KissMeData/252500/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	202300	92085806	962	962	962	962	5366
3	20231019	202200	92085806	962	962	962	962	0
4	20231019	202100	92085806	962	962	962	962	0
5	20231019	202000	92085806	962	962	962	962	0
6	20231019	201900	92085806	962	962	962	962	0
7	20231019	201800	92085806	962	962	962	962	0
8	20231019	201700	92085806	962	962	962	962	0
9	20231019	201600	92085806	962	962	962	962	0
10	20231019	201500	92085806	962	962	962	962	0
11	20231019	201400	92085806	962	962	962	962	0
12	20231019	201300	92085806	962	962	962	962	0
13	20231019	201200	92085806	962	962	962	962	0
14	20231019	201100	92085806	962	962	962	962	0
15	20231019	201000	92085806	962	962	962	962	0
16	20231019	200900	92085806	962	962	962	962	0
17	20231019	200800	92085806	962	962	962	962	0
18	20231019	200700	92085806	962	962	962	962	0
19	20231019	200600	92085806	962	962	962	962	0
20	20231019	200500	92085806	962	962	962	962	0
21	20231019	200400	92085806	962	962	962	962	0
22	20231019	200300	92085806	962	962	962	962	0
23	20231019	200200	92085806	962	962	962	962	0
24	20231019	200100	92085806	962	962	962	962	0
25	20231019	200000	92085806	962	962	962	962	0
26	20231019	195900	92085806	962	962	962	962	0
27	20231019	195800	92085806	962	962	962	962	0
28	20231019	195700	92085806	962	962	962	962	0
29	20231019	195600	92085806	962	962	962	962	0
30	20231019	195500	92085806	962	962	962	962	0
31	20231019	195400	92085806	962	962	962	962	0
32	20231019	195300	92085806	962	962	962	962	5366
33	20231019	195200	92085806	962	962	962	962	0
34	20231019	195100	92085806	962	962	962	962	0
35	20231019	195000	92085806	962	962	962	962	0
36	20231019	194900	92085806	962	962	962	962	0
37	20231019	194800	92085806	962	962	962	962	0
38	20231019	194700	92085806	962	962	962	962	0
39	20231019	194600	92085806	962	962	962	962	0
40	20231019	194500	92085806	962	962	962	962	0
41	20231019	194400	92085806	962	962	962	962	0
42	20231019	194300	92085806	962	962	962	962	0
43	20231019	194200	92085806	962	962	962	962	0
44	20231019	194100	92085806	962	962	962	962	0
45	20231019	194000	92085806	962	962	962	962	0
46	20231019	193900	92085806	962	962	962	962	0
47	20231019	193800	92085806	962	962	962	962	0
48	20231019	193700	92085806	962	962	962	962	0
49	20231019	193600	92085806	962	962	962	962	0
50	20231019	193500	92085806	962	962	962	962	0
51	20231019	193400	92085806	962	962	962	962	0
52	20231019	193300	92085806	962	962	962	962	0
53	20231019	193200	92085806	962	962	962	962	0
54	20231019	193100	92085806	962	962	962	962	0
55	20231019	193000	92085806	962	962	962	962	0
56	20231019	192900	92085806	962	962	962	962	0
57	20231019	192800	92085806	962	962	962	962	0
58	20231019	192700	92085806	962	962	962	962	0
59	20231019	192600	92085806	962	962	962	962	0
60	20231019	192500	92085806	962	962	962	962	0
61	20231019	192400	92085806	962	962	962	962	0
62	20231019	192300	92085806	962	962	962	962	5366
63	20231019	192200	92085806	962	962	962	962	0
64	20231019	192100	92085806	962	962	962	962	0
65	20231019	192000	92085806	962	962	962	962	0
66	20231019	191900	92085806	962	962	962	962	0
67	20231019	191800	92085806	962	962	962	962	0
68	20231019	191700	92085806	962	962	962	962	0
69	20231019	191600	92085806	962	962	962	962	0
70	20231019	191500	92085806	962	962	962	962	0
71	20231019	191400	92085806	962	962	962	962	0
72	20231019	191300	92085806	962	962	962	962	0
73	20231019	191200	92085806	962	962	962	962	0
74	20231019	191100	92085806	962	962	962	962	0
75	20231019	191000	92085806	962	962	962	962	0
76	20231019	190900	92085806	962	962	962	962	0
77	20231019	190800	92085806	962	962	962	962	0
78	20231019	190700	92085806	962	962	962	962	0
79	20231019	190600	92085806	962	962	962	962	0
80	20231019	190500	92085806	962	962	962	962	0
81	20231019	190400	92085806	962	962	962	962	0
82	20231019	190300	92085806	962	962	962	962	0
83	20231019	190200	92085806	962	962	962	962	0
84	20231019	190100	92085806	962	962	962	962	0
85	20231019	190000	92085806	962	962	962	962	0
86	20231019	185900	92085806	962	962	962	962	0
87	20231019	185800	92085806	962	962	962	962	0
88	20231019	185700	92085806	962	962	962	962	0
