KissMeData/208710/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	201600	100328326	894	894	894	894	1466
3	20231026	201500	100328326	894	894	894	894	0
4	20231026	201400	100328326	894	894	894	894	0
5	20231026	201300	100328326	894	894	894	894	0
6	20231026	201200	100328326	894	894	894	894	0
7	20231026	201100	100328326	894	894	894	894	0
8	20231026	201000	100328326	894	894	894	894	0
9	20231026	200900	100328326	894	894	894	894	0
10	20231026	200800	100328326	894	894	894	894	0
11	20231026	200700	100328326	894	894	894	894	0
12	20231026	200600	100328326	894	894	894	894	0
13	20231026	200500	100328326	894	894	894	894	0
14	20231026	200400	100328326	894	894	894	894	0
15	20231026	200300	100328326	894	894	894	894	0
16	20231026	200200	100328326	894	894	894	894	0
17	20231026	200100	100328326	894	894	894	894	0
18	20231026	200000	100328326	894	894	894	894	0
19	20231026	195900	100328326	894	894	894	894	0
20	20231026	195800	100328326	894	894	894	894	0
21	20231026	195700	100328326	894	894	894	894	0
22	20231026	195600	100328326	894	894	894	894	0
23	20231026	195500	100328326	894	894	894	894	0
24	20231026	195400	100328326	894	894	894	894	0
25	20231026	195300	100328326	894	894	894	894	0
26	20231026	195200	100328326	894	894	894	894	0
27	20231026	195100	100328326	894	894	894	894	0
28	20231026	195000	100328326	894	894	894	894	0
29	20231026	194900	100328326	894	894	894	894	0
30	20231026	194800	100328326	894	894	894	894	0
31	20231026	194700	100328326	894	894	894	894	0
32	20231026	194600	100328326	894	894	894	894	1466
33	20231026	194500	100328326	894	894	894	894	0
34	20231026	194400	100328326	894	894	894	894	0
35	20231026	194300	100328326	894	894	894	894	0
36	20231026	194200	100328326	894	894	894	894	0
37	20231026	194100	100328326	894	894	894	894	0
38	20231026	194000	100328326	894	894	894	894	0
39	20231026	193900	100328326	894	894	894	894	0
40	20231026	193800	100328326	894	894	894	894	0
41	20231026	193700	100328326	894	894	894	894	0
42	20231026	193600	100328326	894	894	894	894	0
43	20231026	193500	100328326	894	894	894	894	0
44	20231026	193400	100328326	894	894	894	894	0
45	20231026	193300	100328326	894	894	894	894	0
46	20231026	193200	100328326	894	894	894	894	0
47	20231026	193100	100328326	894	894	894	894	0
48	20231026	193000	100328326	894	894	894	894	0
49	20231026	192900	100328326	894	894	894	894	0
50	20231026	192800	100328326	894	894	894	894	0
51	20231026	192700	100328326	894	894	894	894	0
52	20231026	192600	100328326	894	894	894	894	0
53	20231026	192500	100328326	894	894	894	894	0
54	20231026	192400	100328326	894	894	894	894	0
55	20231026	192300	100328326	894	894	894	894	0
56	20231026	192200	100328326	894	894	894	894	0
57	20231026	192100	100328326	894	894	894	894	0
58	20231026	192000	100328326	894	894	894	894	0
59	20231026	191900	100328326	894	894	894	894	0
60	20231026	191800	100328326	894	894	894	894	0
61	20231026	191700	100328326	894	894	894	894	0
62	20231026	191600	100328326	894	894	894	894	1466
63	20231026	191500	100328326	894	894	894	894	0
64	20231026	191400	100328326	894	894	894	894	0
65	20231026	191300	100328326	894	894	894	894	0
66	20231026	191200	100328326	894	894	894	894	0
67	20231026	191100	100328326	894	894	894	894	0
68	20231026	191000	100328326	894	894	894	894	0
69	20231026	190900	100328326	894	894	894	894	0
70	20231026	190800	100328326	894	894	894	894	0
71	20231026	190700	100328326	894	894	894	894	0
72	20231026	190600	100328326	894	894	894	894	0
73	20231026	190500	100328326	894	894	894	894	0
74	20231026	190400	100328326	894	894	894	894	0
75	20231026	190300	100328326	894	894	894	894	0
76	20231026	190200	100328326	894	894	894	894	0
77	20231026	190100	100328326	894	894	894	894	0
78	20231026	190000	100328326	894	894	894	894	0
79	20231026	185900	100328326	894	894	894	894	0
80	20231026	185800	100328326	894	894	894	894	0
81	20231026	185700	100328326	894	894	894	894	0
82	20231026	185600	100328326	894	894	894	894	0
83	20231026	185500	100328326	894	894	894	894	0
84	20231026	185400	100328326	894	894	894	894	0
85	20231026	185300	100328326	894	894	894	894	0
86	20231026	185200	100328326	894	894	894	894	0
