KissMeData/159910/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200900	439652981	95	95	95	95	70012
3	20231010	200800	439652981	95	95	95	95	0
4	20231010	200700	439652981	95	95	95	95	0
5	20231010	200600	439652981	95	95	95	95	0
6	20231010	200500	439652981	95	95	95	95	0
7	20231010	200400	439652981	95	95	95	95	0
8	20231010	200300	439652981	95	95	95	95	0
9	20231010	200200	439652981	95	95	95	95	0
10	20231010	200100	439652981	95	95	95	95	0
11	20231010	200000	439652981	95	95	95	95	0
12	20231010	195900	439652981	95	95	95	95	0
13	20231010	195800	439652981	95	95	95	95	0
14	20231010	195700	439652981	95	95	95	95	0
15	20231010	195600	439652981	95	95	95	95	0
16	20231010	195500	439652981	95	95	95	95	0
17	20231010	195400	439652981	95	95	95	95	0
18	20231010	195300	439652981	95	95	95	95	0
19	20231010	195200	439652981	95	95	95	95	0
20	20231010	195100	439652981	95	95	95	95	0
21	20231010	195000	439652981	95	95	95	95	0
22	20231010	194900	439652981	95	95	95	95	0
23	20231010	194800	439652981	95	95	95	95	0
24	20231010	194700	439652981	95	95	95	95	0
25	20231010	194600	439652981	95	95	95	95	0
26	20231010	194500	439652981	95	95	95	95	0
27	20231010	194400	439652981	95	95	95	95	0
28	20231010	194300	439652981	95	95	95	95	0
29	20231010	194200	439652981	95	95	95	95	0
30	20231010	194100	439652981	95	95	95	95	0
31	20231010	194000	439652981	95	95	95	95	0
32	20231010	193900	439652981	95	95	95	95	70012
33	20231010	193800	439652981	95	95	95	95	0
34	20231010	193700	439652981	95	95	95	95	0
35	20231010	193600	439652981	95	95	95	95	0
36	20231010	193500	439652981	95	95	95	95	0
37	20231010	193400	439652981	95	95	95	95	0
38	20231010	193300	439652981	95	95	95	95	0
39	20231010	193200	439652981	95	95	95	95	0
40	20231010	193100	439652981	95	95	95	95	0
41	20231010	193000	439652981	95	95	95	95	0
42	20231010	192900	439652981	95	95	95	95	0
43	20231010	192800	439652981	95	95	95	95	0
44	20231010	192700	439652981	95	95	95	95	0
45	20231010	192600	439652981	95	95	95	95	0
46	20231010	192500	439652981	95	95	95	95	0
47	20231010	192400	439652981	95	95	95	95	0
48	20231010	192300	439652981	95	95	95	95	0
49	20231010	192200	439652981	95	95	95	95	0
50	20231010	192100	439652981	95	95	95	95	0
51	20231010	192000	439652981	95	95	95	95	0
52	20231010	191900	439652981	95	95	95	95	0
53	20231010	191800	439652981	95	95	95	95	0
54	20231010	191700	439652981	95	95	95	95	0
55	20231010	191600	439652981	95	95	95	95	0
56	20231010	191500	439652981	95	95	95	95	0
57	20231010	191400	439652981	95	95	95	95	0
58	20231010	191300	439652981	95	95	95	95	0
59	20231010	191200	439652981	95	95	95	95	0
60	20231010	191100	439652981	95	95	95	95	0
61	20231010	191000	439652981	95	95	95	95	0
62	20231010	190900	439652981	95	95	95	95	70012
63	20231010	190800	439652981	95	95	95	95	0
64	20231010	190700	439652981	95	95	95	95	0
65	20231010	190600	439652981	95	95	95	95	0
66	20231010	190500	439652981	95	95	95	95	0
67	20231010	190400	439652981	95	95	95	95	0
68	20231010	190300	439652981	95	95	95	95	0
69	20231010	190200	439652981	95	95	95	95	0
70	20231010	190100	439652981	95	95	95	95	0
71	20231010	190000	439652981	95	95	95	95	0
72	20231010	185900	439652981	95	95	95	95	0
73	20231010	185800	439652981	95	95	95	95	0
74	20231010	185700	439652981	95	95	95	95	0
75	20231010	185600	439652981	95	95	95	95	0
76	20231010	185500	439652981	95	95	95	95	0
77	20231010	185400	439652981	95	95	95	95	0
78	20231010	185300	439652981	95	95	95	95	0
79	20231010	185200	439652981	95	95	95	95	0
80	20231010	185100	439652981	95	95	95	95	0
81	20231010	185000	439652981	95	95	95	95	0
82	20231010	184900	439652981	95	95	95	95	0
83	20231010	184800	439652981	95	95	95	95	0
84	20231010	184700	439652981	95	95	95	95	0
85	20231010	184600	439652981	95	95	95	95	0
86	20231010	184500	439652981	95	95	95	95	0
87	20231010	184400	439652981	95	95	95	95	0
