KissMeData/245620/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	202600	464227106	930	930	930	930	7457
3	20231016	202500	464227106	930	930	930	930	0
4	20231016	202400	464227106	930	930	930	930	0
5	20231016	202300	464227106	930	930	930	930	0
6	20231016	202200	464227106	930	930	930	930	0
7	20231016	202100	464227106	930	930	930	930	0
8	20231016	202000	464227106	930	930	930	930	0
9	20231016	201900	464227106	930	930	930	930	0
10	20231016	201800	464227106	930	930	930	930	0
11	20231016	201700	464227106	930	930	930	930	0
12	20231016	201600	464227106	930	930	930	930	0
13	20231016	201500	464227106	930	930	930	930	0
14	20231016	201400	464227106	930	930	930	930	0
15	20231016	201300	464227106	930	930	930	930	0
16	20231016	201200	464227106	930	930	930	930	0
17	20231016	201100	464227106	930	930	930	930	0
18	20231016	201000	464227106	930	930	930	930	0
19	20231016	200900	464227106	930	930	930	930	0
20	20231016	200800	464227106	930	930	930	930	0
21	20231016	200700	464227106	930	930	930	930	0
22	20231016	200600	464227106	930	930	930	930	0
23	20231016	200500	464227106	930	930	930	930	0
24	20231016	200400	464227106	930	930	930	930	0
25	20231016	200300	464227106	930	930	930	930	0
26	20231016	200200	464227106	930	930	930	930	0
27	20231016	200100	464227106	930	930	930	930	0
28	20231016	200000	464227106	930	930	930	930	0
29	20231016	195900	464227106	930	930	930	930	0
30	20231016	195800	464227106	930	930	930	930	0
31	20231016	195700	464227106	930	930	930	930	0
32	20231016	195600	464227106	930	930	930	930	7457
33	20231016	195500	464227106	930	930	930	930	0
34	20231016	195400	464227106	930	930	930	930	0
35	20231016	195300	464227106	930	930	930	930	0
36	20231016	195200	464227106	930	930	930	930	0
37	20231016	195100	464227106	930	930	930	930	0
38	20231016	195000	464227106	930	930	930	930	0
39	20231016	194900	464227106	930	930	930	930	0
40	20231016	194800	464227106	930	930	930	930	0
41	20231016	194700	464227106	930	930	930	930	0
42	20231016	194600	464227106	930	930	930	930	0
43	20231016	194500	464227106	930	930	930	930	0
44	20231016	194400	464227106	930	930	930	930	0
45	20231016	194300	464227106	930	930	930	930	0
46	20231016	194200	464227106	930	930	930	930	0
47	20231016	194100	464227106	930	930	930	930	0
48	20231016	194000	464227106	930	930	930	930	0
49	20231016	193900	464227106	930	930	930	930	0
50	20231016	193800	464227106	930	930	930	930	0
51	20231016	193700	464227106	930	930	930	930	0
52	20231016	193600	464227106	930	930	930	930	0
53	20231016	193500	464227106	930	930	930	930	0
54	20231016	193400	464227106	930	930	930	930	0
55	20231016	193300	464227106	930	930	930	930	0
56	20231016	193200	464227106	930	930	930	930	0
57	20231016	193100	464227106	930	930	930	930	0
58	20231016	193000	464227106	930	930	930	930	0
59	20231016	192900	464227106	930	930	930	930	0
60	20231016	192800	464227106	930	930	930	930	0
61	20231016	192700	464227106	930	930	930	930	0
62	20231016	192600	464227106	930	930	930	930	7457
63	20231016	192500	464227106	930	930	930	930	0
64	20231016	192400	464227106	930	930	930	930	0
65	20231016	192300	464227106	930	930	930	930	0
66	20231016	192200	464227106	930	930	930	930	0
67	20231016	192100	464227106	930	930	930	930	0
68	20231016	192000	464227106	930	930	930	930	0
69	20231016	191900	464227106	930	930	930	930	0
70	20231016	191800	464227106	930	930	930	930	0
71	20231016	191700	464227106	930	930	930	930	0
72	20231016	191600	464227106	930	930	930	930	0
73	20231016	191500	464227106	930	930	930	930	0
74	20231016	191400	464227106	930	930	930	930	0
75	20231016	191300	464227106	930	930	930	930	0
76	20231016	191200	464227106	930	930	930	930	0
77	20231016	191100	464227106	930	930	930	930	0
78	20231016	191000	464227106	930	930	930	930	0
79	20231016	190900	464227106	930	930	930	930	0
80	20231016	190800	464227106	930	930	930	930	0
81	20231016	190700	464227106	930	930	930	930	0
82	20231016	190600	464227106	930	930	930	930	0
83	20231016	190500	464227106	930	930	930	930	0
84	20231016	190400	464227106	930	930	930	930	0
85	20231016	190300	464227106	930	930	930	930	0
86	20231016	190200	464227106	930	930	930	930	0
87	20231016	190100	464227106	930	930	930	930	0
88	20231016	190000	464227106	930	930	930	930	0
89	20231016	185900	464227106	930	930	930	930	0