87	20231026	185100	100328326	894	894	894	894	0
88	20231026	185000	100328326	894	894	894	894	0
89	20231026	184900	100328326	894	894	894	894	0
90	20231026	184800	100328326	894	894	894	894	0
91	20231026	184700	100328326	894	894	894	894	0
92	20231026	184600	100328326	894	894	894	894	1466
93	20231026	184500	100328326	894	894	894	894	0
94	20231026	184400	100328326	894	894	894	894	0
95	20231026	184300	100328326	894	894	894	894	0
96	20231026	184200	100328326	894	894	894	894	0
97	20231026	184100	100328326	894	894	894	894	0
98	20231026	184000	100328326	894	894	894	894	0
99	20231026	183900	100328326	894	894	894	894	0
100	20231026	183800	100328326	894	894	894	894	0
101	20231026	183700	100328326	894	894	894	894	0
102	20231026	183600	100328326	894	894	894	894	0
103	20231026	183500	100328326	894	894	894	894	0
104	20231026	183400	100328326	894	894	894	894	0
105	20231026	183300	100328326	894	894	894	894	0
106	20231026	183200	100328326	894	894	894	894	0
107	20231026	183100	100328326	894	894	894	894	0
108	20231026	183000	100328326	894	894	894	894	0
109	20231026	182900	100328326	894	894	894	894	0
110	20231026	182800	100328326	894	894	894	894	0
111	20231026	182700	100328326	894	894	894	894	0
112	20231026	182600	100328326	894	894	894	894	0
113	20231026	182500	100328326	894	894	894	894	0
114	20231026	182400	100328326	894	894	894	894	0
115	20231026	182300	100328326	894	894	894	894	0
116	20231026	182200	100328326	894	894	894	894	0
117	20231026	182100	100328326	894	894	894	894	0
118	20231026	182000	100328326	894	894	894	894	0
119	20231026	181900	100328326	894	894	894	894	0
120	20231026	181800	100328326	894	894	894	894	0
121	20231026	181700	100328326	894	894	894	894	0
122	20231026	181600	100328326	894	894	894	894	1466
123	20231026	181500	100328326	894	894	894	894	0
124	20231026	181400	100328326	894	894	894	894	0
125	20231026	181300	100328326	894	894	894	894	0
126	20231026	181200	100328326	894	894	894	894	0
127	20231026	181100	100328326	894	894	894	894	0
128	20231026	181000	100328326	894	894	894	894	0
129	20231026	180900	100328326	894	894	894	894	0
130	20231026	180800	100328326	894	894	894	894	0
131	20231026	180700	100328326	894	894	894	894	0
132	20231026	180600	100328326	894	894	894	894	0
133	20231026	180500	100328326	894	894	894	894	0
134	20231026	180400	100328326	894	894	894	894	0
135	20231026	180300	100328326	894	894	894	894	0
136	20231026	180200	100328326	894	894	894	894	0
137	20231026	180100	100328326	894	894	894	894	0
138	20231026	180000	100328326	894	894	894	894	0
139	20231026	175900	100328326	894	894	894	894	0
140	20231026	175800	100328326	894	894	894	894	0
141	20231026	175700	100328326	894	894	894	894	0
142	20231026	175600	100328326	894	894	894	894	0
143	20231026	175500	100328326	894	894	894	894	0
144	20231026	175400	100328326	894	894	894	894	0
145	20231026	175300	100328326	894	894	894	894	0
146	20231026	175200	100328326	894	894	894	894	0
147	20231026	175100	100328326	894	894	894	894	0
148	20231026	175000	100328326	894	894	894	894	0
149	20231026	174900	100328326	894	894	894	894	0
150	20231026	174800	100328326	894	894	894	894	0
151	20231026	174700	100328326	894	894	894	894	0
152	20231026	174600	100328326	894	894	894	894	1466
153	20231026	174500	100328326	894	894	894	894	0
154	20231026	174400	100328326	894	894	894	894	0
155	20231026	174300	100328326	894	894	894	894	0
156	20231026	174200	100328326	894	894	894	894	0
157	20231026	174100	100328326	894	894	894	894	0
158	20231026	174000	100328326	894	894	894	894	0
159	20231026	173900	100328326	894	894	894	894	0
160	20231026	173800	100328326	894	894	894	894	0
161	20231026	173700	100328326	894	894	894	894	0
162	20231026	173600	100328326	894	894	894	894	0
163	20231026	173500	100328326	894	894	894	894	0
164	20231026	173400	100328326	894	894	894	894	0
165	20231026	173300	100328326	894	894	894	894	0
166	20231026	173200	100328326	894	894	894	894	0
167	20231026	173100	100328326	894	894	894	894	0
168	20231026	173000	100328326	894	894	894	894	0
169	20231026	172900	100328326	894	894	894	894	0
170	20231026	172800	100328326	894	894	894	894	0