89	20231019	185600	92085806	962	962	962	962	0
90	20231019	185500	92085806	962	962	962	962	0
91	20231019	185400	92085806	962	962	962	962	0
92	20231019	185300	92085806	962	962	962	962	5366
93	20231019	185200	92085806	962	962	962	962	0
94	20231019	185100	92085806	962	962	962	962	0
95	20231019	185000	92085806	962	962	962	962	0
96	20231019	184900	92085806	962	962	962	962	0
97	20231019	184800	92085806	962	962	962	962	0
98	20231019	184700	92085806	962	962	962	962	0
99	20231019	184600	92085806	962	962	962	962	0
100	20231019	184500	92085806	962	962	962	962	0
101	20231019	184400	92085806	962	962	962	962	0
102	20231019	184300	92085806	962	962	962	962	0
103	20231019	184200	92085806	962	962	962	962	0
104	20231019	184100	92085806	962	962	962	962	0
105	20231019	184000	92085806	962	962	962	962	0
106	20231019	183900	92085806	962	962	962	962	0
107	20231019	183800	92085806	962	962	962	962	0
108	20231019	183700	92085806	962	962	962	962	0
109	20231019	183600	92085806	962	962	962	962	0
110	20231019	183500	92085806	962	962	962	962	0
111	20231019	183400	92085806	962	962	962	962	0
112	20231019	183300	92085806	962	962	962	962	0
113	20231019	183200	92085806	962	962	962	962	0
114	20231019	183100	92085806	962	962	962	962	0
115	20231019	183000	92085806	962	962	962	962	0
116	20231019	182900	92085806	962	962	962	962	0
117	20231019	182800	92085806	962	962	962	962	0
118	20231019	182700	92085806	962	962	962	962	0
119	20231019	182600	92085806	962	962	962	962	0
120	20231019	182500	92085806	962	962	962	962	0
121	20231019	182400	92085806	962	962	962	962	0
122	20231019	182300	92085806	962	962	962	962	5366
123	20231019	182200	92085806	962	962	962	962	0
124	20231019	182100	92085806	962	962	962	962	0
125	20231019	182000	92085806	962	962	962	962	0
126	20231019	181900	92085806	962	962	962	962	0
127	20231019	181800	92085806	962	962	962	962	0
128	20231019	181700	92085806	962	962	962	962	0
129	20231019	181600	92085806	962	962	962	962	0
130	20231019	181500	92085806	962	962	962	962	0
131	20231019	181400	92085806	962	962	962	962	0
132	20231019	181300	92085806	962	962	962	962	0
133	20231019	181200	92085806	962	962	962	962	0
134	20231019	181100	92085806	962	962	962	962	0
135	20231019	181000	92085806	962	962	962	962	0
136	20231019	180900	92085806	962	962	962	962	0
137	20231019	180800	92085806	962	962	962	962	0
138	20231019	180700	92085806	962	962	962	962	0
139	20231019	180600	92085806	962	962	962	962	0
140	20231019	180500	92085806	962	962	962	962	0
141	20231019	180400	92085806	962	962	962	962	0
142	20231019	180300	92085806	962	962	962	962	0
143	20231019	180200	92085806	962	962	962	962	0
144	20231019	180100	92085806	962	962	962	962	0
145	20231019	180000	92085806	962	962	962	962	0
146	20231019	175900	92085806	962	962	962	962	0
147	20231019	175800	92085806	962	962	962	962	0
148	20231019	175700	92085806	962	962	962	962	0
149	20231019	175600	92085806	962	962	962	962	0
150	20231019	175500	92085806	962	962	962	962	0
151	20231019	175400	92085806	962	962	962	962	0
152	20231019	175300	92085806	962	962	962	962	5366
153	20231019	175200	92085806	962	962	962	962	0
154	20231019	175100	92085806	962	962	962	962	0
155	20231019	175000	92085806	962	962	962	962	0
156	20231019	174900	92085806	962	962	962	962	0
157	20231019	174800	92085806	962	962	962	962	0
158	20231019	174700	92085806	962	962	962	962	0
159	20231019	174600	92085806	962	962	962	962	0
160	20231019	174500	92085806	962	962	962	962	0
161	20231019	174400	92085806	962	962	962	962	0
162	20231019	174300	92085806	962	962	962	962	0
163	20231019	174200	92085806	962	962	962	962	0
164	20231019	174100	92085806	962	962	962	962	0
165	20231019	174000	92085806	962	962	962	962	0
166	20231019	173900	92085806	962	962	962	962	0
167	20231019	173800	92085806	962	962	962	962	0
168	20231019	173700	92085806	962	962	962	962	0
169	20231019	173600	92085806	962	962	962	962	0
170	20231019	173500	92085806	962	962	962	962	0
171	20231019	173400	92085806	962	962	962	962	0
172	20231019	173300	92085806	962	962	962	962	0
173	20231019	173200	92085806	962	962	962	962	0
174	20231019	173100	92085806	962	962	962	962	0