90	20231016	185800	464227106	930	930	930	930	0
91	20231016	185700	464227106	930	930	930	930	0
92	20231016	185600	464227106	930	930	930	930	7457
93	20231016	185500	464227106	930	930	930	930	0
94	20231016	185400	464227106	930	930	930	930	0
95	20231016	185300	464227106	930	930	930	930	0
96	20231016	185200	464227106	930	930	930	930	0
97	20231016	185100	464227106	930	930	930	930	0
98	20231016	185000	464227106	930	930	930	930	0
99	20231016	184900	464227106	930	930	930	930	0
100	20231016	184800	464227106	930	930	930	930	0
101	20231016	184700	464227106	930	930	930	930	0
102	20231016	184600	464227106	930	930	930	930	0
103	20231016	184500	464227106	930	930	930	930	0
104	20231016	184400	464227106	930	930	930	930	0
105	20231016	184300	464227106	930	930	930	930	0
106	20231016	184200	464227106	930	930	930	930	0
107	20231016	184100	464227106	930	930	930	930	0
108	20231016	184000	464227106	930	930	930	930	0
109	20231016	183900	464227106	930	930	930	930	0
110	20231016	183800	464227106	930	930	930	930	0
111	20231016	183700	464227106	930	930	930	930	0
112	20231016	183600	464227106	930	930	930	930	0
113	20231016	183500	464227106	930	930	930	930	0
114	20231016	183400	464227106	930	930	930	930	0
115	20231016	183300	464227106	930	930	930	930	0
116	20231016	183200	464227106	930	930	930	930	0
117	20231016	183100	464227106	930	930	930	930	0
118	20231016	183000	464227106	930	930	930	930	0
119	20231016	182900	464227106	930	930	930	930	0
120	20231016	182800	464227106	930	930	930	930	0
121	20231016	182700	464227106	930	930	930	930	0
122	20231016	182600	464227106	930	930	930	930	7457
123	20231016	182500	464227106	930	930	930	930	0
124	20231016	182400	464227106	930	930	930	930	0
125	20231016	182300	464227106	930	930	930	930	0
126	20231016	182200	464227106	930	930	930	930	0
127	20231016	182100	464227106	930	930	930	930	0
128	20231016	182000	464227106	930	930	930	930	0
129	20231016	181900	464227106	930	930	930	930	0
130	20231016	181800	464227106	930	930	930	930	0
131	20231016	181700	464227106	930	930	930	930	0
132	20231016	181600	464227106	930	930	930	930	0
133	20231016	181500	464227106	930	930	930	930	0
134	20231016	181400	464227106	930	930	930	930	0
135	20231016	181300	464227106	930	930	930	930	0
136	20231016	181200	464227106	930	930	930	930	0
137	20231016	181100	464227106	930	930	930	930	0
138	20231016	181000	464227106	930	930	930	930	0
139	20231016	180900	464227106	930	930	930	930	0
140	20231016	180800	464227106	930	930	930	930	0
141	20231016	180700	464227106	930	930	930	930	0
142	20231016	180600	464227106	930	930	930	930	0
143	20231016	180500	464227106	930	930	930	930	0
144	20231016	180400	464227106	930	930	930	930	0
145	20231016	180300	464227106	930	930	930	930	0
146	20231016	180200	464227106	930	930	930	930	0
147	20231016	180100	464227106	930	930	930	930	0
148	20231016	180000	464227106	930	930	930	930	0
149	20231016	175900	464227106	930	930	930	930	0
150	20231016	175800	464227106	930	930	930	930	0
151	20231016	175700	464227106	930	930	930	930	0
152	20231016	175600	464227106	930	930	930	930	7457
153	20231016	175500	464227106	930	930	930	930	0
154	20231016	175400	464227106	930	930	930	930	0
155	20231016	175300	464227106	930	930	930	930	0
156	20231016	175200	464227106	930	930	930	930	0
157	20231016	175100	464227106	930	930	930	930	0
158	20231016	175000	464227106	930	930	930	930	0
159	20231016	174900	464227106	930	930	930	930	0
160	20231016	174800	464227106	930	930	930	930	0
161	20231016	174700	464227106	930	930	930	930	0
162	20231016	174600	464227106	930	930	930	930	0
163	20231016	174500	464227106	930	930	930	930	0
164	20231016	174400	464227106	930	930	930	930	0
165	20231016	174300	464227106	930	930	930	930	0
166	20231016	174200	464227106	930	930	930	930	0
167	20231016	174100	464227106	930	930	930	930	0
168	20231016	174000	464227106	930	930	930	930	0
169	20231016	173900	464227106	930	930	930	930	0
170	20231016	173800	464227106	930	930	930	930	0
171	20231016	173700	464227106	930	930	930	930	0
172	20231016	173600	464227106	930	930	930	930	0
173	20231016	173500	464227106	930	930	930	930	0
174	20231016	173400	464227106	930	930	930	930	0
175	20231016	173300	464227106	930	930	930	930	0
176	20231016	173200	464227106	930	930	930	930	0