171	20231026	172700	100328326	894	894	894	894	0
172	20231026	172600	100328326	894	894	894	894	0
173	20231026	172500	100328326	894	894	894	894	0
174	20231026	172400	100328326	894	894	894	894	0
175	20231026	172300	100328326	894	894	894	894	0
176	20231026	172200	100328326	894	894	894	894	0
177	20231026	172100	100328326	894	894	894	894	0
178	20231026	172000	100328326	894	894	894	894	0
179	20231026	171900	100328326	894	894	894	894	0
180	20231026	171800	100328326	894	894	894	894	0
181	20231026	171700	100328326	894	894	894	894	0
182	20231026	171600	100328326	894	894	894	894	1466
183	20231026	171500	100328326	894	894	894	894	0
184	20231026	171400	100328326	894	894	894	894	0
185	20231026	171300	100328326	894	894	894	894	0
186	20231026	171200	100328326	894	894	894	894	0
187	20231026	171100	100328326	894	894	894	894	0
188	20231026	171000	100328326	894	894	894	894	0
189	20231026	170900	100328326	894	894	894	894	0
190	20231026	170800	100328326	894	894	894	894	0
191	20231026	170700	100328326	894	894	894	894	0
192	20231026	170600	100328326	894	894	894	894	0
193	20231026	170500	100328326	894	894	894	894	0
194	20231026	170400	100328326	894	894	894	894	0
195	20231026	170300	100328326	894	894	894	894	0
196	20231026	170200	100328326	894	894	894	894	0
197	20231026	170100	100328326	894	894	894	894	0
198	20231026	170000	100328326	894	894	894	894	0
199	20231026	165900	100328326	894	894	894	894	0
200	20231026	165800	100328326	894	894	894	894	0
201	20231026	165700	100328326	894	894	894	894	0
202	20231026	165600	100328326	894	894	894	894	0
203	20231026	165500	100328326	894	894	894	894	0
204	20231026	165400	100328326	894	894	894	894	0
205	20231026	165300	100328326	894	894	894	894	0
206	20231026	165200	100328326	894	894	894	894	0
207	20231026	165100	100328326	894	894	894	894	0
208	20231026	165000	100328326	894	894	894	894	0
209	20231026	164900	100328326	894	894	894	894	0
210	20231026	164800	100328326	894	894	894	894	0
211	20231026	164700	100328326	894	894	894	894	0
212	20231026	164600	100328326	894	894	894	894	1466
213	20231026	164500	100328326	894	894	894	894	0
214	20231026	164400	100328326	894	894	894	894	0
215	20231026	164300	100328326	894	894	894	894	0
216	20231026	164200	100328326	894	894	894	894	0
217	20231026	164100	100328326	894	894	894	894	0
218	20231026	164000	100328326	894	894	894	894	0
219	20231026	163900	100328326	894	894	894	894	0
220	20231026	163800	100328326	894	894	894	894	0
221	20231026	163700	100328326	894	894	894	894	0
222	20231026	163600	100328326	894	894	894	894	0
223	20231026	163500	100328326	894	894	894	894	0
224	20231026	163400	100328326	894	894	894	894	0
225	20231026	163300	100328326	894	894	894	894	0
226	20231026	163200	100328326	894	894	894	894	0
227	20231026	163100	100328326	894	894	894	894	0
228	20231026	163000	100328326	894	894	894	894	0
229	20231026	162900	100328326	894	894	894	894	0
230	20231026	162800	100328326	894	894	894	894	0
231	20231026	162700	100328326	894	894	894	894	0
232	20231026	162600	100328326	894	894	894	894	0
233	20231026	162500	100328326	894	894	894	894	0
234	20231026	162400	100328326	894	894	894	894	0
235	20231026	162300	100328326	894	894	894	894	0
236	20231026	162200	100328326	894	894	894	894	0
237	20231026	162100	100328326	894	894	894	894	0
238	20231026	162000	100328326	894	894	894	894	0
239	20231026	161900	100328326	894	894	894	894	0
240	20231026	161800	100328326	894	894	894	894	0
241	20231026	161700	100328326	894	894	894	894	0
242	20231026	161600	100328326	894	894	894	894	1466
243	20231026	161500	100328326	894	894	894	894	0
244	20231026	161400	100328326	894	894	894	894	0
245	20231026	161300	100328326	894	894	894	894	0
246	20231026	161200	100328326	894	894	894	894	0
247	20231026	161100	100328326	894	894	894	894	0
248	20231026	161000	100328326	894	894	894	894	0
249	20231026	160900	100328326	894	894	894	894	0
250	20231026	160800	100328326	894	894	894	894	0
251	20231026	160700	100328326	894	894	894	894	0
252	20231026	160600	100328326	894	894	894	894	0
253	20231026	160500	100328326	894	894	894	894	0
254	20231026	160400	100328326	894	894	894	894	0
