KissMeData/208710/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	201200	118449886	913	913	913	913	11321
3	20231019	201100	118449886	913	913	913	913	0
4	20231019	201000	118449886	913	913	913	913	0
5	20231019	200900	118449886	913	913	913	913	0
6	20231019	200800	118449886	913	913	913	913	0
7	20231019	200700	118449886	913	913	913	913	0
8	20231019	200600	118449886	913	913	913	913	0
9	20231019	200500	118449886	913	913	913	913	0
10	20231019	200400	118449886	913	913	913	913	0
11	20231019	200300	118449886	913	913	913	913	0
12	20231019	200200	118449886	913	913	913	913	0
13	20231019	200100	118449886	913	913	913	913	0
14	20231019	200000	118449886	913	913	913	913	0
15	20231019	195900	118449886	913	913	913	913	0
16	20231019	195800	118449886	913	913	913	913	0
17	20231019	195700	118449886	913	913	913	913	0
18	20231019	195600	118449886	913	913	913	913	0
19	20231019	195500	118449886	913	913	913	913	0
20	20231019	195400	118449886	913	913	913	913	0
21	20231019	195300	118449886	913	913	913	913	0
22	20231019	195200	118449886	913	913	913	913	0
23	20231019	195100	118449886	913	913	913	913	0
24	20231019	195000	118449886	913	913	913	913	0
25	20231019	194900	118449886	913	913	913	913	0
26	20231019	194800	118449886	913	913	913	913	0
27	20231019	194700	118449886	913	913	913	913	0
28	20231019	194600	118449886	913	913	913	913	0
29	20231019	194500	118449886	913	913	913	913	0
30	20231019	194400	118449886	913	913	913	913	0
31	20231019	194300	118449886	913	913	913	913	0
32	20231019	194200	118449886	913	913	913	913	11321
33	20231019	194100	118449886	913	913	913	913	0
34	20231019	194000	118449886	913	913	913	913	0
35	20231019	193900	118449886	913	913	913	913	0
36	20231019	193800	118449886	913	913	913	913	0
37	20231019	193700	118449886	913	913	913	913	0
38	20231019	193600	118449886	913	913	913	913	0
39	20231019	193500	118449886	913	913	913	913	0
40	20231019	193400	118449886	913	913	913	913	0
41	20231019	193300	118449886	913	913	913	913	0
42	20231019	193200	118449886	913	913	913	913	0
43	20231019	193100	118449886	913	913	913	913	0
44	20231019	193000	118449886	913	913	913	913	0
45	20231019	192900	118449886	913	913	913	913	0
46	20231019	192800	118449886	913	913	913	913	0
47	20231019	192700	118449886	913	913	913	913	0
48	20231019	192600	118449886	913	913	913	913	0
49	20231019	192500	118449886	913	913	913	913	0
50	20231019	192400	118449886	913	913	913	913	0
51	20231019	192300	118449886	913	913	913	913	0
52	20231019	192200	118449886	913	913	913	913	0
53	20231019	192100	118449886	913	913	913	913	0
54	20231019	192000	118449886	913	913	913	913	0
55	20231019	191900	118449886	913	913	913	913	0
56	20231019	191800	118449886	913	913	913	913	0
57	20231019	191700	118449886	913	913	913	913	0
58	20231019	191600	118449886	913	913	913	913	0
59	20231019	191500	118449886	913	913	913	913	0
60	20231019	191400	118449886	913	913	913	913	0
61	20231019	191300	118449886	913	913	913	913	0
62	20231019	191200	118449886	913	913	913	913	11321
63	20231019	191100	118449886	913	913	913	913	0
64	20231019	191000	118449886	913	913	913	913	0
65	20231019	190900	118449886	913	913	913	913	0
66	20231019	190800	118449886	913	913	913	913	0
67	20231019	190700	118449886	913	913	913	913	0
68	20231019	190600	118449886	913	913	913	913	0
69	20231019	190500	118449886	913	913	913	913	0
70	20231019	190400	118449886	913	913	913	913	0
71	20231019	190300	118449886	913	913	913	913	0
72	20231019	190200	118449886	913	913	913	913	0
73	20231019	190100	118449886	913	913	913	913	0
74	20231019	190000	118449886	913	913	913	913	0
75	20231019	185900	118449886	913	913	913	913	0
76	20231019	185800	118449886	913	913	913	913	0
77	20231019	185700	118449886	913	913	913	913	0
78	20231019	185600	118449886	913	913	913	913	0
79	20231019	185500	118449886	913	913	913	913	0
80	20231019	185400	118449886	913	913	913	913	0
81	20231019	185300	118449886	913	913	913	913	0
82	20231019	185200	118449886	913	913	913	913	0
83	20231019	185100	118449886	913	913	913	913	0
84	20231019	185000	118449886	913	913	913	913	0
85	20231019	184900	118449886	913	913	913	913	0