88	20231010	184300	439652981	95	95	95	95	0
89	20231010	184200	439652981	95	95	95	95	0
90	20231010	184100	439652981	95	95	95	95	0
91	20231010	184000	439652981	95	95	95	95	0
92	20231010	183900	439652981	95	95	95	95	70012
93	20231010	183800	439652981	95	95	95	95	0
94	20231010	183700	439652981	95	95	95	95	0
95	20231010	183600	439652981	95	95	95	95	0
96	20231010	183500	439652981	95	95	95	95	0
97	20231010	183400	439652981	95	95	95	95	0
98	20231010	183300	439652981	95	95	95	95	0
99	20231010	183200	439652981	95	95	95	95	0
100	20231010	183100	439652981	95	95	95	95	0
101	20231010	183000	439652981	95	95	95	95	0
102	20231010	182900	439652981	95	95	95	95	0
103	20231010	182800	439652981	95	95	95	95	0
104	20231010	182700	439652981	95	95	95	95	0
105	20231010	182600	439652981	95	95	95	95	0
106	20231010	182500	439652981	95	95	95	95	0
107	20231010	182400	439652981	95	95	95	95	0
108	20231010	182300	439652981	95	95	95	95	0
109	20231010	182200	439652981	95	95	95	95	0
110	20231010	182100	439652981	95	95	95	95	0
111	20231010	182000	439652981	95	95	95	95	0
112	20231010	181900	439652981	95	95	95	95	0
113	20231010	181800	439652981	95	95	95	95	0
114	20231010	181700	439652981	95	95	95	95	0
115	20231010	181600	439652981	95	95	95	95	0
116	20231010	181500	439652981	95	95	95	95	0
117	20231010	181400	439652981	95	95	95	95	0
118	20231010	181300	439652981	95	95	95	95	0
119	20231010	181200	439652981	95	95	95	95	0
120	20231010	181100	439652981	95	95	95	95	0
121	20231010	181000	439652981	95	95	95	95	0
122	20231010	180900	439652981	95	95	95	95	70012
123	20231010	180800	439652981	95	95	95	95	0
124	20231010	180700	439652981	95	95	95	95	0
125	20231010	180600	439652981	95	95	95	95	0
126	20231010	180500	439652981	95	95	95	95	0
127	20231010	180400	439652981	95	95	95	95	0
128	20231010	180300	439652981	95	95	95	95	0
129	20231010	180200	439652981	95	95	95	95	0
130	20231010	180100	439652981	95	95	95	95	0
131	20231010	180000	439652981	95	95	95	95	0
132	20231010	175900	439652981	95	95	95	95	0
133	20231010	175800	439652981	95	95	95	95	0
134	20231010	175700	439652981	95	95	95	95	0
135	20231010	175600	439652981	95	95	95	95	0
136	20231010	175500	439652981	95	95	95	95	0
137	20231010	175400	439652981	95	95	95	95	0
138	20231010	175300	439652981	95	95	95	95	0
139	20231010	175200	439652981	95	95	95	95	0
140	20231010	175100	439652981	95	95	95	95	0
141	20231010	175000	439652981	95	95	95	95	0
142	20231010	174900	439652981	95	95	95	95	0
143	20231010	174800	439652981	95	95	95	95	0
144	20231010	174700	439652981	95	95	95	95	0
145	20231010	174600	439652981	95	95	95	95	0
146	20231010	174500	439652981	95	95	95	95	0
147	20231010	174400	439652981	95	95	95	95	0
148	20231010	174300	439652981	95	95	95	95	0
149	20231010	174200	439652981	95	95	95	95	0
150	20231010	174100	439652981	95	95	95	95	0
151	20231010	174000	439652981	95	95	95	95	0
152	20231010	173900	439652981	95	95	95	95	70012
153	20231010	173800	439652981	95	95	95	95	0
154	20231010	173700	439652981	95	95	95	95	0
155	20231010	173600	439652981	95	95	95	95	0
156	20231010	173500	439652981	95	95	95	95	0
157	20231010	173400	439652981	95	95	95	95	0
158	20231010	173300	439652981	95	95	95	95	0
159	20231010	173200	439652981	95	95	95	95	0
160	20231010	173100	439652981	95	95	95	95	0
161	20231010	173000	439652981	95	95	95	95	0
162	20231010	172900	439652981	95	95	95	95	0
163	20231010	172800	439652981	95	95	95	95	0
164	20231010	172700	439652981	95	95	95	95	0
165	20231010	172600	439652981	95	95	95	95	0
166	20231010	172500	439652981	95	95	95	95	0
167	20231010	172400	439652981	95	95	95	95	0
168	20231010	172300	439652981	95	95	95	95	0
169	20231010	172200	439652981	95	95	95	95	0
170	20231010	172100	439652981	95	95	95	95	0
171	20231010	172000	439652981	95	95	95	95	0
172	20231010	171900	439652981	95	95	95	95	0
173	20231010	171800	439652981	95	95	95	95	0