255	20231026	160300	100328326	894	894	894	894	0
256	20231026	160200	100328326	894	894	894	894	0
257	20231026	160100	100328326	894	894	894	894	0
258	20231026	160000	100328326	894	894	894	894	0
259	20231026	155900	100328326	894	894	894	894	0
260	20231026	155800	100328326	894	894	894	894	0
261	20231026	155700	100328326	894	894	894	894	0
262	20231026	155600	100328326	894	894	894	894	0
263	20231026	155500	100328326	894	894	894	894	0
264	20231026	155400	100328326	894	894	894	894	0
265	20231026	155300	100328326	894	894	894	894	0
266	20231026	155200	100328326	894	894	894	894	0
267	20231026	155100	100328326	894	894	894	894	0
268	20231026	155000	100328326	894	894	894	894	0
269	20231026	154900	100328326	894	894	894	894	0
270	20231026	154800	100328326	894	894	894	894	0
271	20231026	154700	100328326	894	894	894	894	0
272	20231026	154600	100328326	894	894	894	894	1466
273	20231026	154500	100328326	894	894	894	894	0
274	20231026	154400	100328326	894	894	894	894	0
275	20231026	154300	100328326	894	894	894	894	0
276	20231026	154200	100328326	894	894	894	894	0
277	20231026	154100	100328326	894	894	894	894	0
278	20231026	154000	100328326	894	894	894	894	0
279	20231026	153900	100328326	894	894	894	894	0
280	20231026	153800	100328326	894	894	894	894	0
281	20231026	153700	100328326	894	894	894	894	0
282	20231026	153600	100328326	894	894	894	894	0
283	20231026	153500	100328326	894	894	894	894	0
284	20231026	153400	100328326	894	894	894	894	0
285	20231026	153300	100328326	894	894	894	894	0
286	20231026	153200	100328326	894	894	894	894	0
287	20231026	153100	100328326	894	894	894	894	0
288	20231026	153000	100328326	894	894	894	894	1466
289	20231026	152900	99017722	887	887	887	887	0
290	20231026	152800	99017722	887	887	887	887	0
291	20231026	152700	99017722	887	887	887	887	0
292	20231026	152600	99017722	887	887	887	887	0
293	20231026	152500	99017722	887	887	887	887	0
294	20231026	152400	99017722	887	887	887	887	0
295	20231026	152300	99017722	887	887	887	887	0
296	20231026	152200	99017722	887	887	887	887	0
297	20231026	152100	99017722	887	887	887	887	0
298	20231026	152000	99017722	887	887	887	887	0
299	20231026	151900	99017722	887	893	896	887	13
300	20231026	151800	99006114	886	887	887	886	110
301	20231026	151700	98908653	895	895	895	895	0
302	20231026	151600	98908653	895	895	895	895	0
303	20231026	151500	98908653	895	895	895	895	0
304	20231026	151400	98908653	895	895	895	895	0
305	20231026	151300	98908653	895	895	895	895	0
306	20231026	151200	98908653	895	895	895	895	1
307	20231026	151100	98907758	887	887	887	887	600
308	20231026	151000	98375558	897	890	897	890	800
309	20231026	150900	97663525	890	890	890	890	0
310	20231026	150800	97663525	890	886	890	885	350
311	20231026	150700	97353669	890	887	890	887	8
312	20231026	150600	97346570	888	888	888	888	200
313	20231026	150500	97168970	891	891	891	891	0
314	20231026	150400	97168970	891	891	891	889	19
315	20231026	150300	97152055	898	898	898	898	99
316	20231026	150200	97063153	898	898	898	898	0
317	20231026	150100	97063153	898	898	898	898	12
318	20231026	150000	97052377	898	898	898	898	120
319	20231026	145900	96944617	899	899	900	897	211
320	20231026	145800	96755012	900	899	900	899	119
321	20231026	145700	96648021	899	899	900	899	980
322	20231026	145600	95766072	900	899	900	899	1416
323	20231026	145500	94491796	896	890	897	890	2666
324	20231026	145400	92110366	885	885	885	885	0
325	20231026	145300	92110366	885	885	885	885	0
326	20231026	145200	92110366	885	885	885	885	0
327	20231026	145100	92110366	885	885	885	885	646
328	20231026	145000	91538656	885	894	895	885	5200
329	20231026	144900	86922365	894	894	894	894	3
330	20231026	144800	86919683	894	894	894	894	0
331	20231026	144700	86919683	894	894	894	894	0
332	20231026	144600	86919683	894	894	894	894	550
333	20231026	144500	86427983	894	894	894	894	0
334	20231026	144400	86427983	894	894	894	894	0
335	20231026	144300	86427983	894	894	894	894	25
336	20231026	144200	86405633	894	894	894	894	1
337	20231026	144100	86404739	887	887	887	887	69
338	20231026	144000	86343536	895	895	895	895	2