177	20231016	173100	464227106	930	930	930	930	0
178	20231016	173000	464227106	930	930	930	930	0
179	20231016	172900	464227106	930	930	930	930	0
180	20231016	172800	464227106	930	930	930	930	0
181	20231016	172700	464227106	930	930	930	930	0
182	20231016	172600	464227106	930	930	930	930	7457
183	20231016	172500	464227106	930	930	930	930	0
184	20231016	172400	464227106	930	930	930	930	0
185	20231016	172300	464227106	930	930	930	930	0
186	20231016	172200	464227106	930	930	930	930	0
187	20231016	172100	464227106	930	930	930	930	0
188	20231016	172000	464227106	930	930	930	930	0
189	20231016	171900	464227106	930	930	930	930	0
190	20231016	171800	464227106	930	930	930	930	0
191	20231016	171700	464227106	930	930	930	930	0
192	20231016	171600	464227106	930	930	930	930	0
193	20231016	171500	464227106	930	930	930	930	0
194	20231016	171400	464227106	930	930	930	930	0
195	20231016	171300	464227106	930	930	930	930	0
196	20231016	171200	464227106	930	930	930	930	0
197	20231016	171100	464227106	930	930	930	930	0
198	20231016	171000	464227106	930	930	930	930	0
199	20231016	170900	464227106	930	930	930	930	0
200	20231016	170800	464227106	930	930	930	930	0
201	20231016	170700	464227106	930	930	930	930	0
202	20231016	170600	464227106	930	930	930	930	0
203	20231016	170500	464227106	930	930	930	930	0
204	20231016	170400	464227106	930	930	930	930	0
205	20231016	170300	464227106	930	930	930	930	0
206	20231016	170200	464227106	930	930	930	930	0
207	20231016	170100	464227106	930	930	930	930	0
208	20231016	170000	464227106	930	930	930	930	0
209	20231016	165900	464227106	930	930	930	930	0
210	20231016	165800	464227106	930	930	930	930	0
211	20231016	165700	464227106	930	930	930	930	0
212	20231016	165600	464227106	930	930	930	930	7457
213	20231016	165500	464227106	930	930	930	930	0
214	20231016	165400	464227106	930	930	930	930	0
215	20231016	165300	464227106	930	930	930	930	0
216	20231016	165200	464227106	930	930	930	930	0
217	20231016	165100	464227106	930	930	930	930	0
218	20231016	165000	464227106	930	930	930	930	0
219	20231016	164900	464227106	930	930	930	930	0
220	20231016	164800	464227106	930	930	930	930	0
221	20231016	164700	464227106	930	930	930	930	0
222	20231016	164600	464227106	930	930	930	930	0
223	20231016	164500	464227106	930	930	930	930	0
224	20231016	164400	464227106	930	930	930	930	0
225	20231016	164300	464227106	930	930	930	930	0
226	20231016	164200	464227106	930	930	930	930	0
227	20231016	164100	464227106	930	930	930	930	0
228	20231016	164000	464227106	930	930	930	930	0
229	20231016	163900	464227106	930	930	930	930	0
230	20231016	163800	464227106	930	930	930	930	0
231	20231016	163700	464227106	930	930	930	930	0
232	20231016	163600	464227106	930	930	930	930	0
233	20231016	163500	464227106	930	930	930	930	0
234	20231016	163400	464227106	930	930	930	930	0
235	20231016	163300	464227106	930	930	930	930	0
236	20231016	163200	464227106	930	930	930	930	0
237	20231016	163100	464227106	930	930	930	930	0
238	20231016	163000	464227106	930	930	930	930	0
239	20231016	162900	464227106	930	930	930	930	0
240	20231016	162800	464227106	930	930	930	930	0
241	20231016	162700	464227106	930	930	930	930	0
242	20231016	162600	464227106	930	930	930	930	7457
243	20231016	162500	464227106	930	930	930	930	0
244	20231016	162400	464227106	930	930	930	930	0
245	20231016	162300	464227106	930	930	930	930	0
246	20231016	162200	464227106	930	930	930	930	0
247	20231016	162100	464227106	930	930	930	930	0
248	20231016	162000	464227106	930	930	930	930	0
249	20231016	161900	464227106	930	930	930	930	0
250	20231016	161800	464227106	930	930	930	930	0
251	20231016	161700	464227106	930	930	930	930	0
252	20231016	161600	464227106	930	930	930	930	0
253	20231016	161500	464227106	930	930	930	930	0
254	20231016	161400	464227106	930	930	930	930	0
255	20231016	161300	464227106	930	930	930	930	0
256	20231016	161200	464227106	930	930	930	930	0
257	20231016	161100	464227106	930	930	930	930	0
258	20231016	161000	464227106	930	930	930	930	0
259	20231016	160900	464227106	930	930	930	930	0
260	20231016	160800	464227106	930	930	930	930	0
261	20231016	160700	464227106	930	930	930	930	0
262	20231016	160600	464227106	930	930	930	930	0
263	20231016	160500	464227106	930	930	930	930	0