174	20231010	171700	439652981	95	95	95	95	0
175	20231010	171600	439652981	95	95	95	95	0
176	20231010	171500	439652981	95	95	95	95	0
177	20231010	171400	439652981	95	95	95	95	0
178	20231010	171300	439652981	95	95	95	95	0
179	20231010	171200	439652981	95	95	95	95	0
180	20231010	171100	439652981	95	95	95	95	0
181	20231010	171000	439652981	95	95	95	95	0
182	20231010	170900	439652981	95	95	95	95	70012
183	20231010	170800	439652981	95	95	95	95	0
184	20231010	170700	439652981	95	95	95	95	0
185	20231010	170600	439652981	95	95	95	95	0
186	20231010	170500	439652981	95	95	95	95	0
187	20231010	170400	439652981	95	95	95	95	0
188	20231010	170300	439652981	95	95	95	95	0
189	20231010	170200	439652981	95	95	95	95	0
190	20231010	170100	439652981	95	95	95	95	0
191	20231010	170000	439652981	95	95	95	95	0
192	20231010	165900	439652981	95	95	95	95	0
193	20231010	165800	439652981	95	95	95	95	0
194	20231010	165700	439652981	95	95	95	95	0
195	20231010	165600	439652981	95	95	95	95	0
196	20231010	165500	439652981	95	95	95	95	0
197	20231010	165400	439652981	95	95	95	95	0
198	20231010	165300	439652981	95	95	95	95	0
199	20231010	165200	439652981	95	95	95	95	0
200	20231010	165100	439652981	95	95	95	95	0
201	20231010	165000	439652981	95	95	95	95	0
202	20231010	164900	439652981	95	95	95	95	0
203	20231010	164800	439652981	95	95	95	95	0
204	20231010	164700	439652981	95	95	95	95	0
205	20231010	164600	439652981	95	95	95	95	0
206	20231010	164500	439652981	95	95	95	95	0
207	20231010	164400	439652981	95	95	95	95	0
208	20231010	164300	439652981	95	95	95	95	0
209	20231010	164200	439652981	95	95	95	95	0
210	20231010	164100	439652981	95	95	95	95	0
211	20231010	164000	439652981	95	95	95	95	0
212	20231010	163900	439652981	95	95	95	95	70012
213	20231010	163800	439652981	95	95	95	95	0
214	20231010	163700	439652981	95	95	95	95	0
215	20231010	163600	439652981	95	95	95	95	0
216	20231010	163500	439652981	95	95	95	95	0
217	20231010	163400	439652981	95	95	95	95	0
218	20231010	163300	439652981	95	95	95	95	0
219	20231010	163200	439652981	95	95	95	95	0
220	20231010	163100	439652981	95	95	95	95	0
221	20231010	163000	439652981	95	95	95	95	0
222	20231010	162900	439652981	95	95	95	95	0
223	20231010	162800	439652981	95	95	95	95	0
224	20231010	162700	439652981	95	95	95	95	0
225	20231010	162600	439652981	95	95	95	95	0
226	20231010	162500	439652981	95	95	95	95	0
227	20231010	162400	439652981	95	95	95	95	0
228	20231010	162300	439652981	95	95	95	95	0
229	20231010	162200	439652981	95	95	95	95	0
230	20231010	162100	439652981	95	95	95	95	0
231	20231010	162000	439652981	95	95	95	95	0
232	20231010	161900	439652981	95	95	95	95	0
233	20231010	161800	439652981	95	95	95	95	0
234	20231010	161700	439652981	95	95	95	95	0
235	20231010	161600	439652981	95	95	95	95	0
236	20231010	161500	439652981	95	95	95	95	0
237	20231010	161400	439652981	95	95	95	95	0
238	20231010	161300	439652981	95	95	95	95	0
239	20231010	161200	439652981	95	95	95	95	0
240	20231010	161100	439652981	95	95	95	95	0
241	20231010	161000	439652981	95	95	95	95	0
242	20231010	160900	439652981	95	95	95	95	70012
243	20231010	160800	439652981	95	95	95	95	0
244	20231010	160700	439652981	95	95	95	95	0
245	20231010	160600	439652981	95	95	95	95	0
246	20231010	160500	439652981	95	95	95	95	0
247	20231010	160400	439652981	95	95	95	95	0
248	20231010	160300	439652981	95	95	95	95	0
249	20231010	160200	439652981	95	95	95	95	0
250	20231010	160100	439652981	95	95	95	95	0
251	20231010	160000	439652981	95	95	95	95	0
252	20231010	155900	439652981	95	95	95	95	0
253	20231010	155800	439652981	95	95	95	95	0
254	20231010	155700	439652981	95	95	95	95	0
255	20231010	155600	439652981	95	95	95	95	0
256	20231010	155500	439652981	95	95	95	95	0
257	20231010	155400	439652981	95	95	95	95	0
258	20231010	155300	439652981	95	95	95	95	0