339	20231026	143900	86341746	895	895	895	895	0
340	20231026	143800	86341746	895	895	895	895	0
341	20231026	143700	86341746	895	895	895	895	0
342	20231026	143600	86341746	895	892	895	892	3000
343	20231026	143500	83661529	889	889	889	889	0
344	20231026	143400	83661529	889	886	889	886	1255
345	20231026	143300	82547898	885	885	885	885	0
346	20231026	143200	82547898	885	885	885	885	0
347	20231026	143100	82547898	885	886	886	885	2037
348	20231026	143000	80743598	886	886	886	886	4429
349	20231026	142900	76819504	889	889	889	889	0
350	20231026	142800	76819504	889	889	889	889	0
351	20231026	142700	76819504	889	889	889	889	0
352	20231026	142600	76819504	889	889	889	889	0
353	20231026	142500	76819504	889	889	889	889	0
354	20231026	142400	76819504	889	889	889	889	0
355	20231026	142300	76819504	889	889	889	889	1
356	20231026	142200	76818615	887	887	887	887	15
357	20231026	142100	76805310	887	887	887	887	11
358	20231026	142000	76795553	887	887	887	887	5
359	20231026	141900	76791118	889	889	889	889	67
360	20231026	141800	76731555	887	888	888	887	3236
361	20231026	141700	73858246	888	888	888	888	1686
362	20231026	141600	72361078	888	888	888	888	0
363	20231026	141500	72361078	888	888	888	888	1100
364	20231026	141400	71384278	889	889	889	889	0
365	20231026	141300	71384278	889	889	889	889	5
366	20231026	141200	71379833	889	889	889	889	10
367	20231026	141100	71370943	889	889	889	889	108
368	20231026	141000	71274931	893	893	893	893	0
369	20231026	140900	71274931	893	893	893	893	0
370	20231026	140800	71274931	893	893	893	893	0
371	20231026	140700	71274931	893	893	893	893	1
372	20231026	140600	71274038	891	891	891	891	46
373	20231026	140500	71233052	890	891	891	890	144
374	20231026	140400	71104890	893	893	893	893	1
375	20231026	140300	71103997	891	891	891	891	0
376	20231026	140200	71103997	891	891	891	891	0
377	20231026	140100	71103997	891	891	891	891	168
378	20231026	140000	70954309	894	894	894	894	0
379	20231026	135900	70954309	894	894	894	894	0
380	20231026	135800	70954309	894	894	894	894	0
381	20231026	135700	70954309	894	894	894	894	0
382	20231026	135600	70954309	894	894	894	894	0
383	20231026	135500	70954309	894	894	894	894	0
384	20231026	135400	70954309	894	894	894	894	0
385	20231026	135300	70954309	894	894	894	894	0
386	20231026	135200	70954309	894	894	894	894	0
387	20231026	135100	70954309	894	894	894	894	55
388	20231026	135000	70905139	895	895	895	895	0
389	20231026	134900	70905139	895	895	895	895	0
390	20231026	134800	70905139	895	895	895	895	0
391	20231026	134700	70905139	895	895	895	895	0
392	20231026	134600	70905139	895	895	895	895	0
393	20231026	134500	70905139	895	895	895	895	0
394	20231026	134400	70905139	895	895	895	895	1
395	20231026	134300	70904244	895	891	895	889	1583
396	20231026	134200	69495147	890	890	890	890	116
397	20231026	134100	69391907	891	891	891	891	104
398	20231026	134000	69299243	895	895	895	895	1
399	20231026	133900	69298348	892	892	892	892	0
400	20231026	133800	69298348	892	892	892	892	241
401	20231026	133700	69083376	895	895	895	895	0
402	20231026	133600	69083376	895	895	895	895	8
403	20231026	133500	69076216	895	895	895	895	100
404	20231026	133400	68986716	895	895	895	895	0
405	20231026	133300	68986716	895	895	895	895	0
406	20231026	133200	68986716	895	893	895	893	201
407	20231026	133100	68807221	895	895	895	895	10
408	20231026	133000	68798271	895	895	895	895	0
409	20231026	132900	68798271	895	895	895	895	0
410	20231026	132800	68798271	895	895	895	895	0
411	20231026	132700	68798271	895	895	895	895	0
412	20231026	132600	68798271	895	895	895	895	0
413	20231026	132500	68798271	895	895	895	895	0
414	20231026	132400	68798271	895	895	895	895	0
415	20231026	132300	68798271	895	895	895	895	1
416	20231026	132200	68797376	893	893	893	893	0
417	20231026	132100	68797376	893	893	893	893	0
418	20231026	132000	68797376	893	893	893	893	0
419	20231026	131900	68797376	893	893	893	893	200
420	20231026	131800	68618776	893	893	893	893	1
421	20231026	131700	68617883	892	892	892	892	45
422	20231026	131600	68577743	892	892	892	892	2714
423	20231026	131500	66156855	892	892	892	892	0