86	20231019	184800	118449886	913	913	913	913	0
87	20231019	184700	118449886	913	913	913	913	0
88	20231019	184600	118449886	913	913	913	913	0
89	20231019	184500	118449886	913	913	913	913	0
90	20231019	184400	118449886	913	913	913	913	0
91	20231019	184300	118449886	913	913	913	913	0
92	20231019	184200	118449886	913	913	913	913	11321
93	20231019	184100	118449886	913	913	913	913	0
94	20231019	184000	118449886	913	913	913	913	0
95	20231019	183900	118449886	913	913	913	913	0
96	20231019	183800	118449886	913	913	913	913	0
97	20231019	183700	118449886	913	913	913	913	0
98	20231019	183600	118449886	913	913	913	913	0
99	20231019	183500	118449886	913	913	913	913	0
100	20231019	183400	118449886	913	913	913	913	0
101	20231019	183300	118449886	913	913	913	913	0
102	20231019	183200	118449886	913	913	913	913	0
103	20231019	183100	118449886	913	913	913	913	0
104	20231019	183000	118449886	913	913	913	913	0
105	20231019	182900	118449886	913	913	913	913	0
106	20231019	182800	118449886	913	913	913	913	0
107	20231019	182700	118449886	913	913	913	913	0
108	20231019	182600	118449886	913	913	913	913	0
109	20231019	182500	118449886	913	913	913	913	0
110	20231019	182400	118449886	913	913	913	913	0
111	20231019	182300	118449886	913	913	913	913	0
112	20231019	182200	118449886	913	913	913	913	0
113	20231019	182100	118449886	913	913	913	913	0
114	20231019	182000	118449886	913	913	913	913	0
115	20231019	181900	118449886	913	913	913	913	0
116	20231019	181800	118449886	913	913	913	913	0
117	20231019	181700	118449886	913	913	913	913	0
118	20231019	181600	118449886	913	913	913	913	0
119	20231019	181500	118449886	913	913	913	913	0
120	20231019	181400	118449886	913	913	913	913	0
121	20231019	181300	118449886	913	913	913	913	0
122	20231019	181200	118449886	913	913	913	913	11321
123	20231019	181100	118449886	913	913	913	913	0
124	20231019	181000	118449886	913	913	913	913	0
125	20231019	180900	118449886	913	913	913	913	0
126	20231019	180800	118449886	913	913	913	913	0
127	20231019	180700	118449886	913	913	913	913	0
128	20231019	180600	118449886	913	913	913	913	0
129	20231019	180500	118449886	913	913	913	913	0
130	20231019	180400	118449886	913	913	913	913	0
131	20231019	180300	118449886	913	913	913	913	0
132	20231019	180200	118449886	913	913	913	913	0
133	20231019	180100	118449886	913	913	913	913	0
134	20231019	180000	118449886	913	913	913	913	0
135	20231019	175900	118449886	913	913	913	913	0
136	20231019	175800	118449886	913	913	913	913	0
137	20231019	175700	118449886	913	913	913	913	0
138	20231019	175600	118449886	913	913	913	913	0
139	20231019	175500	118449886	913	913	913	913	0
140	20231019	175400	118449886	913	913	913	913	0
141	20231019	175300	118449886	913	913	913	913	0
142	20231019	175200	118449886	913	913	913	913	0
143	20231019	175100	118449886	913	913	913	913	0
144	20231019	175000	118449886	913	913	913	913	0
145	20231019	174900	118449886	913	913	913	913	0
146	20231019	174800	118449886	913	913	913	913	0
147	20231019	174700	118449886	913	913	913	913	0
148	20231019	174600	118449886	913	913	913	913	0
149	20231019	174500	118449886	913	913	913	913	0
150	20231019	174400	118449886	913	913	913	913	0
151	20231019	174300	118449886	913	913	913	913	0
152	20231019	174200	118449886	913	913	913	913	11321
153	20231019	174100	118449886	913	913	913	913	0
154	20231019	174000	118449886	913	913	913	913	0
155	20231019	173900	118449886	913	913	913	913	0
156	20231019	173800	118449886	913	913	913	913	0
157	20231019	173700	118449886	913	913	913	913	0
158	20231019	173600	118449886	913	913	913	913	0
159	20231019	173500	118449886	913	913	913	913	0
160	20231019	173400	118449886	913	913	913	913	0
161	20231019	173300	118449886	913	913	913	913	0
162	20231019	173200	118449886	913	913	913	913	0
163	20231019	173100	118449886	913	913	913	913	0
164	20231019	173000	118449886	913	913	913	913	0
165	20231019	172900	118449886	913	913	913	913	0
166	20231019	172800	118449886	913	913	913	913	0
167	20231019	172700	118449886	913	913	913	913	0
168	20231019	172600	118449886	913	913	913	913	0
169	20231019	172500	118449886	913	913	913	913	0