264	20231016	160400	464227106	930	930	930	930	0
265	20231016	160300	464227106	930	930	930	930	0
266	20231016	160200	464227106	930	930	930	930	0
267	20231016	160100	464227106	930	930	930	930	0
268	20231016	160000	464227106	930	930	930	930	0
269	20231016	155900	464227106	930	930	930	930	0
270	20231016	155800	464227106	930	930	930	930	0
271	20231016	155700	464227106	930	930	930	930	0
272	20231016	155600	464227106	930	930	930	930	7457
273	20231016	155500	464227106	930	930	930	930	0
274	20231016	155400	464227106	930	930	930	930	0
275	20231016	155300	464227106	930	930	930	930	0
276	20231016	155200	464227106	930	930	930	930	0
277	20231016	155100	464227106	930	930	930	930	0
278	20231016	155000	464227106	930	930	930	930	0
279	20231016	154900	464227106	930	930	930	930	0
280	20231016	154800	464227106	930	930	930	930	0
281	20231016	154700	464227106	930	930	930	930	0
282	20231016	154600	464227106	930	930	930	930	0
283	20231016	154500	464227106	930	930	930	930	0
284	20231016	154400	464227106	930	930	930	930	0
285	20231016	154300	464227106	930	930	930	930	0
286	20231016	154200	464227106	930	930	930	930	0
287	20231016	154100	464227106	930	930	930	930	0
288	20231016	154000	464227106	930	930	930	930	0
289	20231016	153900	464227106	930	930	930	930	0
290	20231016	153800	464227106	930	930	930	930	0
291	20231016	153700	464227106	930	930	930	930	0
292	20231016	153600	464227106	930	930	930	930	0
293	20231016	153500	464227106	930	930	930	930	0
294	20231016	153400	464227106	930	930	930	930	0
295	20231016	153300	464227106	930	930	930	930	0
296	20231016	153200	464227106	930	930	930	930	0
297	20231016	153100	464227106	930	930	930	930	0
298	20231016	153000	464227106	930	930	930	930	7457
299	20231016	152900	457292096	930	930	930	930	0
300	20231016	152800	457292096	930	930	930	930	0
301	20231016	152700	457292096	930	930	930	930	0
302	20231016	152600	457292096	930	930	930	930	0
303	20231016	152500	457292096	930	930	930	930	0
304	20231016	152400	457292096	930	930	930	930	0
305	20231016	152300	457292096	930	930	930	930	0
306	20231016	152200	457292096	930	930	930	930	0
307	20231016	152100	457292096	930	930	930	930	0
308	20231016	152000	457292096	930	930	930	930	0
309	20231016	151900	457292096	930	930	930	930	208
310	20231016	151800	457098656	930	930	930	930	80
311	20231016	151700	457024256	930	929	930	929	483
312	20231016	151600	456575331	930	932	932	930	5301
313	20231016	151500	451645260	932	932	932	932	200
314	20231016	151400	451458860	932	932	932	932	1050
315	20231016	151300	450480260	932	932	932	932	403
316	20231016	151200	450104664	931	931	931	931	52
317	20231016	151100	450056252	931	931	931	931	1046
318	20231016	151000	449082426	931	931	931	931	900
319	20231016	150900	448244526	931	931	931	931	1068
320	20231016	150800	447250218	931	931	931	931	22
321	20231016	150700	447229736	931	931	931	931	104
322	20231016	150600	447132912	931	929	931	929	3422
323	20231016	150500	443952069	924	929	929	924	38790
324	20231016	150400	408046588	929	929	929	929	1020
325	20231016	150300	407099008	930	930	930	929	202
326	20231016	150200	406911149	930	930	930	929	300
327	20231016	150100	406632249	930	930	930	930	0
328	20231016	150000	406632249	930	930	930	930	0
329	20231016	145900	406632249	930	929	930	929	275
330	20231016	145800	406376674	929	929	929	929	1993
331	20231016	145700	404525177	928	928	928	928	222
332	20231016	145600	404319161	928	928	928	928	1959
333	20231016	145500	402501209	928	927	928	927	231
334	20231016	145400	402286972	927	927	927	927	0
335	20231016	145300	402286972	927	927	927	927	488
336	20231016	145200	401834596	926	927	927	926	4000
337	20231016	145100	398130395	928	928	928	928	0
338	20231016	145000	398130395	928	928	928	928	70
339	20231016	144900	398065435	928	928	928	928	40
340	20231016	144800	398028315	928	927	928	927	2821
341	20231016	144700	395410454	928	928	928	927	228
342	20231016	144600	395198920	928	927	928	927	3181
343	20231016	144500	392247253	928	928	928	928	80
344	20231016	144400	392173013	928	929	929	928	41
345	20231016	144300	392134964	929	929	929	929	5
346	20231016	144200	392130319	929	927	929	927	21
347	20231016	144100	392110850	926	927	927	926	2000
348	20231016	144000	390258750	926	926	926	926	1