424	20231026	131400	66156855	892	892	892	892	0
425	20231026	131300	66156855	892	891	892	891	2
426	20231026	131200	66155072	891	891	891	891	50
427	20231026	131100	66110522	891	891	891	891	0
428	20231026	131000	66110522	891	891	891	891	200
429	20231026	130900	65932322	891	891	891	891	0
430	20231026	130800	65932322	891	891	891	891	20
431	20231026	130700	65914502	891	891	891	891	0
432	20231026	130600	65914502	891	891	891	891	1
433	20231026	130500	65913611	890	891	892	890	565
434	20231026	130400	65410106	891	891	891	891	7
435	20231026	130300	65403869	891	891	892	891	105
436	20231026	130200	65310213	891	891	891	891	95
437	20231026	130100	65225568	891	891	891	891	0
438	20231026	130000	65225568	891	891	891	891	0
439	20231026	125900	65225568	891	891	891	891	0
440	20231026	125800	65225568	891	891	891	891	1
441	20231026	125700	65224677	889	889	889	889	3
442	20231026	125600	65222010	889	889	889	889	100
443	20231026	125500	65133110	887	887	887	887	0
444	20231026	125400	65133110	887	887	887	887	0
445	20231026	125300	65133110	887	887	887	887	0
446	20231026	125200	65133110	887	887	887	887	0
447	20231026	125100	65133110	887	887	887	887	0
448	20231026	125000	65133110	887	887	887	887	0
449	20231026	124900	65133110	887	887	887	887	0
450	20231026	124800	65133110	887	887	887	887	0
451	20231026	124700	65133110	887	887	887	887	0
452	20231026	124600	65133110	887	887	887	887	0
453	20231026	124500	65133110	887	887	887	887	0
454	20231026	124400	65133110	887	887	887	887	1
455	20231026	124300	65132223	887	887	887	887	0
456	20231026	124200	65132223	887	887	887	887	18
457	20231026	124100	65116257	887	887	887	887	37
458	20231026	124000	65083438	887	888	889	887	1023
459	20231026	123900	64175028	888	888	888	888	1
460	20231026	123800	64174140	890	890	890	890	50
461	20231026	123700	64129640	891	891	891	891	0
462	20231026	123600	64129640	891	891	891	891	0
463	20231026	123500	64129640	891	891	891	891	0
464	20231026	123400	64129640	891	891	891	891	0
465	20231026	123300	64129640	891	888	891	888	47
466	20231026	123200	64087901	887	887	887	887	0
467	20231026	123100	64087901	887	887	887	887	1
468	20231026	123000	64087014	887	887	887	887	1
469	20231026	122900	64086127	888	888	888	888	38
470	20231026	122800	64052383	888	888	888	888	5
471	20231026	122700	64047943	886	886	886	886	0
472	20231026	122600	64047943	886	886	886	886	0
473	20231026	122500	64047943	886	886	886	886	0
474	20231026	122400	64047943	886	886	886	886	9
475	20231026	122300	64039969	887	887	887	887	110
476	20231026	122200	63942399	886	886	886	886	517
477	20231026	122100	63484337	887	887	887	887	0
478	20231026	122000	63484337	887	887	887	887	0
479	20231026	121900	63484337	887	887	887	887	0
480	20231026	121800	63484337	887	886	887	886	510
481	20231026	121700	63032467	886	886	886	886	0
482	20231026	121600	63032467	886	888	888	886	1820
483	20231026	121500	61418199	888	889	889	888	230
484	20231026	121400	61213737	892	892	892	892	0
485	20231026	121300	61213737	892	892	892	892	0
486	20231026	121200	61213737	892	892	892	892	0
487	20231026	121100	61213737	892	892	892	892	0
488	20231026	121000	61213737	892	892	892	892	0
489	20231026	120900	61213737	892	892	892	892	0
490	20231026	120800	61213737	892	892	892	892	0
491	20231026	120700	61213737	892	892	892	892	0
492	20231026	120600	61213737	892	892	892	892	0
493	20231026	120500	61213737	892	892	892	892	0
494	20231026	120400	61213737	892	892	892	892	0
495	20231026	120300	61213737	892	892	892	892	0
496	20231026	120200	61213737	892	892	892	892	0
497	20231026	120100	61213737	892	892	892	892	0
498	20231026	120000	61213737	892	892	892	892	0
499	20231026	115900	61213737	892	892	892	892	1
500	20231026	115800	61212845	892	892	892	892	0
501	20231026	115700	61212845	892	892	892	892	4
502	20231026	115600	61209277	893	893	893	893	0
503	20231026	115500	61209277	893	893	893	893	0
504	20231026	115400	61209277	893	893	893	893	0
505	20231026	115300	61209277	893	889	893	889	3
506	20231026	115200	61206603	889	889	889	889	909
507	20231026	115100	60398502	889	889	889	889	101
508	20231026	115000	60308713	888	888	888	888	1