170	20231019	172400	118449886	913	913	913	913	0
171	20231019	172300	118449886	913	913	913	913	0
172	20231019	172200	118449886	913	913	913	913	0
173	20231019	172100	118449886	913	913	913	913	0
174	20231019	172000	118449886	913	913	913	913	0
175	20231019	171900	118449886	913	913	913	913	0
176	20231019	171800	118449886	913	913	913	913	0
177	20231019	171700	118449886	913	913	913	913	0
178	20231019	171600	118449886	913	913	913	913	0
179	20231019	171500	118449886	913	913	913	913	0
180	20231019	171400	118449886	913	913	913	913	0
181	20231019	171300	118449886	913	913	913	913	0
182	20231019	171200	118449886	913	913	913	913	11321
183	20231019	171100	118449886	913	913	913	913	0
184	20231019	171000	118449886	913	913	913	913	0
185	20231019	170900	118449886	913	913	913	913	0
186	20231019	170800	118449886	913	913	913	913	0
187	20231019	170700	118449886	913	913	913	913	0
188	20231019	170600	118449886	913	913	913	913	0
189	20231019	170500	118449886	913	913	913	913	0
190	20231019	170400	118449886	913	913	913	913	0
191	20231019	170300	118449886	913	913	913	913	0
192	20231019	170200	118449886	913	913	913	913	0
193	20231019	170100	118449886	913	913	913	913	0
194	20231019	170000	118449886	913	913	913	913	0
195	20231019	165900	118449886	913	913	913	913	0
196	20231019	165800	118449886	913	913	913	913	0
197	20231019	165700	118449886	913	913	913	913	0
198	20231019	165600	118449886	913	913	913	913	0
199	20231019	165500	118449886	913	913	913	913	0
200	20231019	165400	118449886	913	913	913	913	0
201	20231019	165300	118449886	913	913	913	913	0
202	20231019	165200	118449886	913	913	913	913	0
203	20231019	165100	118449886	913	913	913	913	0
204	20231019	165000	118449886	913	913	913	913	0
205	20231019	164900	118449886	913	913	913	913	0
206	20231019	164800	118449886	913	913	913	913	0
207	20231019	164700	118449886	913	913	913	913	0
208	20231019	164600	118449886	913	913	913	913	0
209	20231019	164500	118449886	913	913	913	913	0
210	20231019	164400	118449886	913	913	913	913	0
211	20231019	164300	118449886	913	913	913	913	0
212	20231019	164200	118449886	913	913	913	913	11321
213	20231019	164100	118449886	913	913	913	913	0
214	20231019	164000	118449886	913	913	913	913	0
215	20231019	163900	118449886	913	913	913	913	0
216	20231019	163800	118449886	913	913	913	913	0
217	20231019	163700	118449886	913	913	913	913	0
218	20231019	163600	118449886	913	913	913	913	0
219	20231019	163500	118449886	913	913	913	913	0
220	20231019	163400	118449886	913	913	913	913	0
221	20231019	163300	118449886	913	913	913	913	0
222	20231019	163200	118449886	913	913	913	913	0
223	20231019	163100	118449886	913	913	913	913	0
224	20231019	163000	118449886	913	913	913	913	0
225	20231019	162900	118449886	913	913	913	913	0
226	20231019	162800	118449886	913	913	913	913	0
227	20231019	162700	118449886	913	913	913	913	0
228	20231019	162600	118449886	913	913	913	913	0
229	20231019	162500	118449886	913	913	913	913	0
230	20231019	162400	118449886	913	913	913	913	0
231	20231019	162300	118449886	913	913	913	913	0
232	20231019	162200	118449886	913	913	913	913	0
233	20231019	162100	118449886	913	913	913	913	0
234	20231019	162000	118449886	913	913	913	913	0
235	20231019	161900	118449886	913	913	913	913	0
236	20231019	161800	118449886	913	913	913	913	0
237	20231019	161700	118449886	913	913	913	913	0
238	20231019	161600	118449886	913	913	913	913	0
239	20231019	161500	118449886	913	913	913	913	0
240	20231019	161400	118449886	913	913	913	913	0
241	20231019	161300	118449886	913	913	913	913	0
242	20231019	161200	118449886	913	913	913	913	11321
243	20231019	161100	118449886	913	913	913	913	0
244	20231019	161000	118449886	913	913	913	913	0
245	20231019	160900	118449886	913	913	913	913	0
246	20231019	160800	118449886	913	913	913	913	0
247	20231019	160700	118449886	913	913	913	913	0
248	20231019	160600	118449886	913	913	913	913	0
249	20231019	160500	118449886	913	913	913	913	0
250	20231019	160400	118449886	913	913	913	913	0
251	20231019	160300	118449886	913	913	913	913	0
252	20231019	160200	118449886	913	913	913	913	0
253	20231019	160100	118449886	913	913	913	913	0