175	20231019	173000	92085806	962	962	962	962	0
176	20231019	172900	92085806	962	962	962	962	0
177	20231019	172800	92085806	962	962	962	962	0
178	20231019	172700	92085806	962	962	962	962	0
179	20231019	172600	92085806	962	962	962	962	0
180	20231019	172500	92085806	962	962	962	962	0
181	20231019	172400	92085806	962	962	962	962	0
182	20231019	172300	92085806	962	962	962	962	5366
183	20231019	172200	92085806	962	962	962	962	0
184	20231019	172100	92085806	962	962	962	962	0
185	20231019	172000	92085806	962	962	962	962	0
186	20231019	171900	92085806	962	962	962	962	0
187	20231019	171800	92085806	962	962	962	962	0
188	20231019	171700	92085806	962	962	962	962	0
189	20231019	171600	92085806	962	962	962	962	0
190	20231019	171500	92085806	962	962	962	962	0
191	20231019	171400	92085806	962	962	962	962	0
192	20231019	171300	92085806	962	962	962	962	0
193	20231019	171200	92085806	962	962	962	962	0
194	20231019	171100	92085806	962	962	962	962	0
195	20231019	171000	92085806	962	962	962	962	0
196	20231019	170900	92085806	962	962	962	962	0
197	20231019	170800	92085806	962	962	962	962	0
198	20231019	170700	92085806	962	962	962	962	0
199	20231019	170600	92085806	962	962	962	962	0
200	20231019	170500	92085806	962	962	962	962	0
201	20231019	170400	92085806	962	962	962	962	0
202	20231019	170300	92085806	962	962	962	962	0
203	20231019	170200	92085806	962	962	962	962	0
204	20231019	170100	92085806	962	962	962	962	0
205	20231019	170000	92085806	962	962	962	962	0
206	20231019	165900	92085806	962	962	962	962	0
207	20231019	165800	92085806	962	962	962	962	0
208	20231019	165700	92085806	962	962	962	962	0
209	20231019	165600	92085806	962	962	962	962	0
210	20231019	165500	92085806	962	962	962	962	0
211	20231019	165400	92085806	962	962	962	962	0
212	20231019	165300	92085806	962	962	962	962	5366
213	20231019	165200	92085806	962	962	962	962	0
214	20231019	165100	92085806	962	962	962	962	0
215	20231019	165000	92085806	962	962	962	962	0
216	20231019	164900	92085806	962	962	962	962	0
217	20231019	164800	92085806	962	962	962	962	0
218	20231019	164700	92085806	962	962	962	962	0
219	20231019	164600	92085806	962	962	962	962	0
220	20231019	164500	92085806	962	962	962	962	0
221	20231019	164400	92085806	962	962	962	962	0
222	20231019	164300	92085806	962	962	962	962	0
223	20231019	164200	92085806	962	962	962	962	0
224	20231019	164100	92085806	962	962	962	962	0
225	20231019	164000	92085806	962	962	962	962	0
226	20231019	163900	92085806	962	962	962	962	0
227	20231019	163800	92085806	962	962	962	962	0
228	20231019	163700	92085806	962	962	962	962	0
229	20231019	163600	92085806	962	962	962	962	0
230	20231019	163500	92085806	962	962	962	962	0
231	20231019	163400	92085806	962	962	962	962	0
232	20231019	163300	92085806	962	962	962	962	0
233	20231019	163200	92085806	962	962	962	962	0
234	20231019	163100	92085806	962	962	962	962	0
235	20231019	163000	92085806	962	962	962	962	0
236	20231019	162900	92085806	962	962	962	962	0
237	20231019	162800	92085806	962	962	962	962	0
238	20231019	162700	92085806	962	962	962	962	0
239	20231019	162600	92085806	962	962	962	962	0
240	20231019	162500	92085806	962	962	962	962	0
241	20231019	162400	92085806	962	962	962	962	0
242	20231019	162300	92085806	962	962	962	962	5366
243	20231019	162200	92085806	962	962	962	962	0
244	20231019	162100	92085806	962	962	962	962	0
245	20231019	162000	92085806	962	962	962	962	0
246	20231019	161900	92085806	962	962	962	962	0
247	20231019	161800	92085806	962	962	962	962	0
248	20231019	161700	92085806	962	962	962	962	0
249	20231019	161600	92085806	962	962	962	962	0
250	20231019	161500	92085806	962	962	962	962	0
251	20231019	161400	92085806	962	962	962	962	0
252	20231019	161300	92085806	962	962	962	962	0
253	20231019	161200	92085806	962	962	962	962	0
254	20231019	161100	92085806	962	962	962	962	0
255	20231019	161000	92085806	962	962	962	962	0
256	20231019	160900	92085806	962	962	962	962	0
257	20231019	160800	92085806	962	962	962	962	0
258	20231019	160700	92085806	962	962	962	962	0
259	20231019	160600	92085806	962	962	962	962	0
260	20231019	160500	92085806	962	962	962	962	0