509	20231026	114900	60307825	888	888	888	888	1
510	20231026	114800	60306937	889	889	889	889	43
511	20231026	114700	60268710	887	887	887	887	0
512	20231026	114600	60268710	887	887	887	887	0
513	20231026	114500	60268710	887	887	887	887	0
514	20231026	114400	60268710	887	887	887	887	0
515	20231026	114300	60268710	887	887	887	887	100
516	20231026	114200	60180010	887	887	887	887	0
517	20231026	114100	60180010	887	887	887	887	0
518	20231026	114000	60180010	887	887	887	887	0
519	20231026	113900	60180010	887	887	887	887	0
520	20231026	113800	60180010	887	887	887	887	0
521	20231026	113700	60180010	887	887	887	887	0
522	20231026	113600	60180010	887	887	887	887	0
523	20231026	113500	60180010	887	887	887	887	51
524	20231026	113400	60134773	887	887	887	887	2
525	20231026	113300	60132999	888	888	888	888	0
526	20231026	113200	60132999	888	889	889	888	59
527	20231026	113100	60080597	889	889	889	889	0
528	20231026	113000	60080597	889	889	889	889	0
529	20231026	112900	60080597	889	889	889	889	51
530	20231026	112800	60035258	889	889	889	889	10
531	20231026	112700	60026368	889	887	889	887	1080
532	20231026	112600	59068178	887	887	887	887	103
533	20231026	112500	58976817	888	888	888	888	20
534	20231026	112400	58959057	887	889	890	887	447
535	20231026	112300	58562332	888	888	888	888	817
536	20231026	112200	57836836	889	890	890	889	8067
537	20231026	112100	50661853	891	891	891	891	10
538	20231026	112000	50652943	890	891	891	890	919
539	20231026	111900	49834978	891	897	897	891	83
540	20231026	111800	49760725	897	897	897	897	0
541	20231026	111700	49760725	897	897	897	897	0
542	20231026	111600	49760725	897	897	897	897	2
543	20231026	111500	49758931	897	897	897	897	0
544	20231026	111400	49758931	897	897	897	897	10
545	20231026	111300	49749961	897	897	897	897	0
546	20231026	111200	49749961	897	897	897	897	0
547	20231026	111100	49749961	897	897	897	897	0
548	20231026	111000	49749961	897	897	897	897	0
549	20231026	110900	49749961	897	897	897	897	0
550	20231026	110800	49749961	897	897	897	897	0
551	20231026	110700	49749961	897	897	897	897	0
552	20231026	110600	49749961	897	897	897	897	0
553	20231026	110500	49749961	897	897	897	897	0
554	20231026	110400	49749961	897	892	897	892	799
555	20231026	110300	49036707	889	891	891	889	5737
556	20231026	110200	43926228	893	892	893	892	1092
557	20231026	110100	42951646	893	893	893	893	4578
558	20231026	110000	38863492	893	893	893	893	0
559	20231026	105900	38863492	893	893	893	893	0
560	20231026	105800	38863492	893	895	895	893	10844
561	20231026	105700	29166286	901	901	901	901	0
562	20231026	105600	29166286	901	901	901	901	0
563	20231026	105500	29166286	901	901	901	901	4
564	20231026	105400	29162682	901	901	901	901	0
565	20231026	105300	29162682	901	895	901	895	4130
566	20231026	105200	25466326	896	897	897	896	667
567	20231026	105100	24868153	897	897	897	897	0
568	20231026	105000	24868153	897	897	897	897	0
569	20231026	104900	24868153	897	899	899	897	4000
570	20231026	104800	21279641	900	900	900	900	0
571	20231026	104700	21279641	900	900	900	900	0
572	20231026	104600	21279641	900	900	900	900	0
573	20231026	104500	21279641	900	900	900	900	0
574	20231026	104400	21279641	900	900	900	900	0
575	20231026	104300	21279641	900	900	900	900	0
576	20231026	104200	21279641	900	900	900	900	0
577	20231026	104100	21279641	900	900	900	900	0
578	20231026	104000	21279641	900	900	900	900	0
579	20231026	103900	21279641	900	900	900	900	0
580	20231026	103800	21279641	900	900	900	900	0
581	20231026	103700	21279641	900	900	900	900	3
582	20231026	103600	21276941	901	901	901	901	0
583	20231026	103500	21276941	901	901	901	901	2000
584	20231026	103400	19474941	897	897	897	897	0
585	20231026	103300	19474941	897	897	897	897	0
586	20231026	103200	19474941	897	898	898	897	13
587	20231026	103100	19463279	898	898	898	898	0
588	20231026	103000	19463279	898	898	898	898	0
589	20231026	102900	19463279	898	898	898	898	100
590	20231026	102800	19373479	897	897	897	897	161
591	20231026	102700	19229062	897	897	897	897	0
592	20231026	102600	19229062	897	897	897	897	1
593	20231026	102500	19228165	901	901	901	901	0