254	20231019	160000	118449886	913	913	913	913	0
255	20231019	155900	118449886	913	913	913	913	0
256	20231019	155800	118449886	913	913	913	913	0
257	20231019	155700	118449886	913	913	913	913	0
258	20231019	155600	118449886	913	913	913	913	0
259	20231019	155500	118449886	913	913	913	913	0
260	20231019	155400	118449886	913	913	913	913	0
261	20231019	155300	118449886	913	913	913	913	0
262	20231019	155200	118449886	913	913	913	913	0
263	20231019	155100	118449886	913	913	913	913	0
264	20231019	155000	118449886	913	913	913	913	0
265	20231019	154900	118449886	913	913	913	913	0
266	20231019	154800	118449886	913	913	913	913	0
267	20231019	154700	118449886	913	913	913	913	0
268	20231019	154600	118449886	913	913	913	913	0
269	20231019	154500	118449886	913	913	913	913	0
270	20231019	154400	118449886	913	913	913	913	0
271	20231019	154300	118449886	913	913	913	913	0
272	20231019	154200	118449886	913	913	913	913	11321
273	20231019	154100	118449886	913	913	913	913	0
274	20231019	154000	118449886	913	913	913	913	0
275	20231019	153900	118449886	913	913	913	913	0
276	20231019	153800	118449886	913	913	913	913	0
277	20231019	153700	118449886	913	913	913	913	0
278	20231019	153600	118449886	913	913	913	913	0
279	20231019	153500	118449886	913	913	913	913	0
280	20231019	153400	118449886	913	913	913	913	0
281	20231019	153300	118449886	913	913	913	913	0
282	20231019	153200	118449886	913	913	913	913	0
283	20231019	153100	118449886	913	913	913	913	0
284	20231019	153000	118449886	913	913	913	913	11321
285	20231019	152900	108113813	914	914	914	914	0
286	20231019	152800	108113813	914	914	914	914	0
287	20231019	152700	108113813	914	914	914	914	0
288	20231019	152600	108113813	914	914	914	914	0
289	20231019	152500	108113813	914	914	914	914	0
290	20231019	152400	108113813	914	914	914	914	0
291	20231019	152300	108113813	914	914	914	914	0
292	20231019	152200	108113813	914	914	914	914	0
293	20231019	152100	108113813	914	914	914	914	0
294	20231019	152000	108113813	914	914	914	914	0
295	20231019	151900	108113813	914	914	914	914	0
296	20231019	151800	108113813	914	914	914	914	0
297	20231019	151700	108113813	914	914	914	914	0
298	20231019	151600	108113813	914	914	914	914	20
299	20231019	151500	108095533	915	915	915	915	0
300	20231019	151400	108095533	915	915	915	915	0
301	20231019	151300	108095533	915	915	915	915	0
302	20231019	151200	108095533	915	915	915	915	0
303	20231019	151100	108095533	915	915	915	915	0
304	20231019	151000	108095533	915	915	915	915	0
305	20231019	150900	108095533	915	913	915	913	100
306	20231019	150800	108004167	908	908	908	908	0
307	20231019	150700	108004167	908	908	908	908	0
308	20231019	150600	108004167	908	908	908	908	0
309	20231019	150500	108004167	908	908	908	908	0
310	20231019	150400	108004167	908	908	908	908	0
311	20231019	150300	108004167	908	908	908	908	0
312	20231019	150200	108004167	908	908	908	908	2
313	20231019	150100	108002351	908	908	908	908	1
314	20231019	150000	108001443	905	905	905	905	591
315	20231019	145900	107466588	906	907	907	906	3158
316	20231019	145800	104605363	907	908	908	907	61
317	20231019	145700	104550035	906	906	906	906	0
318	20231019	145600	104550035	906	907	907	906	3601
319	20231019	145500	101286868	907	909	909	907	166
320	20231019	145400	101136285	908	908	908	908	20
321	20231019	145300	101118125	909	909	909	909	0
322	20231019	145200	101118125	909	909	909	909	0
323	20231019	145100	101118125	909	909	909	909	0
324	20231019	145000	101118125	909	909	909	909	50
325	20231019	144900	101072675	915	915	915	915	0
326	20231019	144800	101072675	915	915	915	915	0
327	20231019	144700	101072675	915	915	915	915	0
328	20231019	144600	101072675	915	908	915	908	566
329	20231019	144500	100555148	908	908	908	908	101
330	20231019	144400	100463440	915	915	915	915	0
331	20231019	144300	100463440	915	915	915	915	0
332	20231019	144200	100463440	915	915	915	915	0
333	20231019	144100	100463440	915	915	915	915	0
334	20231019	144000	100463440	915	915	915	915	0
335	20231019	143900	100463440	915	915	915	915	0
336	20231019	143800	100463440	915	915	915	915	0
