	904	904	904	904	0
540	20231017	105500	15078222	904	904	904	904	0
541	20231017	105400	15078222	904	904	904	904	0
542	20231017	105300	15078222	904	904	904	904	0
543	20231017	105200	15078222	904	904	904	904	100
544	20231017	105100	14987822	904	904	904	904	42
545	20231017	105000	14949854	904	904	904	904	0
546	20231017	104900	14949854	904	904	904	904	0
547	20231017	104800	14949854	904	904	904	904	0
548	20231017	104700	14949854	904	904	904	904	0
549	20231017	104600	14949854	904	904	904	904	42
550	20231017	104500	14911886	904	904	904	904	0
551	20231017	104400	14911886	904	904	904	904	0
552	20231017	104300	14911886	904	904	904	904	0
553	20231017	104200	14911886	904	904	904	904	1
554	20231017	104100	14910982	902	902	902	902	436
555	20231017	104000	14517710	904	904	904	904	0
556	20231017	103900	14517710	904	903	904	903	87
557	20231017	103800	14439148	904	904	904	904	0
558	20231017	103700	14439148	904	902	904	902	114
559	20231017	103600	14336318	902	907	907	901	1108
560	20231017	103500	13336903	903	903	903	903	98
561	20231017	103400	13248409	908	904	908	903	77
562	20231017	103300	13178799	907	907	907	907	0
563	20231017	103200	13178799	907	907	907	907	0
564	20231017	103100	13178799	907	907	907	907	0
565	20231017	103000	13178799	907	907	907	907	1
566	20231017	102900	13177892	904	904	904	904	3
567	20231017	102800	13175180	907	907	907	907	0
568	20231017	102700	13175180	907	907	907	907	0
569	20231017	102600	13175180	907	907	907	907	0
570	20231017	102500	13175180	907	907	907	907	0
571	20231017	102400	13175180	907	907	907	907	3
572	20231017	102300	13172459	907	907	907	907	0
573	20231017	102200	13172459	907	905	907	904	63
574	20231017	102100	13115483	907	904	907	904	101
575	20231017	102000	13024176	907	907	907	907	101
576	20231017	101900	12932569	906	907	907	906	250
577	20231017	101800	12706019	907	907	907	907	0
578	20231017	101700	12706019	907	907	907	907	0
579	20231017	101600	12706019	907	907	907	907	0
580	20231017	101500	12706019	907	905	907	900	1509
581	20231017	101400	11347219	908	908	908	908	0
582	20231017	101300	11347219	908	908	908	908	0
583	20231017	101200	11347219	908	908	908	908	0
584	20231017	101100	11347219	908	908	908	908	0
585	20231017	101000	11347219	908	908	908	908	0
586	20231017	100900	11347219	908	908	908	908	0
587	20231017	100800	11347219	908	908	908	908	0
588	20231017	100700	11347219	908	908	908	908	0
589	20231017	100600	11347219	908	908	908	908	0
590	20231017	100500	11347219	908	905	908	905	150
591	20231017	100400	11211457	905	905	905	905	0
592	20231017	100300	11211457	905	905	905	905	0
593	20231017	100200	11211457	905	905	905	905	0
594	20231017	100100	11211457	905	906	908	905	92
595	20231017	100000	11128151	908	908	908	908	0
596	20231017	095900	11128151	908	908	908	908	0
597	20231017	095800	11128151	908	908	908	908	0
598	20231017	095700	11128151	908	908	908	908	0
599	20231017	095600	11128151	908	908	908	908	0
600	20231017	095500	11128151	908	908	908	908	0
601	20231017	095400	11128151	908	908	908	908	0
602	20231017	095300	11128151	908	908	908	908	0
603	20231017	095200	11128151	908	908	908	908	0
604	20231017	095100	11128151	908	905	908	905	65
605	20231017	095000	11069323	908	904	908	904	131
606	20231017	094900	10950895	900	906	906	900	414
607	20231017	094800	10577230	907	908	908	906	139
608	20231017	094700	10451120	908	908	908	908	0
609	20231017	094600	10451120	908	908	908	908	0
610	20231017	094500	10451120	908	908	908	908	20
611	20231017	094400	10432960	908	908	908	908	0
612	20231017	094300	10432960	908	908	908	908	100
613	20231017	094200	10342160	908	908	908	908	487
614	20231017	094100	9899964	908	908	908	908	0
615	20231017	094000	9899964	908	908	908	908	0
616	20231017	093900	9899964	908	908	908	908	15
617	20231017	093800	9886344	908	908	908	908	0
618	20231017	093700	9886344	908	908	908	908	9
619	20231017	093600	9878172	908	908	908	908	0
620	20231017	093500	9878172	908	908	908	908	1
621	20231017	093400	9877264	906	908	908	906	52
622	20231017	093300	9830143	908	908	908	908	83
623	20231017	093200	9754779	908	908	908	907	57
624	20231017	093100	9703066	908	908	908	908	0
625	20231017	093000	9703066	908	908	908	908	0
626	20231017	092900	9703066	908	908	908	908	0
627	20231017	092800	9703066	908	908	908	908	0
628	20231017	092700	9703066	908	908	908	908	156
629	20231017	092600	9561418	908	908	908	908	14
630	20231017	092500	9548706	908	906	908	906	550
631	20231017	092400	9050382	906	906	906	906	8
632	20231017	092300	9043134	906	906	906	906	1
633	20231017	092200	9042228	906	906	906	906	0
634	20231017	092100	9042228	906	906	906	906	0
635	20231017	092000	9042228	906	903	906	903	2
636	20231017	091900	9040419	907	907	907	907	0
637	20231017	091800	9040419	907	907	907	907	13
638	20231017	091700	9028628	907	910	910	907	1907
639	20231017	091600	7296841	907	906	907	906	697
640	20231017	091500	6665129	906	905	906	905	282
641	20231017	091400	6409908	903	905	905	903	18
642	20231017	091300	6393652	904	903	904	902	778
643	20231017	091200	5691118	904	911	911	902	129
644	20231017	091100	5574539	908	908	908	908	500
645	20231017	091000	5120539	912	904	912	904	318
646	20231017	090900	4832553	904	897	904	897	35
647	20231017	090800	4801151	904	903	904	903	171
648	20231017	090700	4646726	903	903	903	897	649
649	20231017	090600	4062732	903	900	903	900	1004
650	20231017	090500	3159021	900	899	900	899	61
651	20231017	090400	3104181	900	900	900	900	40
652	20231017	090300	3068181	901	901	901	901	200
653	20231017	090200	2887981	901	901	901	890	2225
654	20231017	090100	890679	906	906	906	901	525
655	20231017	090000	417144	907	899	907	899	464