349	20231016	143900	390257824	926	927	927	926	708
350	20231016	143800	389602029	927	929	930	927	17370
351	20231016	143700	373465667	930	929	930	929	2247
352	20231016	143600	371376007	929	929	929	929	50
353	20231016	143500	371329557	930	928	930	928	9898
354	20231016	143400	362133644	928	928	928	928	0
355	20231016	143300	362133644	928	929	929	928	1150
356	20231016	143200	361066294	928	929	929	928	600
357	20231016	143100	360509394	929	928	929	928	10
358	20231016	143000	360500106	929	929	929	929	115
359	20231016	142900	360393271	928	928	928	928	2
360	20231016	142800	360391415	929	928	929	927	15078
361	20231016	142700	346413018	928	928	928	928	3
362	20231016	142600	346410234	929	929	929	929	221
363	20231016	142500	346204925	929	929	930	929	799
364	20231016	142400	345462653	929	928	929	928	2200
365	20231016	142300	343420953	929	929	929	928	240
366	20231016	142200	343198093	928	928	928	928	0
367	20231016	142100	343198093	928	929	929	928	232
368	20231016	142000	342982768	928	928	928	928	2
369	20231016	141900	342980912	928	929	930	928	313
370	20231016	141800	342690442	928	928	928	928	0
371	20231016	141700	342690442	928	929	929	928	910
372	20231016	141600	341845923	929	929	929	929	2
373	20231016	141500	341844065	931	931	931	931	10
374	20231016	141400	341834755	930	930	930	930	1
375	20231016	141300	341833825	928	928	928	928	0
376	20231016	141200	341833825	928	928	928	928	0
377	20231016	141100	341833825	928	931	931	928	11017
378	20231016	141000	331609868	931	931	931	931	169
379	20231016	140900	331452529	931	931	931	931	105
380	20231016	140800	331354774	929	929	929	929	0
381	20231016	140700	331354774	929	929	929	929	0
382	20231016	140600	331354774	929	929	929	929	1
383	20231016	140500	331353845	929	929	929	929	31
384	20231016	140400	331325046	933	933	933	933	2
385	20231016	140300	331323180	933	929	933	928	501
386	20231016	140200	330857997	932	932	932	932	107
387	20231016	140100	330758273	933	932	933	932	130
388	20231016	140000	330636993	927	933	933	927	9054
389	20231016	135900	322237444	933	933	933	933	0
390	20231016	135800	322237444	933	930	933	930	61
391	20231016	135700	322180711	930	930	930	930	0
392	20231016	135600	322180711	930	930	930	930	85
393	20231016	135500	322101661	929	929	929	929	0
394	20231016	135400	322101661	929	929	929	929	0
395	20231016	135300	322101661	929	929	929	929	2006
396	20231016	135200	320238087	927	927	927	927	0
397	20231016	135100	320238087	927	927	927	927	3800
398	20231016	135000	316715487	927	928	928	927	1500
399	20231016	134900	315323810	929	929	929	929	23
400	20231016	134800	315302443	929	929	929	929	470
401	20231016	134700	314865813	929	929	929	929	1690
402	20231016	134600	313295803	929	929	929	929	0
403	20231016	134500	313295803	929	929	929	929	1594
404	20231016	134400	311814977	930	930	930	930	50
405	20231016	134300	311768477	930	931	931	930	659
406	20231016	134200	311155551	933	933	933	933	0
407	20231016	134100	311155551	933	931	933	931	75
408	20231016	134000	311085724	931	931	931	931	0
409	20231016	133900	311085724	931	931	931	931	0
410	20231016	133800	311085724	931	929	931	929	151
411	20231016	133700	310945145	931	931	931	931	70
412	20231016	133600	310879975	931	931	931	931	133
413	20231016	133500	310756152	931	931	931	931	50
414	20231016	133400	310709602	929	931	931	929	150
415	20231016	133300	310570152	931	931	931	931	0
416	20231016	133200	310570152	931	931	931	931	49
417	20231016	133100	310524533	933	933	933	933	0
418	20231016	133000	310524533	933	933	933	933	0
419	20231016	132900	310524533	933	933	933	933	0
420	20231016	132800	310524533	933	933	933	933	0
421	20231016	132700	310524533	933	933	933	933	0
422	20231016	132600	310524533	933	933	933	933	6
423	20231016	132500	310518935	933	933	933	933	104
424	20231016	132400	310421903	933	933	933	933	1
425	20231016	132300	310420970	927	927	927	927	0
426	20231016	132200	310420970	927	929	929	927	547
427	20231016	132100	309913890	932	932	933	932	6238
428	20231016	132000	304100073	931	931	931	931	1
429	20231016	131900	304099142	933	933	933	933	1
430	20231016	131800	304098209	933	933	933	933	1
431	20231016	131700	304097276	927	927	927	927	0
432	20231016	131600	304097276	927	927	927	927	90
433	20231016	131500	304013846	933	933	933	933	1
434	20231016	131400	304012913	928	929	929	928	13544