259	20231010	155200	439652981	95	95	95	95	0
260	20231010	155100	439652981	95	95	95	95	0
261	20231010	155000	439652981	95	95	95	95	0
262	20231010	154900	439652981	95	95	95	95	0
263	20231010	154800	439652981	95	95	95	95	0
264	20231010	154700	439652981	95	95	95	95	0
265	20231010	154600	439652981	95	95	95	95	0
266	20231010	154500	439652981	95	95	95	95	0
267	20231010	154400	439652981	95	95	95	95	0
268	20231010	154300	439652981	95	95	95	95	0
269	20231010	154200	439652981	95	95	95	95	0
270	20231010	154100	439652981	95	95	95	95	0
271	20231010	154000	439652981	95	95	95	95	0
272	20231010	153900	439652981	95	95	95	95	70012
273	20231010	153800	439652981	95	95	95	95	0
274	20231010	153700	439652981	95	95	95	95	0
275	20231010	153600	439652981	95	95	95	95	0
276	20231010	153500	439652981	95	95	95	95	0
277	20231010	153400	439652981	95	95	95	95	0
278	20231010	153300	439652981	95	95	95	95	0
279	20231010	153200	439652981	95	95	95	95	0
280	20231010	153100	439652981	95	95	95	95	0
281	20231010	153000	439652981	95	95	95	95	70012
282	20231010	152900	433001841	95	95	95	95	0
283	20231010	152800	433001841	95	95	95	95	0
284	20231010	152700	433001841	95	95	95	95	0
285	20231010	152600	433001841	95	95	95	95	0
286	20231010	152500	433001841	95	95	95	95	0
287	20231010	152400	433001841	95	95	95	95	0
288	20231010	152300	433001841	95	95	95	95	0
289	20231010	152200	433001841	95	95	95	95	0
290	20231010	152100	433001841	95	95	95	95	0
291	20231010	152000	433001841	95	95	95	95	0
292	20231010	151900	433001841	95	94	95	94	50107
293	20231010	151800	428291676	94	95	95	94	58601
294	20231010	151700	422775823	95	95	95	95	27
295	20231010	151600	422773258	95	95	95	95	300
296	20231010	151500	422744758	95	95	95	95	230
297	20231010	151400	422722908	95	95	95	95	18579
298	20231010	151300	420957903	95	95	95	95	33951
299	20231010	151200	417732558	95	95	95	94	1341
300	20231010	151100	417605263	95	95	95	95	22203
301	20231010	151000	415495978	95	95	95	95	5835
302	20231010	150900	414941653	95	95	95	95	0
303	20231010	150800	414941653	95	95	95	94	1079
304	20231010	150700	414839406	95	95	95	95	29946
305	20231010	150600	411994536	94	94	94	94	2
306	20231010	150500	411994348	95	95	95	95	2
307	20231010	150400	411994158	94	95	95	94	31
308	20231010	150300	411991214	94	94	94	94	0
309	20231010	150200	411991214	94	95	95	94	3947
310	20231010	150100	411616250	94	94	94	94	19841
311	20231010	150000	409751196	94	94	94	94	0
312	20231010	145900	409751196	94	94	94	94	40
313	20231010	145800	409747436	95	95	95	95	1003
314	20231010	145700	409652151	95	95	95	95	205
315	20231010	145600	409632676	95	95	95	95	6165
316	20231010	145500	409047001	95	95	95	95	2337
317	20231010	145400	408824986	95	96	96	95	15298
318	20231010	145300	407371668	95	95	95	95	4027
319	20231010	145200	406989103	95	95	95	95	3811
320	20231010	145100	406627058	96	95	96	95	36856
321	20231010	145000	403125736	96	96	96	96	40
322	20231010	144900	403121896	95	95	95	95	0
323	20231010	144800	403121896	95	95	95	95	61
324	20231010	144700	403116101	96	95	96	95	924
325	20231010	144600	403028311	96	96	96	96	0
326	20231010	144500	403028311	96	96	96	96	1
327	20231010	144400	403028215	95	95	95	95	2313
328	20231010	144300	402808480	96	96	96	96	41
329	20231010	144200	402804544	96	96	96	96	7490
330	20231010	144100	402085504	96	96	96	96	1871
331	20231010	144000	401905888	96	95	96	95	1092
332	20231010	143900	401801057	95	94	96	94	1782
333	20231010	143800	401631759	95	95	95	95	1800
334	20231010	143700	401460759	95	95	95	95	3346
335	20231010	143600	401142889	95	95	95	95	10000
336	20231010	143500	400192889	96	96	96	96	1050
337	20231010	143400	400092089	96	96	96	96	10179
338	20231010	143300	399114905	96	96	96	96	1882
339	20231010	143200	398934233	96	96	96	96	5743
340	20231010	143100	398382905	95	95	95	95	2151
341	20231010	143000	398178560	95	95	95	95	12673