337	20231019	143700	100463440	915	915	915	915	0
338	20231019	143600	100463440	915	915	915	915	0
339	20231019	143500	100463440	915	915	915	915	0
340	20231019	143400	100463440	915	915	915	915	0
341	20231019	143300	100463440	915	910	915	910	331
342	20231019	143200	100162067	906	909	909	906	571
343	20231019	143100	99644511	910	910	910	910	0
344	20231019	143000	99644511	910	910	910	910	0
345	20231019	142900	99644511	910	910	910	910	1
346	20231019	142800	99643601	911	911	911	911	1
347	20231019	142700	99642690	912	912	912	912	0
348	20231019	142600	99642690	912	912	912	912	0
349	20231019	142500	99642690	912	912	912	912	0
350	20231019	142400	99642690	912	912	912	912	0
351	20231019	142300	99642690	912	912	912	912	0
352	20231019	142200	99642690	912	912	912	912	0
353	20231019	142100	99642690	912	912	912	912	0
354	20231019	142000	99642690	912	912	912	912	0
355	20231019	141900	99642690	912	912	912	912	0
356	20231019	141800	99642690	912	912	912	912	0
357	20231019	141700	99642690	912	912	912	912	0
358	20231019	141600	99642690	912	912	912	912	0
359	20231019	141500	99642690	912	912	912	912	12
360	20231019	141400	99631746	913	913	913	913	0
361	20231019	141300	99631746	913	913	913	913	0
362	20231019	141200	99631746	913	913	913	913	500
363	20231019	141100	99175246	913	913	913	913	0
364	20231019	141000	99175246	913	913	913	913	0
365	20231019	140900	99175246	913	913	913	913	1
366	20231019	140800	99174333	913	913	913	913	0
367	20231019	140700	99174333	913	905	913	905	789
368	20231019	140600	98457510	906	907	907	905	1634
369	20231019	140500	96978503	908	908	908	908	444
370	20231019	140400	96575351	908	909	909	908	50
371	20231019	140300	96529950	910	910	910	910	0
372	20231019	140200	96529950	910	907	911	906	1352
373	20231019	140100	95305028	906	906	906	906	0
374	20231019	140000	95305028	906	907	907	906	2300
375	20231019	135900	93219883	907	907	907	907	245
376	20231019	135800	92997668	911	911	911	911	0
377	20231019	135700	92997668	911	911	911	911	0
378	20231019	135600	92997668	911	911	911	911	6
379	20231019	135500	92992202	911	911	911	911	0
380	20231019	135400	92992202	911	911	911	911	0
381	20231019	135300	92992202	911	911	911	911	0
382	20231019	135200	92992202	911	910	911	910	3
383	20231019	135100	92989471	907	909	909	907	109
384	20231019	135000	92890589	909	909	909	909	1
385	20231019	134900	92889680	910	910	910	910	0
386	20231019	134800	92889680	910	910	910	910	0
387	20231019	134700	92889680	910	910	910	909	651
388	20231019	134600	92297279	911	910	912	910	35
389	20231019	134500	92265394	911	910	911	909	76
390	20231019	134400	92196210	910	910	910	910	0
391	20231019	134300	92196210	910	910	910	910	0
392	20231019	134200	92196210	910	910	910	910	0
393	20231019	134100	92196210	910	910	910	910	0
394	20231019	134000	92196210	910	910	910	910	13
395	20231019	133900	92184380	910	910	910	910	0
396	20231019	133800	92184380	910	910	910	910	1
397	20231019	133700	92183470	907	908	912	907	502
398	20231019	133600	91727640	908	909	909	908	1014
399	20231019	133500	90806926	909	909	909	909	0
400	20231019	133400	90806926	909	909	909	909	0
401	20231019	133300	90806926	909	909	909	909	0
402	20231019	133200	90806926	909	909	909	909	0
403	20231019	133100	90806926	909	909	909	909	0
404	20231019	133000	90806926	909	909	909	909	0
405	20231019	132900	90806926	909	909	909	909	0
406	20231019	132800	90806926	909	909	909	909	1
407	20231019	132700	90806017	910	910	910	910	0
408	20231019	132600	90806017	910	910	910	910	0
409	20231019	132500	90806017	910	910	910	910	0
410	20231019	132400	90806017	910	911	911	910	2
411	20231019	132300	90804196	912	912	912	912	1
412	20231019	132200	90803284	908	908	908	908	0
413	20231019	132100	90803284	908	908	908	908	0
414	20231019	132000	90803284	908	909	909	908	500
415	20231019	131900	90349283	908	908	908	908	0
416	20231019	131800	90349283	908	908	908	908	0
417	20231019	131700	90349283	908	908	908	908	0
418	20231019	131600	90349283	908	908	908	908	0
419	20231019	131500	90349283	908	908	908	908	0
420	20231019	131400	90349283	908	908	908	908	1
421	20231019	131300	90348375	906	906	906	906	0