435	20231016	131300	291444069	932	931	932	928	35001
436	20231016	131200	258949676	933	933	933	933	0
437	20231016	131100	258949676	933	931	933	931	4
438	20231016	131000	258945948	934	934	934	934	0
439	20231016	130900	258945948	934	934	934	934	0
440	20231016	130800	258945948	934	934	934	934	0
441	20231016	130700	258945948	934	934	934	934	0
442	20231016	130600	258945948	934	931	934	931	2
443	20231016	130500	258944083	930	930	930	930	533
444	20231016	130400	258448393	930	931	931	930	1380
445	20231016	130300	257164881	934	934	934	934	189
446	20231016	130200	256988355	934	935	935	934	95
447	20231016	130100	256899532	935	935	935	935	705
448	20231016	130000	256240357	934	931	934	931	14538
449	20231016	125900	242690784	930	930	930	930	249
450	20231016	125800	242459214	930	930	930	930	766
451	20231016	125700	241746834	930	930	930	930	0
452	20231016	125600	241746834	930	929	930	929	15
453	20231016	125500	241732898	931	931	931	931	0
454	20231016	125400	241732898	931	931	931	931	1543
455	20231016	125300	240296365	929	929	929	929	150
456	20231016	125200	240157015	932	932	932	932	0
457	20231016	125100	240157015	932	932	932	932	500
458	20231016	125000	239691015	932	932	932	932	10
459	20231016	124900	239681695	929	929	929	929	2000
460	20231016	124800	237823695	929	929	929	929	0
461	20231016	124700	237823695	929	929	929	929	2000
462	20231016	124600	235965695	929	929	929	929	200
463	20231016	124500	235779895	929	932	932	929	902
464	20231016	124400	234941037	929	929	929	929	0
465	20231016	124300	234941037	929	929	929	929	0
466	20231016	124200	234941037	929	929	929	929	0
467	20231016	124100	234941037	929	929	929	929	70
468	20231016	124000	234876007	929	929	929	929	216
469	20231016	123900	234675343	929	929	929	929	0
470	20231016	123800	234675343	929	929	929	929	0
471	20231016	123700	234675343	929	929	929	929	0
472	20231016	123600	234675343	929	929	929	929	597
473	20231016	123500	234120730	932	932	932	932	0
474	20231016	123400	234120730	932	932	932	932	0
475	20231016	123300	234120730	932	932	932	932	1
476	20231016	123200	234119798	929	929	929	929	1080
477	20231016	123100	233116478	929	930	930	929	2197
478	20231016	123000	231073288	932	932	932	932	0
479	20231016	122900	231073288	932	932	932	932	0
480	20231016	122800	231073288	932	932	932	932	0
481	20231016	122700	231073288	932	932	932	932	0
482	20231016	122600	231073288	932	932	932	932	50
483	20231016	122500	231026688	931	932	932	931	2094
484	20231016	122400	229075645	932	932	932	932	0
485	20231016	122300	229075645	932	932	932	932	0
486	20231016	122200	229075645	932	932	932	932	165
487	20231016	122100	228921865	932	931	932	931	692
488	20231016	122000	228276966	931	931	931	931	60
489	20231016	121900	228221106	931	931	931	931	30
490	20231016	121800	228193176	930	930	930	930	506
491	20231016	121700	227722596	930	930	930	930	0
492	20231016	121600	227722596	930	928	930	928	8009
493	20231016	121500	220282655	928	928	928	928	67
494	20231016	121400	220220479	928	928	928	928	10
495	20231016	121300	220211199	927	927	927	927	0
496	20231016	121200	220211199	927	927	927	927	201
497	20231016	121100	220024872	927	927	927	927	203
498	20231016	121000	219836691	927	928	928	927	30
499	20231016	120900	219808870	928	928	928	928	0
500	20231016	120800	219808870	928	928	928	928	0
501	20231016	120700	219808870	928	928	928	928	491
502	20231016	120600	219353222	929	929	929	929	3
503	20231016	120500	219350435	929	929	929	929	0
504	20231016	120400	219350435	929	929	929	929	0
505	20231016	120300	219350435	929	928	929	928	59
506	20231016	120200	219295677	929	929	929	929	1
507	20231016	120100	219294748	928	928	928	928	67
508	20231016	120000	219232572	928	929	929	928	31
509	20231016	115900	219203803	929	927	929	927	20
510	20231016	115800	219185243	929	927	929	927	36
511	20231016	115700	219151869	929	929	929	929	30
512	20231016	115600	219123999	929	929	929	929	1
513	20231016	115500	219123070	926	926	926	926	0
514	20231016	115400	219123070	926	926	926	926	0
515	20231016	115300	219123070	926	926	926	926	0
516	20231016	115200	219123070	926	926	926	926	312
517	20231016	115100	218834158	927	927	927	927	3137
518	20231016	115000	215926159	928	928	928	927	3224
519	20231016	114900	212935858	929	929	929	929	276