342	20231010	142900	396974625	95	95	95	95	2099
343	20231010	142800	396775220	96	95	96	94	69956
344	20231010	142700	390129396	95	95	95	95	116
345	20231010	142600	390118376	95	95	95	95	21677
346	20231010	142500	388059061	95	95	95	95	4352
347	20231010	142400	387645621	95	95	95	95	17630
348	20231010	142300	385970771	95	95	95	95	328514
349	20231010	142200	354761941	95	95	96	95	203260
350	20231010	142100	335452239	95	95	95	95	1138
351	20231010	142000	335344129	96	96	96	96	50
352	20231010	141900	335339329	96	96	96	96	2
353	20231010	141800	335339137	96	96	96	96	0
354	20231010	141700	335339137	96	96	96	96	4
355	20231010	141600	335338753	95	96	96	95	5307
356	20231010	141500	334833281	95	95	96	95	105134
357	20231010	141400	324845446	95	95	95	95	718
358	20231010	141300	324777236	96	96	96	96	158
359	20231010	141200	324762068	96	96	96	95	120378
360	20231010	141100	313277638	96	96	96	95	20049
361	20231010	141000	311352948	96	96	96	96	1124
362	20231010	140900	311245044	96	96	96	96	0
363	20231010	140800	311245044	96	96	96	96	5224
364	20231010	140700	310743540	96	96	96	96	392
365	20231010	140600	310705908	96	96	96	96	1800
366	20231010	140500	310533108	96	96	96	96	14215
367	20231010	140400	309168468	96	96	96	96	3392
368	20231010	140300	308842836	96	96	96	96	131
369	20231010	140200	308830260	96	96	96	96	0
370	20231010	140100	308830260	96	96	96	96	0
371	20231010	140000	308830260	96	96	96	96	10
372	20231010	135900	308829300	96	96	96	96	1767
373	20231010	135800	308659668	96	96	96	96	0
374	20231010	135700	308659668	96	96	96	96	4
375	20231010	135600	308659284	96	96	96	95	5588
376	20231010	135500	308122840	96	96	96	96	5015
377	20231010	135400	307641400	96	96	96	96	253
378	20231010	135300	307617112	96	96	96	96	106
379	20231010	135200	307606936	96	96	96	95	316914
380	20231010	135100	277209938	96	96	96	96	100701
381	20231010	135000	267542642	96	96	96	96	0
382	20231010	134900	267542642	96	96	96	96	1
383	20231010	134800	267542546	96	96	96	96	5000
384	20231010	134700	267062546	96	96	96	96	20000
385	20231010	134600	265142546	96	96	96	96	71
386	20231010	134500	265135730	96	96	96	96	200
387	20231010	134400	265116530	96	96	96	96	7
388	20231010	134300	265115858	96	96	96	96	10704
389	20231010	134200	264088274	96	96	96	96	260
390	20231010	134100	264063314	96	97	97	96	2
391	20231010	134000	264063121	96	96	96	96	0
392	20231010	133900	264063121	96	96	96	96	10010
393	20231010	133800	263102161	96	96	96	96	1700
394	20231010	133700	262938961	97	97	97	97	6
395	20231010	133600	262938379	97	96	97	96	544
396	20231010	133500	262885854	97	97	97	97	1376
397	20231010	133400	262752382	97	97	97	97	0
398	20231010	133300	262752382	97	97	97	97	1
399	20231010	133200	262752285	96	96	96	96	17546
400	20231010	133100	261067869	96	96	96	96	3427
401	20231010	133000	260738877	96	97	97	96	2
402	20231010	132900	260738684	97	97	97	97	917
403	20231010	132800	260649735	97	96	97	96	1923
404	20231010	132700	260465125	97	96	97	96	33004
405	20231010	132600	257263741	97	97	97	97	3
406	20231010	132500	257263450	97	97	97	97	10
407	20231010	132400	257262480	96	97	97	96	6623
408	20231010	132300	256626662	96	96	96	96	654
409	20231010	132200	256563878	96	96	96	96	299
410	20231010	132100	256535174	96	96	96	96	5776
411	20231010	132000	255980678	96	96	96	96	0
412	20231010	131900	255980678	96	96	96	96	1055
413	20231010	131800	255879398	96	96	96	96	0
414	20231010	131700	255879398	96	96	96	96	18467
415	20231010	131600	254106566	96	96	96	96	0
416	20231010	131500	254106566	96	96	96	96	0
417	20231010	131400	254106566	96	96	96	96	0
418	20231010	131300	254106566	96	96	96	96	0
419	20231010	131200	254106566	96	97	97	96	102
420	20231010	131100	254096773	97	97	97	97	100
421	20231010	131000	254087073	97	97	97	97	1
422	20231010	130900	254086976	96	97	97	96	22484
423	20231010	130800	251928506	97	97	97	97	60