422	20231019	131200	90348375	906	906	906	906	0
423	20231019	131100	90348375	906	906	906	906	0
424	20231019	131000	90348375	906	906	906	906	0
425	20231019	130900	90348375	906	906	906	906	0
426	20231019	130800	90348375	906	914	914	906	1453
427	20231019	130700	89030306	917	917	917	917	0
428	20231019	130600	89030306	917	917	917	917	0
429	20231019	130500	89030306	917	915	918	915	509
430	20231019	130400	88563069	918	918	918	918	0
431	20231019	130300	88563069	918	918	918	918	1
432	20231019	130200	88562151	915	915	915	915	1
433	20231019	130100	88561236	918	918	918	918	0
434	20231019	130000	88561236	918	918	918	918	0
435	20231019	125900	88561236	918	918	918	918	0
436	20231019	125800	88561236	918	918	918	918	1
437	20231019	125700	88560318	912	912	912	912	0
438	20231019	125600	88560318	912	912	912	912	0
439	20231019	125500	88560318	912	912	912	912	1
440	20231019	125400	88559406	908	908	908	908	0
441	20231019	125300	88559406	908	908	919	908	6421
442	20231019	125200	82728768	907	907	907	907	0
443	20231019	125100	82728768	907	907	907	907	0
444	20231019	125000	82728768	907	907	907	907	0
445	20231019	124900	82728768	907	907	907	907	0
446	20231019	124800	82728768	907	907	907	907	0
447	20231019	124700	82728768	907	907	907	907	0
448	20231019	124600	82728768	907	907	907	907	0
449	20231019	124500	82728768	907	907	907	907	0
450	20231019	124400	82728768	907	907	907	907	0
451	20231019	124300	82728768	907	907	907	907	0
452	20231019	124200	82728768	907	907	907	907	0
453	20231019	124100	82728768	907	907	907	907	0
454	20231019	124000	82728768	907	907	907	907	12
455	20231019	123900	82717884	908	908	908	908	8
456	20231019	123800	82710620	908	908	908	908	0
457	20231019	123700	82710620	908	908	908	908	0
458	20231019	123600	82710620	908	908	908	908	3
459	20231019	123500	82707896	910	910	910	910	0
460	20231019	123400	82707896	910	910	910	910	0
461	20231019	123300	82707896	910	910	910	910	0
462	20231019	123200	82707896	910	910	910	910	0
463	20231019	123100	82707896	910	910	910	910	0
464	20231019	123000	82707896	910	910	910	910	0
465	20231019	122900	82707896	910	910	910	910	0
466	20231019	122800	82707896	910	906	910	906	2881
467	20231019	122700	80096933	907	908	908	907	1960
468	20231019	122600	78319178	909	909	909	909	5
469	20231019	122500	78314633	919	919	919	919	0
470	20231019	122400	78314633	919	919	919	919	0
471	20231019	122300	78314633	919	909	919	909	2800
472	20231019	122200	75763084	907	911	913	907	2052
473	20231019	122100	73900884	910	911	911	910	36
474	20231019	122000	73868089	911	911	911	911	30
475	20231019	121900	73840759	909	909	909	909	0
476	20231019	121800	73840759	909	909	909	909	1
477	20231019	121700	73839850	910	910	910	910	0
478	20231019	121600	73839850	910	910	910	910	0
479	20231019	121500	73839850	910	910	910	910	0
480	20231019	121400	73839850	910	910	910	910	0
481	20231019	121300	73839850	910	910	910	910	0
482	20231019	121200	73839850	910	910	910	910	1
483	20231019	121100	73838940	907	909	909	907	3011
484	20231019	121000	71104651	910	910	910	910	1
485	20231019	120900	71103741	910	910	910	910	0
486	20231019	120800	71103741	910	912	912	910	1506
487	20231019	120700	69732770	913	912	913	912	14
488	20231019	120600	69719998	913	912	913	911	63
489	20231019	120500	69662534	912	912	912	912	10
490	20231019	120400	69653414	912	912	912	912	0
491	20231019	120300	69653414	912	912	912	911	4
492	20231019	120200	69649768	911	911	911	911	3
493	20231019	120100	69647035	911	911	911	910	75
494	20231019	120000	69578712	911	910	911	910	21
495	20231019	115900	69559601	910	910	910	910	31
496	20231019	115800	69531391	910	911	911	909	4231
497	20231019	115700	65682454	912	912	912	912	0
498	20231019	115600	65682454	912	912	912	912	0
499	20231019	115500	65682454	912	912	912	912	1
500	20231019	115400	65681542	913	913	913	913	0
501	20231019	115300	65681542	913	913	913	913	0
502	20231019	115200	65681542	913	913	913	913	0
503	20231019	115100	65681542	913	913	913	913	1
504	20231019	115000	65680629	910	910	910	910	0
505	20231019	114900	65680629	910	910	910	910	0
506	20231019	114800	65680629	910	910	910	910	0