520	20231016	114800	212679454	929	930	930	929	1716
521	20231016	114700	211084490	929	929	929	929	28
522	20231016	114600	211058478	928	928	928	928	2
523	20231016	114500	211056622	930	930	930	930	0
524	20231016	114400	211056622	930	930	930	930	0
525	20231016	114300	211056622	930	930	930	930	0
526	20231016	114200	211056622	930	930	930	930	0
527	20231016	114100	211056622	930	930	930	930	0
528	20231016	114000	211056622	930	928	930	927	5042
529	20231016	113900	206380211	930	929	930	929	1174
530	20231016	113800	205288591	929	929	929	929	26
531	20231016	113700	205264437	929	927	929	927	1032
532	20231016	113600	204307709	928	928	928	928	1501
533	20231016	113500	202914781	929	929	929	929	28
534	20231016	113400	202888769	929	929	929	929	0
535	20231016	113300	202888769	929	929	929	929	0
536	20231016	113200	202888769	929	929	929	929	512
537	20231016	113100	202413121	930	930	930	930	760
538	20231016	113000	201706321	930	929	930	929	147
539	20231016	112900	201569704	930	930	930	930	412
540	20231016	112800	201186544	930	930	930	930	593
541	20231016	112700	200635054	930	930	930	930	0
542	20231016	112600	200635054	930	930	930	930	0
543	20231016	112500	200635054	930	930	930	930	0
544	20231016	112400	200635054	930	930	930	930	0
545	20231016	112300	200635054	930	930	930	930	607
546	20231016	112200	200070544	930	930	930	930	0
547	20231016	112100	200070544	930	930	930	930	40
548	20231016	112000	200033344	930	930	930	930	61
549	20231016	111900	199976614	930	930	930	930	1
550	20231016	111800	199975684	930	928	930	927	1489
551	20231016	111700	198594616	931	931	931	931	0
552	20231016	111600	198594616	931	931	931	931	0
553	20231016	111500	198594616	931	931	931	931	43
554	20231016	111400	198554583	931	931	931	931	25
555	20231016	111300	198531308	927	928	928	927	685
556	20231016	111200	197895808	928	928	928	928	96
557	20231016	111100	197806720	928	928	928	928	2246
558	20231016	111000	195722432	927	928	928	927	6010
559	20231016	110900	190146152	928	928	928	927	1755
560	20231016	110800	188518265	927	928	928	927	1142
561	20231016	110700	187459597	927	927	927	927	247
562	20231016	110600	187230628	928	932	932	928	2255
563	20231016	110500	185137980	928	928	928	928	556
564	20231016	110400	184622012	928	929	929	928	500
565	20231016	110300	184157712	929	930	930	929	1126
566	20231016	110200	183111552	934	929	934	928	1444
567	20231016	110100	181765690	930	930	930	930	3
568	20231016	110000	181762900	928	929	929	928	501
569	20231016	105900	181297968	928	928	928	928	80
570	20231016	105800	181223728	927	928	928	927	113
571	20231016	105700	181118957	927	929	929	926	21037
572	20231016	105600	161610940	930	930	930	930	40
573	20231016	105500	161573740	929	930	931	929	1926
574	20231016	105400	159783991	930	930	931	930	44
575	20231016	105300	159743068	932	932	932	932	150
576	20231016	105200	159603268	929	929	929	929	3356
577	20231016	105100	156485544	932	932	932	932	978
578	20231016	105000	155574048	929	929	929	929	0
579	20231016	104900	155574048	929	929	929	929	0
580	20231016	104800	155574048	929	929	929	929	376
581	20231016	104700	155224744	929	929	929	929	2081
582	20231016	104600	153291495	929	932	932	929	1301
583	20231016	104500	152082856	929	929	929	929	0
584	20231016	104400	152082856	929	929	929	929	0
585	20231016	104300	152082856	929	930	930	929	177
586	20231016	104200	151918273	930	932	932	929	104
587	20231016	104100	151821651	929	929	929	929	2750
588	20231016	104000	149266901	929	929	929	929	3295
589	20231016	103900	146205846	932	930	932	930	5064
590	20231016	103800	141496324	932	932	932	931	1401
591	20231016	103700	140191974	932	932	932	932	2934
592	20231016	103600	137457486	935	935	935	935	1
593	20231016	103500	137456551	933	933	933	933	1656
594	20231016	103400	135911503	933	933	933	933	111
595	20231016	103300	135807940	935	935	935	935	150
596	20231016	103200	135667690	935	935	935	935	360
597	20231016	103100	135331090	935	934	935	934	1063
598	20231016	103000	134337265	934	933	934	932	1270
599	20231016	102900	133153009	935	934	935	933	2303
600	20231016	102800	131004267	935	934	935	934	1826
601	20231016	102700	129298686	935	935	935	935	32
602	20231016	102600	129268766	934	934	934	934	1000
603	20231016	102500	128334766	935	935	935	935	708