261	20231019	160400	92085806	962	962	962	962	0
262	20231019	160300	92085806	962	962	962	962	0
263	20231019	160200	92085806	962	962	962	962	0
264	20231019	160100	92085806	962	962	962	962	0
265	20231019	160000	92085806	962	962	962	962	0
266	20231019	155900	92085806	962	962	962	962	0
267	20231019	155800	92085806	962	962	962	962	0
268	20231019	155700	92085806	962	962	962	962	0
269	20231019	155600	92085806	962	962	962	962	0
270	20231019	155500	92085806	962	962	962	962	0
271	20231019	155400	92085806	962	962	962	962	0
272	20231019	155300	92085806	962	962	962	962	5366
273	20231019	155200	92085806	962	962	962	962	0
274	20231019	155100	92085806	962	962	962	962	0
275	20231019	155000	92085806	962	962	962	962	0
276	20231019	154900	92085806	962	962	962	962	0
277	20231019	154800	92085806	962	962	962	962	0
278	20231019	154700	92085806	962	962	962	962	0
279	20231019	154600	92085806	962	962	962	962	0
280	20231019	154500	92085806	962	962	962	962	0
281	20231019	154400	92085806	962	962	962	962	0
282	20231019	154300	92085806	962	962	962	962	0
283	20231019	154200	92085806	962	962	962	962	0
284	20231019	154100	92085806	962	962	962	962	0
285	20231019	154000	92085806	962	962	962	962	0
286	20231019	153900	92085806	962	962	962	962	0
287	20231019	153800	92085806	962	962	962	962	0
288	20231019	153700	92085806	962	962	962	962	0
289	20231019	153600	92085806	962	962	962	962	0
290	20231019	153500	92085806	962	962	962	962	0
291	20231019	153400	92085806	962	962	962	962	0
292	20231019	153300	92085806	962	962	962	962	0
293	20231019	153200	92085806	962	962	962	962	0
294	20231019	153100	92085806	962	962	962	962	0
295	20231019	153000	92085806	962	962	962	962	5366
296	20231019	152900	86923714	964	964	964	964	0
297	20231019	152800	86923714	964	964	964	964	0
298	20231019	152700	86923714	964	964	964	964	0
299	20231019	152600	86923714	964	964	964	964	0
300	20231019	152500	86923714	964	964	964	964	0
301	20231019	152400	86923714	964	964	964	964	0
302	20231019	152300	86923714	964	964	964	964	0
303	20231019	152200	86923714	964	964	964	964	0
304	20231019	152100	86923714	964	964	964	964	0
305	20231019	152000	86923714	964	964	964	964	0
306	20231019	151900	86923714	964	965	965	964	357
307	20231019	151800	86579416	965	965	965	965	157
308	20231019	151700	86427911	967	967	967	967	31
309	20231019	151600	86397934	967	967	967	967	0
310	20231019	151500	86397934	967	967	967	967	1
311	20231019	151400	86396967	965	965	965	965	1035
312	20231019	151300	85398192	965	965	965	965	10
313	20231019	151200	85388542	965	965	965	965	1035
314	20231019	151100	84389767	965	965	965	964	140
315	20231019	151000	84254673	965	965	965	965	1041
316	20231019	150900	83250108	965	965	965	965	0
317	20231019	150800	83250108	965	965	965	965	9
318	20231019	150700	83241423	964	964	964	964	647
319	20231019	150600	82617715	965	965	965	965	1151
320	20231019	150500	81507000	965	965	965	965	35
321	20231019	150400	81473225	965	965	965	965	3
322	20231019	150300	81470330	965	965	965	965	21
323	20231019	150200	81450065	965	968	968	965	6631
324	20231019	150100	75050711	969	969	969	969	7
325	20231019	150000	75043928	969	969	969	969	0
326	20231019	145900	75043928	969	969	969	969	36
327	20231019	145800	75009044	967	969	969	967	313
328	20231019	145700	74706367	968	968	968	968	310
329	20231019	145600	74406287	966	966	966	966	0
330	20231019	145500	74406287	966	966	966	966	0
331	20231019	145400	74406287	966	966	966	966	0
332	20231019	145300	74406287	966	966	966	966	0
333	20231019	145200	74406287	966	966	966	966	0
334	20231019	145100	74406287	966	966	966	966	1000
335	20231019	145000	73440287	968	968	968	968	35
336	20231019	144900	73406407	968	968	968	968	0
337	20231019	144800	73406407	968	968	968	968	9
338	20231019	144700	73397695	965	965	965	965	0
339	20231019	144600	73397695	965	965	965	965	0
340	20231019	144500	73397695	965	969	969	965	3255
341	20231019	144400	70248348	967	967	967	967	35
342	20231019	144300	70214503	967	967	967	967	10
343	20231019	144200	70204833	967	967	968	967	1139
344	20231019	144100	69103317	968	968	968	968	35
345	20231019	144000	69069437	968	968	968	968	1