507	20231019	114700	65680629	910	916	920	910	1570
508	20231019	114600	64250908	912	912	912	912	1
509	20231019	114500	64249996	912	912	912	912	0
510	20231019	114400	64249996	912	912	912	912	0
511	20231019	114300	64249996	912	912	912	912	0
512	20231019	114200	64249996	912	913	913	912	200
513	20231019	114100	64067594	917	914	917	914	328
514	20231019	114000	63767132	910	910	910	910	0
515	20231019	113900	63767132	910	910	910	910	0
516	20231019	113800	63767132	910	910	910	910	0
517	20231019	113700	63767132	910	910	910	910	0
518	20231019	113600	63767132	910	912	912	910	1500
519	20231019	113500	62401173	912	912	912	912	0
520	20231019	113400	62401173	912	912	912	912	0
521	20231019	113300	62401173	912	912	912	912	0
522	20231019	113200	62401173	912	917	918	912	510
523	20231019	113100	61933059	918	918	918	918	200
524	20231019	113000	61749459	918	918	918	918	0
525	20231019	112900	61749459	918	918	918	918	8
526	20231019	112800	61742115	918	919	919	918	96
527	20231019	112700	61653983	920	918	920	917	1253
528	20231019	112600	60501610	919	911	919	911	3006
529	20231019	112500	57748123	911	911	911	911	0
530	20231019	112400	57748123	911	911	911	911	0
531	20231019	112300	57748123	911	911	911	911	1
532	20231019	112200	57747212	910	910	910	910	853
533	20231019	112100	56970982	910	911	911	910	666
534	20231019	112000	56364872	911	912	912	911	1184
535	20231019	111900	55286135	912	912	912	912	7
536	20231019	111800	55279751	912	912	912	912	0
537	20231019	111700	55279751	912	912	912	912	0
538	20231019	111600	55279751	912	912	912	912	0
539	20231019	111500	55279751	912	912	912	912	0
540	20231019	111400	55279751	912	912	912	912	0
541	20231019	111300	55279751	912	912	912	912	0
542	20231019	111200	55279751	912	912	912	912	0
543	20231019	111100	55279751	912	912	912	912	0
544	20231019	111000	55279751	912	912	912	912	0
545	20231019	110900	55279751	912	912	912	912	0
546	20231019	110800	55279751	912	912	912	912	10
547	20231019	110700	55270631	912	912	912	912	0
548	20231019	110600	55270631	912	912	912	912	32
549	20231019	110500	55241447	910	910	910	910	0
550	20231019	110400	55241447	910	910	910	910	840
551	20231019	110300	54477047	913	913	913	913	1
552	20231019	110200	54476134	913	913	913	913	0
553	20231019	110100	54476134	913	913	913	913	0
554	20231019	110000	54476134	913	913	913	913	0
555	20231019	105900	54476134	913	913	913	913	0
556	20231019	105800	54476134	913	913	913	912	208
557	20231019	105700	54286258	910	912	912	910	1617
558	20231019	105600	52813670	912	912	912	912	0
559	20231019	105500	52813670	912	912	912	912	22
560	20231019	105400	52793606	912	914	914	912	1471
561	20231019	105300	51450217	914	914	914	914	0
562	20231019	105200	51450217	914	914	914	914	0
563	20231019	105100	51450217	914	914	914	914	0
564	20231019	105000	51450217	914	914	914	914	0
565	20231019	104900	51450217	914	914	914	914	0
566	20231019	104800	51450217	914	914	914	914	0
567	20231019	104700	51450217	914	914	914	914	0
568	20231019	104600	51450217	914	914	914	914	0
569	20231019	104500	51450217	914	914	914	914	0
570	20231019	104400	51450217	914	914	914	914	0
571	20231019	104300	51450217	914	914	914	914	0
572	20231019	104200	51450217	914	914	914	914	0
573	20231019	104100	51450217	914	915	915	914	4978
574	20231019	104000	46896667	916	916	916	916	0
575	20231019	103900	46896667	916	920	920	916	629
576	20231019	103800	46320387	920	920	920	920	0
577	20231019	103700	46320387	920	920	920	920	3
578	20231019	103600	46317627	921	921	921	921	0
579	20231019	103500	46317627	921	921	921	921	0
580	20231019	103400	46317627	921	921	921	921	0
581	20231019	103300	46317627	921	921	921	921	0
582	20231019	103200	46317627	921	921	921	921	0
583	20231019	103100	46317627	921	920	921	920	200
584	20231019	103000	46133559	915	915	915	915	0
585	20231019	102900	46133559	915	915	915	915	0
586	20231019	102800	46133559	915	915	915	915	2
587	20231019	102700	46131729	915	915	915	915	0
588	20231019	102600	46131729	915	915	915	915	1
589	20231019	102500	46130814	915	915	915	915	1489
590	20231019	102400	44768379	915	915	915	915	0