604	20231016	102400	127672786	935	935	935	935	42
605	20231016	102300	127633516	935	935	935	935	1
606	20231016	102200	127632581	935	935	935	935	1
607	20231016	102100	127631646	935	935	935	935	1640
608	20231016	102000	126098246	937	936	937	936	200
609	20231016	101900	125910901	937	937	937	937	57
610	20231016	101800	125857492	937	937	937	937	5
611	20231016	101700	125852807	937	937	937	937	134
612	20231016	101600	125727249	937	937	937	937	0
613	20231016	101500	125727249	937	937	937	935	126
614	20231016	101400	125609227	937	935	937	935	56
615	20231016	101300	125556759	937	936	937	936	6
616	20231016	101200	125551142	936	936	936	936	75
617	20231016	101100	125480942	936	935	936	935	14
618	20231016	101000	125467839	936	936	936	936	7
619	20231016	100900	125461287	935	935	935	935	100
620	20231016	100800	125367787	935	935	935	935	4
621	20231016	100700	125364047	937	937	937	937	1
622	20231016	100600	125363110	937	934	937	934	1646
623	20231016	100500	123825650	933	936	936	933	4537
624	20231016	100400	119589679	933	933	933	933	322
625	20231016	100300	119289253	936	936	936	936	0
626	20231016	100200	119289253	936	936	936	936	0
627	20231016	100100	119289253	936	936	936	936	107
628	20231016	100000	119189101	932	932	932	932	0
629	20231016	095900	119189101	932	932	932	932	0
630	20231016	095800	119189101	932	932	932	932	1
631	20231016	095700	119188169	935	935	935	935	2
632	20231016	095600	119186299	935	935	935	935	21
633	20231016	095500	119166664	935	932	935	931	1049
634	20231016	095400	118189645	936	936	936	936	50
635	20231016	095300	118142845	937	937	937	937	71
636	20231016	095200	118076318	937	937	937	937	41
637	20231016	095100	118037901	937	933	937	932	727
638	20231016	095000	117358536	932	932	932	932	337
639	20231016	094900	117044452	932	931	932	931	2653
640	20231016	094800	114572909	931	931	932	931	275
641	20231016	094700	114316812	932	932	932	932	0
642	20231016	094600	114316812	932	932	932	932	2083
643	20231016	094500	112375456	932	935	935	932	7255
644	20231016	094400	105603185	934	934	934	934	0
645	20231016	094300	105603185	934	934	934	934	0
646	20231016	094200	105603185	934	935	936	934	3678
647	20231016	094100	102167014	936	935	936	935	271
648	20231016	094000	101913475	935	934	935	934	72
649	20231016	093900	101846156	935	935	935	935	3695
650	20231016	093800	98391331	936	937	937	936	139
651	20231016	093700	98261123	937	937	937	937	39
652	20231016	093600	98224580	937	940	940	936	348
653	20231016	093500	97898821	940	939	940	938	299
654	20231016	093400	97617883	939	941	942	939	62
655	20231016	093300	97559526	942	942	942	941	133
656	20231016	093200	97434241	942	941	942	941	265
657	20231016	093100	97184621	938	938	938	938	1000
658	20231016	093000	96246621	941	935	942	935	2882
659	20231016	092900	93536281	935	933	935	933	4372
660	20231016	092800	89452046	932	930	932	928	3244
661	20231016	092700	86438966	930	927	930	926	1735
662	20231016	092600	84830316	927	927	927	926	2870
663	20231016	092500	82170765	927	930	930	926	6821
664	20231016	092400	75848781	930	928	930	926	3398
665	20231016	092300	72700034	929	932	932	928	8125
666	20231016	092200	65148494	931	934	934	931	7492
667	20231016	092100	58168405	934	934	934	934	3005
668	20231016	092000	55361735	932	935	935	932	1750
669	20231016	091900	53729531	935	935	935	935	20
670	20231016	091800	53710831	935	935	935	932	5933
671	20231016	091700	48177305	935	933	935	933	352
672	20231016	091600	47848611	932	936	936	932	4865
673	20231016	091500	43305302	937	939	939	937	1420
674	20231016	091400	41974417	939	940	940	939	1009
675	20231016	091300	41026965	940	939	940	939	3941
676	20231016	091200	37323761	939	940	940	939	256
677	20231016	091100	37083122	940	940	940	940	113
678	20231016	091000	36976902	940	942	942	940	3282
679	20231016	090900	33890033	943	944	944	941	845
680	20231016	090800	33093260	944	948	948	943	1048
681	20231016	090700	32103032	948	948	955	948	11964
682	20231016	090600	20761153	957	957	957	957	0
683	20231016	090500	20761153	957	957	957	957	1
684	20231016	090400	20760196	956	945	956	945	1302
685	20231016	090300	19524306	945	957	957	945	3110
686	20231016	090200	16573065	945	958	958	945	7973
687	20231016	090100	8996149	959	960	960	959	85
688	20231016	090000	8914560	960	960	960	960	9286