346	20231019	143900	69068469	965	965	965	965	0
347	20231019	143800	69068469	965	965	965	965	0
348	20231019	143700	69068469	965	965	965	965	0
349	20231019	143600	69068469	965	965	965	965	0
350	20231019	143500	69068469	965	966	966	965	690
351	20231019	143400	68402383	966	967	967	966	239
352	20231019	143300	68171499	966	966	966	966	0
353	20231019	143200	68171499	966	966	966	966	29
354	20231019	143100	68143485	966	966	966	966	500
355	20231019	143000	67660485	965	965	965	965	0
356	20231019	142900	67660485	965	965	965	965	0
357	20231019	142800	67660485	965	965	965	965	0
358	20231019	142700	67660485	965	966	966	965	16
359	20231019	142600	67645043	966	966	966	965	90
360	20231019	142500	67558138	966	967	967	966	2537
361	20231019	142400	65107286	966	969	969	966	4601
362	20231019	142300	60656951	969	969	969	969	0
363	20231019	142200	60656951	969	969	969	969	0
364	20231019	142100	60656951	969	970	970	969	1315
365	20231019	142000	59381430	971	971	971	971	49
366	20231019	141900	59333851	971	971	971	971	5
367	20231019	141800	59328996	970	970	970	970	0
368	20231019	141700	59328996	970	970	970	970	0
369	20231019	141600	59328996	970	970	970	970	1009
370	20231019	141500	58350266	970	970	970	970	0
371	20231019	141400	58350266	970	970	970	970	0
372	20231019	141300	58350266	970	970	971	970	516
373	20231019	141200	57849745	971	971	971	971	1
374	20231019	141100	57848774	971	971	971	971	35
375	20231019	141000	57814789	971	971	971	971	500
376	20231019	140900	57329289	971	971	971	971	0
377	20231019	140800	57329289	971	971	971	971	35
378	20231019	140700	57295304	971	971	971	971	1520
379	20231019	140600	55819384	970	970	970	970	29
380	20231019	140500	55791254	971	971	971	971	37
381	20231019	140400	55755327	971	971	971	971	0
382	20231019	140300	55755327	971	971	971	971	83
383	20231019	140200	55674734	971	971	971	971	0
384	20231019	140100	55674734	971	971	971	971	229
385	20231019	140000	55452375	971	971	971	971	150
386	20231019	135900	55306725	971	971	971	971	0
387	20231019	135800	55306725	971	971	971	971	0
388	20231019	135700	55306725	971	971	971	971	0
389	20231019	135600	55306725	971	971	971	971	331
390	20231019	135500	54985324	971	971	971	971	0
391	20231019	135400	54985324	971	971	971	971	0
392	20231019	135300	54985324	971	972	972	971	93
393	20231019	135200	54894986	972	972	972	972	30
394	20231019	135100	54865826	973	973	973	973	0
395	20231019	135000	54865826	973	973	973	973	35
396	20231019	134900	54831771	974	974	974	974	0
397	20231019	134800	54831771	974	974	974	974	0
398	20231019	134700	54831771	974	973	974	973	35
399	20231019	134600	54797710	974	974	974	974	0
400	20231019	134500	54797710	974	974	974	974	0
401	20231019	134400	54797710	974	974	974	974	35
402	20231019	134300	54763620	974	974	974	974	0
403	20231019	134200	54763620	974	974	974	974	0
404	20231019	134100	54763620	974	974	974	974	35
405	20231019	134000	54729530	975	975	975	975	5
406	20231019	133900	54724655	974	974	974	974	0
407	20231019	133800	54724655	974	974	974	974	35
408	20231019	133700	54690565	974	974	974	974	0
409	20231019	133600	54690565	974	974	974	974	0
410	20231019	133500	54690565	974	974	974	974	35
411	20231019	133400	54656475	974	972	974	972	114
412	20231019	133300	54545593	972	972	972	972	0
413	20231019	133200	54545593	972	972	972	972	0
414	20231019	133100	54545593	972	972	972	972	0
415	20231019	133000	54545593	972	972	972	972	0
416	20231019	132900	54545593	972	972	972	972	1
417	20231019	132800	54544621	972	972	972	972	0
418	20231019	132700	54544621	972	972	972	972	0
419	20231019	132600	54544621	972	972	972	972	35
420	20231019	132500	54510601	972	972	972	972	0
421	20231019	132400	54510601	972	972	972	972	0
422	20231019	132300	54510601	972	972	972	972	35
423	20231019	132200	54476581	972	972	972	972	0
424	20231019	132100	54476581	972	972	972	972	3
425	20231019	132000	54473665	972	972	972	972	3
426	20231019	131900	54470749	971	971	971	971	0
427	20231019	131800	54470749	971	971	971	971	29
428	20231019	131700	54442590	971	973	973	971	600
429	20231019	131600	53859535	973	973	973	973	0
430	20231019	131500	53859535	973	973	973	973	5