424	20231010	130700	251922686	97	97	97	97	1380
425	20231010	130600	251788826	97	97	97	97	1114
426	20231010	130500	251680768	97	97	97	97	80
427	20231010	130400	251673008	97	97	97	97	1
428	20231010	130300	251672911	97	97	97	97	94
429	20231010	130200	251663793	96	97	97	96	10148
430	20231010	130100	250689441	96	96	96	96	1
431	20231010	130000	250689345	96	96	96	96	5760
432	20231010	125900	250136385	97	97	97	97	3002
433	20231010	125800	249845191	96	96	96	96	242
434	20231010	125700	249821959	97	97	97	97	190
435	20231010	125600	249803529	97	97	97	97	1
436	20231010	125500	249803432	96	96	96	96	18
437	20231010	125400	249801704	96	97	97	96	22
438	20231010	125300	249799571	97	97	97	97	1
439	20231010	125200	249799474	96	96	96	96	294
440	20231010	125100	249771250	97	96	97	96	2
441	20231010	125000	249771057	97	97	97	97	0
442	20231010	124900	249771057	97	97	97	97	10029
443	20231010	124800	248798244	96	97	97	96	2701
444	20231010	124700	248538947	97	97	97	97	0
445	20231010	124600	248538947	97	96	97	96	178
446	20231010	124500	248521858	97	97	97	97	1
447	20231010	124400	248521761	96	96	96	96	13719
448	20231010	124300	247204737	97	97	97	97	15
449	20231010	124200	247203282	96	96	96	96	0
450	20231010	124100	247203282	96	96	96	96	18556
451	20231010	124000	245421906	97	97	97	97	30
452	20231010	123900	245418996	97	97	97	97	3
453	20231010	123800	245418705	97	97	97	97	1125
454	20231010	123700	245309580	96	97	97	96	192
455	20231010	123600	245291056	97	97	97	97	176
456	20231010	123500	245273984	97	97	97	97	212
457	20231010	123400	245253420	96	97	97	96	5134
458	20231010	123300	244760422	96	96	96	96	1
459	20231010	123200	244760326	96	96	96	96	1961
460	20231010	123100	244572070	96	96	96	96	2113
461	20231010	123000	244369222	97	97	97	97	0
462	20231010	122900	244369222	97	97	97	97	2035
463	20231010	122800	244171827	97	97	97	97	20918
464	20231010	122700	242142781	97	97	97	97	1000
465	20231010	122600	242045781	96	96	96	96	38684
466	20231010	122500	238332117	96	97	97	96	1314
467	20231010	122400	238205972	96	97	97	96	341
468	20231010	122300	238172897	97	97	97	97	337
469	20231010	122200	238140208	97	97	97	97	3
470	20231010	122100	238139917	97	97	97	97	0
471	20231010	122000	238139917	97	97	97	97	0
472	20231010	121900	238139917	97	97	97	97	0
473	20231010	121800	238139917	97	97	97	97	118
474	20231010	121700	238128471	97	97	97	97	1
475	20231010	121600	238128374	96	96	96	96	100
476	20231010	121500	238118774	97	97	97	97	0
477	20231010	121400	238118774	97	97	97	97	0
478	20231010	121300	238118774	97	97	97	97	2
479	20231010	121200	238118580	97	97	97	97	248
480	20231010	121100	238094524	97	97	97	97	1
481	20231010	121000	238094427	96	96	96	96	31761
482	20231010	120900	235045371	96	96	96	96	0
483	20231010	120800	235045371	96	96	96	96	100
484	20231010	120700	235035771	96	96	96	96	332
485	20231010	120600	235003899	96	96	96	96	500
486	20231010	120500	234955899	97	97	97	97	9
487	20231010	120400	234955026	97	96	97	96	11
488	20231010	120300	234953960	96	96	96	96	145
489	20231010	120200	234940040	96	96	96	96	462
490	20231010	120100	234895688	97	97	97	97	29
491	20231010	120000	234892875	97	97	97	97	1
492	20231010	115900	234892778	97	97	97	97	507
493	20231010	115800	234843599	97	97	97	97	2000
494	20231010	115700	234649599	97	97	97	97	1059
495	20231010	115600	234546876	97	97	97	97	1
496	20231010	115500	234546779	96	96	96	96	1
497	20231010	115400	234546683	97	97	97	96	66
498	20231010	115300	234540282	97	97	97	97	10000
499	20231010	115200	233570282	97	97	97	97	1
500	20231010	115100	233570185	96	96	96	96	609
501	20231010	115000	233511721	97	97	97	97	2203
502	20231010	114900	233298030	97	97	97	97	0
503	20231010	114800	233298030	97	97	97	96	382
504	20231010	114700	233261053	97	97	97	97	53
505	20231010	114600	233255912	97	97	97	97	10