594	20231026	102400	19228165	901	901	901	901	0
595	20231026	102300	19228165	901	901	901	901	0
596	20231026	102200	19228165	901	901	901	901	2
597	20231026	102100	19226363	901	901	901	901	10
598	20231026	102000	19217353	901	901	901	901	10
599	20231026	101900	19208343	901	898	901	897	1273
600	20231026	101800	18066354	897	897	897	897	0
601	20231026	101700	18066354	897	897	897	897	0
602	20231026	101600	18066354	897	897	897	897	0
603	20231026	101500	18066354	897	897	897	897	0
604	20231026	101400	18066354	897	897	897	897	0
605	20231026	101300	18066354	897	897	897	897	0
606	20231026	101200	18066354	897	897	897	897	0
607	20231026	101100	18066354	897	897	897	897	0
608	20231026	101000	18066354	897	897	897	897	0
609	20231026	100900	18066354	897	897	897	897	0
610	20231026	100800	18066354	897	897	897	897	0
611	20231026	100700	18066354	897	897	897	897	0
612	20231026	100600	18066354	897	900	900	897	2700
613	20231026	100500	15640750	900	900	900	900	0
614	20231026	100400	15640750	900	900	900	900	0
615	20231026	100300	15640750	900	900	900	900	0
616	20231026	100200	15640750	900	900	900	900	0
617	20231026	100100	15640750	900	900	900	900	0
618	20231026	100000	15640750	900	900	900	900	0
619	20231026	095900	15640750	900	900	900	900	0
620	20231026	095800	15640750	900	901	901	900	3
621	20231026	095700	15638049	901	901	901	901	0
622	20231026	095600	15638049	901	901	901	901	0
623	20231026	095500	15638049	901	901	901	901	0
624	20231026	095400	15638049	901	901	901	901	0
625	20231026	095300	15638049	901	901	901	901	10
626	20231026	095200	15629039	903	909	909	903	511
627	20231026	095100	15167546	909	909	909	909	1
628	20231026	095000	15166637	905	905	905	905	1
629	20231026	094900	15165732	911	911	911	911	0
630	20231026	094800	15165732	911	911	911	911	0
631	20231026	094700	15165732	911	911	911	911	0
632	20231026	094600	15165732	911	911	911	911	0
633	20231026	094500	15165732	911	911	911	911	1
634	20231026	094400	15164821	911	911	911	911	1
635	20231026	094300	15163910	913	904	913	904	90
636	20231026	094200	15082301	900	900	900	900	0
637	20231026	094100	15082301	900	900	900	900	0
638	20231026	094000	15082301	900	899	900	899	772
639	20231026	093900	14387561	899	899	899	899	1286
640	20231026	093800	13231447	899	899	899	899	1
641	20231026	093700	13230548	899	899	899	899	1
642	20231026	093600	13229649	904	904	904	904	0
643	20231026	093500	13229649	904	904	904	904	0
644	20231026	093400	13229649	904	904	904	904	4
645	20231026	093300	13226033	904	904	904	904	3
646	20231026	093200	13223321	904	901	904	901	3
647	20231026	093100	13220612	903	907	907	903	23
648	20231026	093000	13199837	918	891	918	890	2168
649	20231026	092900	11256184	891	891	891	891	12
650	20231026	092800	11245492	895	895	895	895	0
651	20231026	092700	11245492	895	895	895	895	0
652	20231026	092600	11245492	895	895	895	895	0
653	20231026	092500	11245492	895	894	895	894	1026
654	20231026	092400	10328024	892	892	892	892	6
655	20231026	092300	10322672	895	895	895	894	2126
656	20231026	092200	8419973	895	895	895	895	0
657	20231026	092100	8419973	895	895	895	895	20
658	20231026	092000	8402073	894	893	894	893	608
659	20231026	091900	7859110	893	893	893	893	976
660	20231026	091800	6987542	893	893	893	893	4
661	20231026	091700	6983970	893	896	897	893	96
662	20231026	091600	6898194	894	897	897	894	753
663	20231026	091500	6223848	898	898	898	898	19
664	20231026	091400	6206786	905	905	905	905	0
665	20231026	091300	6206786	905	905	905	905	0
666	20231026	091200	6206786	905	905	905	905	0
667	20231026	091100	6206786	905	905	905	905	0
668	20231026	091000	6206786	905	905	905	905	7
669	20231026	090900	6200451	905	905	905	905	25
670	20231026	090800	6177826	905	900	905	900	875
671	20231026	090700	5389449	901	896	901	894	593
672	20231026	090600	4857815	897	903	904	897	352
673	20231026	090500	4540356	905	905	905	905	0
674	20231026	090400	4540356	905	896	905	896	71
675	20231026	090300	4476331	915	915	915	915	28
676	20231026	090200	4450711	915	901	918	901	3087
677	20231026	090100	1642913	894	906	906	894	27
678	20231026	090000	1618724	906	912	912	891	1789