431	20231019	131400	53854670	973	973	973	973	35
432	20231019	131300	53820615	973	973	973	973	0
433	20231019	131200	53820615	973	973	973	973	199
434	20231019	131100	53626988	974	975	975	974	40
435	20231019	131000	53587992	975	975	975	975	4
436	20231019	130900	53584092	975	975	975	975	0
437	20231019	130800	53584092	975	975	975	975	193
438	20231019	130700	53395917	975	975	975	975	0
439	20231019	130600	53395917	975	975	975	975	2
440	20231019	130500	53393967	974	973	974	973	36
441	20231019	130400	53358917	974	974	974	974	0
442	20231019	130300	53358917	974	974	974	974	0
443	20231019	130200	53358917	974	973	974	973	36
444	20231019	130100	53323882	974	974	974	974	0
445	20231019	130000	53323882	974	974	974	974	1
446	20231019	125900	53322908	974	974	974	974	36
447	20231019	125800	53287844	974	974	974	974	0
448	20231019	125700	53287844	974	973	974	973	14
449	20231019	125600	53274221	972	972	972	972	29
450	20231019	125500	53246033	972	972	972	972	0
451	20231019	125400	53246033	972	972	972	972	29
452	20231019	125300	53217845	973	973	973	973	36
453	20231019	125200	53182817	973	973	973	973	5
454	20231019	125100	53177952	972	972	972	972	0
455	20231019	125000	53177952	972	972	972	972	0
456	20231019	124900	53177952	972	972	972	972	0
457	20231019	124800	53177952	972	972	972	972	138
458	20231019	124700	53043816	971	971	971	971	0
459	20231019	124600	53043816	971	971	971	971	0
460	20231019	124500	53043816	971	971	971	971	0
461	20231019	124400	53043816	971	971	971	971	1
462	20231019	124300	53042845	971	971	971	971	0
463	20231019	124200	53042845	971	971	971	971	0
464	20231019	124100	53042845	971	971	971	971	130
465	20231019	124000	52916615	971	970	971	970	12
466	20231019	123900	52904969	970	970	970	970	58
467	20231019	123800	52848709	970	970	970	970	0
468	20231019	123700	52848709	970	970	970	970	0
469	20231019	123600	52848709	970	970	970	970	0
470	20231019	123500	52848709	970	970	970	970	0
471	20231019	123400	52848709	970	970	970	970	155
472	20231019	123300	52698359	971	971	971	971	864
473	20231019	123200	51859415	971	971	971	971	400
474	20231019	123100	51471015	970	972	972	970	1800
475	20231019	123000	49724722	972	972	972	972	0
476	20231019	122900	49724722	972	972	972	972	0
477	20231019	122800	49724722	972	972	972	972	0
478	20231019	122700	49724722	972	972	972	972	0
479	20231019	122600	49724722	972	972	972	972	36
480	20231019	122500	49689730	972	973	973	972	4
481	20231019	122400	49685840	971	971	971	971	407
482	20231019	122300	49290643	972	972	972	972	38
483	20231019	122200	49253707	972	972	972	972	61
484	20231019	122100	49194415	972	972	972	972	36
485	20231019	122000	49159423	973	973	973	973	79
486	20231019	121900	49082556	973	973	973	973	644
487	20231019	121800	48455944	972	972	972	972	0
488	20231019	121700	48455944	972	972	972	972	0
489	20231019	121600	48455944	972	972	972	972	229
490	20231019	121500	48233356	972	972	972	972	198
491	20231019	121400	48040900	972	972	972	972	41
492	20231019	121300	48001048	972	971	972	971	12
493	20231019	121200	47989390	971	971	971	971	29
494	20231019	121100	47961231	970	970	970	970	0
495	20231019	121000	47961231	970	970	970	970	0
496	20231019	120900	47961231	970	970	970	970	0
497	20231019	120800	47961231	970	970	970	970	300
498	20231019	120700	47670231	970	971	971	970	162
499	20231019	120600	47512991	973	973	973	973	0
500	20231019	120500	47512991	973	973	973	973	36
501	20231019	120400	47477963	973	973	973	973	0
502	20231019	120300	47477963	973	973	973	973	0
503	20231019	120200	47477963	973	973	973	973	36
504	20231019	120100	47442935	973	973	973	973	102
505	20231019	120000	47343689	970	970	970	970	0
506	20231019	115900	47343689	970	972	972	970	4499
507	20231019	115800	42975907	972	972	972	972	0
508	20231019	115700	42975907	972	972	972	972	0
509	20231019	115600	42975907	972	972	972	972	0
510	20231019	115500	42975907	972	972	972	972	0
511	20231019	115400	42975907	972	972	972	972	353
512	20231019	115300	42632791	972	972	972	972	0
513	20231019	115200	42632791	972	972	972	972	300
514	20231019	115100	42341191	974	974	974	974	0
515	20231019	115000	42341191	974	974	974	974	28