506	20231010	114500	233254942	97	97	97	97	845
507	20231010	114400	233172977	97	97	97	97	10
508	20231010	114300	233172007	96	96	96	96	0
509	20231010	114200	233172007	96	96	97	96	12807
510	20231010	114100	231931641	97	96	97	96	450
511	20231010	114000	231888436	96	96	96	96	0
512	20231010	113900	231888436	96	97	97	96	2043
513	20231010	113800	231692265	97	97	97	97	0
514	20231010	113700	231692265	97	97	97	97	10
515	20231010	113600	231691295	96	96	96	96	0
516	20231010	113500	231691295	96	96	96	96	6400
517	20231010	113400	231076895	96	96	96	96	148
518	20231010	113300	231062687	97	97	97	97	112
519	20231010	113200	231051823	97	97	97	97	23
520	20231010	113100	231049592	97	97	97	97	293
521	20231010	113000	231021171	97	97	97	97	0
522	20231010	112900	231021171	97	97	97	97	158
523	20231010	112800	231005845	97	97	97	97	0
524	20231010	112700	231005845	97	97	97	97	515
525	20231010	112600	230955890	97	97	97	97	0
526	20231010	112500	230955890	97	97	97	97	15
527	20231010	112400	230954435	97	97	97	97	0
528	20231010	112300	230954435	97	96	97	96	1031
529	20231010	112200	230854442	96	96	96	96	0
530	20231010	112100	230854442	96	96	96	96	0
531	20231010	112000	230854442	96	96	96	96	891
532	20231010	111900	230768906	96	96	96	96	1
533	20231010	111800	230768810	96	97	97	96	3356
534	20231010	111700	230446198	96	97	97	96	5
535	20231010	111600	230445714	97	97	97	96	379091
536	20231010	111500	193719629	97	97	97	97	13130
537	20231010	111400	192446019	97	97	97	97	10000
538	20231010	111300	191476019	98	98	98	98	1
539	20231010	111200	191475921	98	98	98	97	44
540	20231010	111100	191471610	97	97	97	97	1201
541	20231010	111000	191355113	97	97	97	97	18125
542	20231010	110900	189596988	97	97	97	97	0
543	20231010	110800	189596988	97	98	98	97	424
544	20231010	110700	189555437	98	98	98	98	53
545	20231010	110600	189550243	98	97	98	97	1743
546	20231010	110500	189381158	98	98	98	98	117
547	20231010	110400	189369692	98	97	98	97	5001
548	20231010	110300	188884594	98	98	98	98	83
549	20231010	110200	188876460	98	98	98	98	100
550	20231010	110100	188866660	98	98	98	98	0
551	20231010	110000	188866660	98	98	98	97	2221
552	20231010	105900	188651204	98	98	98	98	2
553	20231010	105800	188651008	97	98	98	97	105
554	20231010	105700	188640720	98	98	98	97	5131
555	20231010	105600	188137883	97	97	97	97	366
556	20231010	105500	188102381	97	98	98	97	2
557	20231010	105400	188102186	98	98	98	98	69367
558	20231010	105300	181304220	99	98	99	98	1581
559	20231010	105200	181149280	99	99	99	98	16
560	20231010	105100	181147697	99	99	99	99	550
561	20231010	105000	181093247	99	99	99	98	486
562	20231010	104900	181045185	98	97	98	97	156110
563	20231010	104800	165746406	98	98	98	98	11
564	20231010	104700	165745328	98	98	98	97	413349
565	20231010	104600	125237127	98	98	98	97	23444
566	20231010	104500	122939616	98	97	98	97	10008
567	20231010	104400	121958840	98	98	98	98	0
568	20231010	104300	121958840	98	98	98	98	100
569	20231010	104200	121949040	98	98	98	98	0
570	20231010	104100	121949040	98	98	98	98	6
571	20231010	104000	121948452	97	97	97	97	2476
572	20231010	103900	121708280	97	97	97	97	78430
573	20231010	103800	114100570	97	97	97	97	42
574	20231010	103700	114096496	97	98	98	97	211
575	20231010	103600	114076000	97	98	98	97	68
576	20231010	103500	114069403	97	97	97	97	132422
577	20231010	103400	101224469	96	97	97	96	163
578	20231010	103300	101208748	97	97	97	97	2501
579	20231010	103200	100966151	97	97	97	97	4051
580	20231010	103100	100573204	97	96	97	96	1002
581	20231010	103000	100476035	97	97	97	96	12600
582	20231010	102900	99254565	97	96	97	96	26083
583	20231010	102800	96724689	97	97	97	97	2510
584	20231010	102700	96481219	96	97	97	96	4025
585	20231010	102600	96090805	97	96	97	96	3007
586	20231010	102500	95801688	97	97	97	97	6363
587	20231010	102400	95184477	97	97	97	97	2