591	20231019	102300	44768379	915	915	915	915	0
592	20231019	102200	44768379	915	915	915	915	0
593	20231019	102100	44768379	915	915	915	915	11
594	20231019	102000	44758314	915	915	915	915	0
595	20231019	101900	44758314	915	915	915	915	0
596	20231019	101800	44758314	915	915	915	915	0
597	20231019	101700	44758314	915	915	915	915	0
598	20231019	101600	44758314	915	915	915	915	0
599	20231019	101500	44758314	915	915	915	915	0
600	20231019	101400	44758314	915	915	915	915	0
601	20231019	101300	44758314	915	915	915	915	0
602	20231019	101200	44758314	915	915	915	915	0
603	20231019	101100	44758314	915	915	915	915	0
604	20231019	101000	44758314	915	915	915	915	0
605	20231019	100900	44758314	915	915	915	915	0
606	20231019	100800	44758314	915	915	915	915	0
607	20231019	100700	44758314	915	915	915	915	0
608	20231019	100600	44758314	915	915	915	915	0
609	20231019	100500	44758314	915	915	915	915	0
610	20231019	100400	44758314	915	915	915	915	1224
611	20231019	100300	43638354	916	918	918	916	5300
612	20231019	100200	38777224	919	919	919	919	1
613	20231019	100100	38776305	922	922	922	922	2
614	20231019	100000	38774461	920	920	920	920	0
615	20231019	095900	38774461	920	918	920	918	29
616	20231019	095800	38747783	917	917	917	917	0
617	20231019	095700	38747783	917	917	917	917	0
618	20231019	095600	38747783	917	917	917	917	0
619	20231019	095500	38747783	917	917	917	917	0
620	20231019	095400	38747783	917	917	917	917	0
621	20231019	095300	38747783	917	917	917	917	1055
622	20231019	095200	37780348	917	916	917	916	100
623	20231019	095100	37688726	915	915	915	915	0
624	20231019	095000	37688726	915	915	915	915	0
625	20231019	094900	37688726	915	915	915	915	7
626	20231019	094800	37682321	915	915	915	915	0
627	20231019	094700	37682321	915	915	915	915	0
628	20231019	094600	37682321	915	915	915	915	28
629	20231019	094500	37656701	915	915	915	915	0
630	20231019	094400	37656701	915	915	915	915	148
631	20231019	094300	37521281	915	915	915	915	565
632	20231019	094200	37004306	915	915	915	915	28
633	20231019	094100	36978686	915	913	915	913	200
634	20231019	094000	36795688	912	912	912	912	1092
635	20231019	093900	35799784	911	911	911	911	36
636	20231019	093800	35766988	911	909	911	909	434
637	20231019	093700	35372108	909	909	909	909	0
638	20231019	093600	35372108	909	909	909	909	238
639	20231019	093500	35155766	909	909	909	909	1080
640	20231019	093400	34174046	909	909	909	909	202
641	20231019	093300	33990428	909	909	909	908	1003
642	20231019	093200	33079701	909	909	909	909	3
643	20231019	093100	33076974	909	910	910	909	2307
644	20231019	093000	30978955	909	909	909	909	0
645	20231019	092900	30978955	909	909	909	909	0
646	20231019	092800	30978955	909	909	909	909	0
647	20231019	092700	30978955	909	909	909	909	736
648	20231019	092600	30309931	908	908	908	908	37
649	20231019	092500	30276335	907	907	907	907	1
650	20231019	092400	30275428	907	907	907	907	2
651	20231019	092300	30273614	907	907	907	907	0
652	20231019	092200	30273614	907	907	907	907	1000
653	20231019	092100	29366614	908	908	908	908	10
654	20231019	092000	29357534	907	907	907	907	0
655	20231019	091900	29357534	907	908	908	907	283
656	20231019	091800	29100576	909	909	909	909	1
657	20231019	091700	29099667	909	907	909	907	768
658	20231019	091600	28402326	907	909	909	907	30
659	20231019	091500	28375066	910	909	910	905	1027
660	20231019	091400	27445501	910	912	912	909	131
661	20231019	091300	27326316	913	913	913	913	0
662	20231019	091200	27326316	913	911	913	911	2097
663	20231019	091100	25414005	913	906	913	906	1431
664	20231019	091000	24110088	904	903	904	902	111
665	20231019	090900	24009884	903	905	906	903	618
666	20231019	090800	23450639	904	908	908	904	2123
667	20231019	090700	21526721	908	908	908	908	0
668	20231019	090600	21526721	908	909	913	908	782
669	20231019	090500	20816650	909	915	915	909	3841
670	20231019	090400	17316035	917	922	922	917	8
671	20231019	090300	17308668	915	916	916	913	3735
672	20231019	090200	13891121	916	916	916	916	142
673	20231019	090100	13761049	922	934	934	922	678
674	20231019	090000	13128505	940	919	940	919	14278