516	20231019	114900	42313919	972	972	972	972	0
517	20231019	114800	42313919	972	972	972	972	300
518	20231019	114700	42022319	973	973	973	973	25
519	20231019	114600	41997994	972	972	972	972	29
520	20231019	114500	41969806	972	972	972	972	0
521	20231019	114400	41969806	972	972	972	972	0
522	20231019	114300	41969806	972	972	972	972	200
523	20231019	114200	41775406	973	973	973	973	0
524	20231019	114100	41775406	973	973	973	972	265
525	20231019	114000	41517590	973	973	973	973	0
526	20231019	113900	41517590	973	973	973	973	0
527	20231019	113800	41517590	973	973	973	973	37
528	20231019	113700	41481589	973	974	974	973	203
529	20231019	113600	41284069	972	972	972	972	0
530	20231019	113500	41284069	972	972	972	972	0
531	20231019	113400	41284069	972	972	972	972	0
532	20231019	113300	41284069	972	975	975	972	1266
533	20231019	113200	40052027	975	975	975	975	19
534	20231019	113100	40033502	974	974	974	974	0
535	20231019	113000	40033502	974	974	974	974	0
536	20231019	112900	40033502	974	974	974	974	0
537	20231019	112800	40033502	974	974	974	974	0
538	20231019	112700	40033502	974	974	974	974	0
539	20231019	112600	40033502	974	974	974	974	29
540	20231019	112500	40005256	974	974	974	974	0
541	20231019	112400	40005256	974	974	974	974	0
542	20231019	112300	40005256	974	974	974	974	27
543	20231019	112200	39978958	974	974	974	974	0
544	20231019	112100	39978958	974	974	974	974	2
545	20231019	112000	39977010	975	975	975	975	36
546	20231019	111900	39941910	975	975	975	975	0
547	20231019	111800	39941910	975	975	975	975	3
548	20231019	111700	39938985	976	976	976	976	5
549	20231019	111600	39934105	973	973	973	973	0
550	20231019	111500	39934105	973	973	973	973	967
551	20231019	111400	38993214	973	973	973	973	36
552	20231019	111300	38958186	973	974	974	973	400
553	20231019	111200	38568984	973	974	974	973	1505
554	20231019	111100	37104119	973	973	973	973	0
555	20231019	111000	37104119	973	973	973	973	0
556	20231019	110900	37104119	973	976	976	973	2730
557	20231019	110800	34444703	976	976	976	976	0
558	20231019	110700	34444703	976	976	976	976	0
559	20231019	110600	34444703	976	976	976	975	65
560	20231019	110500	34381292	975	976	976	975	68
561	20231019	110400	34314954	976	975	976	975	10
562	20231019	110300	34305199	976	978	978	976	347
563	20231019	110200	33966485	978	977	978	977	36
564	20231019	110100	33931307	978	978	978	978	0
565	20231019	110000	33931307	978	978	978	978	92
566	20231019	105900	33841331	978	978	978	978	546
567	20231019	105800	33307343	978	978	978	978	0
568	20231019	105700	33307343	978	977	978	976	26
569	20231019	105600	33281941	977	978	978	977	49
570	20231019	105500	33234032	978	978	978	978	201
571	20231019	105400	33037454	978	976	978	976	164
572	20231019	105300	32877388	977	981	981	977	4816
573	20231019	105200	28162093	981	984	984	981	912
574	20231019	105100	27266021	984	984	984	984	31
575	20231019	105000	27235517	984	984	984	984	2
576	20231019	104900	27233549	984	984	984	984	48
577	20231019	104800	27186317	984	985	985	984	29
578	20231019	104700	27157753	984	984	984	984	0
579	20231019	104600	27157753	984	984	984	984	0
580	20231019	104500	27157753	984	984	984	984	0
581	20231019	104400	27157753	984	984	984	984	0
582	20231019	104300	27157753	984	984	984	984	0
583	20231019	104200	27157753	984	984	984	984	1
584	20231019	104100	27156769	988	988	988	988	53
585	20231019	104000	27104405	988	988	988	988	9
586	20231019	103900	27095513	989	989	989	989	0
587	20231019	103800	27095513	989	988	989	988	36
588	20231019	103700	27059910	989	983	989	983	820
589	20231019	103600	26251360	983	983	983	983	1
590	20231019	103500	26250377	983	984	984	983	37
591	20231019	103400	26213970	984	984	984	984	10
592	20231019	103300	26204130	983	983	983	983	0
593	20231019	103200	26204130	983	983	983	983	0
594	20231019	103100	26204130	983	983	983	983	29
595	20231019	103000	26175623	983	983	983	983	58
596	20231019	102900	26118609	983	983	983	983	0
597	20231019	102800	26118609	983	983	983	983	0
598	20231019	102700	26118609	983	983	983	983	0
599	20231019	102600	26118609	983	983	983	983	0
600	20231019	102500	26118609	983	983	983	983	0