588	20231010	102300	95184283	97	97	97	97	180623
589	20231010	102200	77663852	97	97	97	97	42000
590	20231010	102100	73589852	98	98	98	98	0
591	20231010	102000	73589852	98	98	98	98	7
592	20231010	101900	73589166	97	97	98	97	3001
593	20231010	101800	73298068	98	98	98	98	1090
594	20231010	101700	73191248	98	98	98	98	4
595	20231010	101600	73190856	97	97	97	97	0
596	20231010	101500	73190856	97	98	98	97	10002
597	20231010	101400	72220661	98	98	98	97	29
598	20231010	101300	72217821	97	98	98	97	75
599	20231010	101200	72210527	98	98	98	98	30
600	20231010	101100	72207587	98	98	98	98	1
601	20231010	101000	72207489	97	97	98	97	3023
602	20231010	100900	71914248	98	98	98	97	30
603	20231010	100800	71911318	97	98	98	97	20
604	20231010	100700	71909368	97	97	98	97	29
605	20231010	100600	71906545	97	97	98	97	12
606	20231010	100500	71905371	98	98	98	98	0
607	20231010	100400	71905371	98	98	98	98	700
608	20231010	100300	71836771	98	97	98	97	550
609	20231010	100200	71782881	98	98	98	98	0
610	20231010	100100	71782881	98	97	98	97	308
611	20231010	100000	71753004	97	97	97	97	0
612	20231010	095900	71753004	97	98	98	97	11
613	20231010	095800	71751936	97	97	97	97	1699
614	20231010	095700	71587133	97	98	98	97	4733
615	20231010	095600	71128002	98	98	98	98	489
616	20231010	095500	71080080	98	98	98	98	1
617	20231010	095400	71079982	97	97	98	97	12755
618	20231010	095300	69842746	97	98	98	97	2
619	20231010	095200	69842551	97	97	98	97	3
620	20231010	095100	69842259	98	97	98	97	12150
621	20231010	095000	68663708	97	97	97	97	0
622	20231010	094900	68663708	97	97	97	97	1
623	20231010	094800	68663611	98	98	98	98	4
624	20231010	094700	68663219	98	98	98	98	1026
625	20231010	094600	68562671	98	98	98	98	100
626	20231010	094500	68552871	97	97	97	97	0
627	20231010	094400	68552871	97	98	98	97	6
628	20231010	094300	68552285	98	98	98	98	2
629	20231010	094200	68552089	97	98	98	97	33
630	20231010	094100	68548857	98	98	98	97	635
631	20231010	094000	68486628	98	97	98	97	22
632	20231010	093900	68484474	97	98	98	97	10107
633	20231010	093800	67504092	98	98	98	98	14
634	20231010	093700	67502720	98	98	98	98	9521
635	20231010	093600	66569662	98	97	98	97	4851
636	20231010	093500	66098592	97	97	97	97	37308
637	20231010	093400	62479716	97	97	97	97	11201
638	20231010	093300	61393219	97	97	97	97	16668
639	20231010	093200	59776423	97	97	97	97	1507
640	20231010	093100	59630244	97	96	97	96	1365
641	20231010	093000	59498863	96	96	97	96	16892
642	20231010	092900	57876413	97	96	97	96	36786
643	20231010	092800	54333660	97	97	97	97	17222
644	20231010	092700	52663126	97	97	97	97	120
645	20231010	092600	52651486	96	97	97	96	3
646	20231010	092500	52651196	96	96	96	96	510
647	20231010	092400	52602236	96	96	96	96	1244
648	20231010	092300	52482812	97	97	97	97	1955
649	20231010	092200	52293177	96	96	96	96	1822
650	20231010	092100	52118265	97	97	97	97	201
651	20231010	092000	52098768	97	97	97	96	10680
652	20231010	091900	51071431	97	97	97	97	0
653	20231010	091800	51071431	97	97	97	97	27134
654	20231010	091700	48439433	97	98	98	97	2626
655	20231010	091600	48184620	98	98	98	97	195
656	20231010	091500	48165540	98	98	98	98	25
657	20231010	091400	48163090	98	98	98	98	11
658	20231010	091300	48162012	96	96	96	96	330
659	20231010	091200	48130332	96	97	98	96	77833
660	20231010	091100	40590530	98	97	98	97	884
661	20231010	091000	40503909	98	97	98	97	6680
662	20231010	090900	39855896	98	98	98	98	1
663	20231010	090800	39855798	97	98	98	97	1708
664	20231010	090700	39688939	97	98	98	97	4188
665	20231010	090600	39279711	98	98	98	97	1052
666	20231010	090500	39176665	98	97	98	97	65
667	20231010	090400	39170346	97	97	97	97	6512
668	20231010	090300	38538682	97	97	97	97	67942
669	20231010	090200	31948308	97	97	97	97	231
670	20231010	090100	31925901	97	97	97	97	125268
671	20231010	090000	19774905	97	97	97	97	203865