601	20231019	102400	26118609	983	983	983	983	0
602	20231019	102300	26118609	983	983	983	983	13
603	20231019	102200	26105830	983	983	983	983	0
604	20231019	102100	26105830	983	983	983	983	0
605	20231019	102000	26105830	983	983	983	983	36
606	20231019	101900	26070442	983	983	983	983	0
607	20231019	101800	26070442	983	983	983	983	9
608	20231019	101700	26061595	983	983	983	983	2
609	20231019	101600	26059629	982	982	982	982	0
610	20231019	101500	26059629	982	982	982	982	1
611	20231019	101400	26058647	982	982	982	982	0
612	20231019	101300	26058647	982	982	982	982	38
613	20231019	101200	26021331	982	982	982	982	0
614	20231019	101100	26021331	982	982	982	982	36
615	20231019	101000	25985979	982	982	982	982	0
616	20231019	100900	25985979	982	982	982	982	0
617	20231019	100800	25985979	982	982	982	982	36
618	20231019	100700	25950627	982	982	982	982	0
619	20231019	100600	25950627	982	982	982	982	509
620	20231019	100500	25450789	981	981	981	981	0
621	20231019	100400	25450789	981	982	982	981	2204
622	20231019	100300	23287546	982	982	983	982	18
623	20231019	100200	23269860	982	983	983	982	194
624	20231019	100100	23079316	983	983	983	983	11
625	20231019	100000	23068503	983	983	983	983	6
626	20231019	095900	23062605	983	983	983	983	4
627	20231019	095800	23058673	982	982	982	982	29
628	20231019	095700	23030195	982	982	982	982	290
629	20231019	095600	22745415	982	982	982	982	0
630	20231019	095500	22745415	982	982	982	982	0
631	20231019	095400	22745415	982	982	982	982	0
632	20231019	095300	22745415	982	982	982	982	166
633	20231019	095200	22582403	982	982	982	982	0
634	20231019	095100	22582403	982	982	982	982	1149
635	20231019	095000	21454085	982	982	982	982	10
636	20231019	094900	21444265	982	982	982	982	0
637	20231019	094800	21444265	982	982	982	982	29
638	20231019	094700	21415787	982	982	982	982	29
639	20231019	094600	21387309	981	981	981	981	0
640	20231019	094500	21387309	981	981	981	981	199
641	20231019	094400	21192090	981	981	981	981	31
642	20231019	094300	21161679	980	980	980	980	0
643	20231019	094200	21161679	980	980	980	980	797
644	20231019	094100	20380619	980	980	980	980	86
645	20231019	094000	20296339	980	980	980	980	2
646	20231019	093900	20294379	980	980	980	980	11
647	20231019	093800	20283599	980	980	980	980	91
648	20231019	093700	20194419	980	980	980	980	114
649	20231019	093600	20082699	980	980	980	980	310
650	20231019	093500	19778899	980	980	980	980	136
651	20231019	093400	19645619	980	980	980	980	76
652	20231019	093300	19571139	980	980	980	980	5
653	20231019	093200	19566239	980	981	981	980	378
654	20231019	093100	19195789	980	980	980	980	0
655	20231019	093000	19195789	980	980	980	980	40
656	20231019	092900	19156589	979	979	980	979	26
657	20231019	092800	19131134	979	979	979	979	0
658	20231019	092700	19131134	979	979	979	979	15
659	20231019	092600	19116449	980	980	980	980	39
660	20231019	092500	19078229	980	980	980	980	11
661	20231019	092400	19067449	980	980	980	980	104
662	20231019	092300	18965529	980	984	984	980	49
663	20231019	092200	18917365	984	983	984	983	1621
664	20231019	092100	17322532	976	976	976	976	0
665	20231019	092000	17322532	976	976	976	976	0
666	20231019	091900	17322532	976	976	976	976	1
667	20231019	091800	17321556	974	974	974	974	0
668	20231019	091700	17321556	974	974	974	974	0
669	20231019	091600	17321556	974	974	974	974	0
670	20231019	091500	17321556	974	974	974	974	0
671	20231019	091400	17321556	974	974	974	974	0
672	20231019	091300	17321556	974	974	974	974	2
673	20231019	091200	17319608	974	974	974	974	0
674	20231019	091100	17319608	974	971	974	971	45
675	20231019	091000	17275838	971	971	971	971	798
676	20231019	090900	16500980	971	976	976	971	2544
677	20231019	090800	14021609	980	981	981	980	1196
678	20231019	090700	12848840	981	981	981	981	56
679	20231019	090600	12793904	980	983	983	980	4072
680	20231019	090500	8792964	985	994	994	985	1373
681	20231019	090400	7437552	986	986	987	986	737
682	20231019	090300	6710783	982	982	982	982	0
683	20231019	090200	6710783	982	985	985	982	756
684	20231019	090100	5967763	985	988	988	985	1578
685	20231019	090000	4411610	995	990	995	989	4456