KissMeData/148780/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	200500	78695631	928	928	928	928	3065
3	20231016	200400	78695631	928	928	928	928	0
4	20231016	200300	78695631	928	928	928	928	0
5	20231016	200200	78695631	928	928	928	928	0
6	20231016	200100	78695631	928	928	928	928	0
7	20231016	200000	78695631	928	928	928	928	0
8	20231016	195900	78695631	928	928	928	928	0
9	20231016	195800	78695631	928	928	928	928	0
10	20231016	195700	78695631	928	928	928	928	0
11	20231016	195600	78695631	928	928	928	928	0
12	20231016	195500	78695631	928	928	928	928	0
13	20231016	195400	78695631	928	928	928	928	0
14	20231016	195300	78695631	928	928	928	928	0
15	20231016	195200	78695631	928	928	928	928	0
16	20231016	195100	78695631	928	928	928	928	0
17	20231016	195000	78695631	928	928	928	928	0
18	20231016	194900	78695631	928	928	928	928	0
19	20231016	194800	78695631	928	928	928	928	0
20	20231016	194700	78695631	928	928	928	928	0
21	20231016	194600	78695631	928	928	928	928	0
22	20231016	194500	78695631	928	928	928	928	0
23	20231016	194400	78695631	928	928	928	928	0
24	20231016	194300	78695631	928	928	928	928	0
25	20231016	194200	78695631	928	928	928	928	0
26	20231016	194100	78695631	928	928	928	928	0
27	20231016	194000	78695631	928	928	928	928	0
28	20231016	193900	78695631	928	928	928	928	0
29	20231016	193800	78695631	928	928	928	928	0
30	20231016	193700	78695631	928	928	928	928	0
31	20231016	193600	78695631	928	928	928	928	0
32	20231016	193500	78695631	928	928	928	928	3065
33	20231016	193400	78695631	928	928	928	928	0
34	20231016	193300	78695631	928	928	928	928	0
35	20231016	193200	78695631	928	928	928	928	0
36	20231016	193100	78695631	928	928	928	928	0
37	20231016	193000	78695631	928	928	928	928	0
38	20231016	192900	78695631	928	928	928	928	0
39	20231016	192800	78695631	928	928	928	928	0
40	20231016	192700	78695631	928	928	928	928	0
41	20231016	192600	78695631	928	928	928	928	0
42	20231016	192500	78695631	928	928	928	928	0
43	20231016	192400	78695631	928	928	928	928	0
44	20231016	192300	78695631	928	928	928	928	0
45	20231016	192200	78695631	928	928	928	928	0
46	20231016	192100	78695631	928	928	928	928	0
47	20231016	192000	78695631	928	928	928	928	0
48	20231016	191900	78695631	928	928	928	928	0
49	20231016	191800	78695631	928	928	928	928	0
50	20231016	191700	78695631	928	928	928	928	0
51	20231016	191600	78695631	928	928	928	928	0
52	20231016	191500	78695631	928	928	928	928	0
53	20231016	191400	78695631	928	928	928	928	0
54	20231016	191300	78695631	928	928	928	928	0
55	20231016	191200	78695631	928	928	928	928	0
56	20231016	191100	78695631	928	928	928	928	0
57	20231016	191000	78695631	928	928	928	928	0
58	20231016	190900	78695631	928	928	928	928	0
59	20231016	190800	78695631	928	928	928	928	0
60	20231016	190700	78695631	928	928	928	928	0
61	20231016	190600	78695631	928	928	928	928	0
62	20231016	190500	78695631	928	928	928	928	3065
63	20231016	190400	78695631	928	928	928	928	0
64	20231016	190300	78695631	928	928	928	928	0
65	20231016	190200	78695631	928	928	928	928	0
66	20231016	190100	78695631	928	928	928	928	0
67	20231016	190000	78695631	928	928	928	928	0
68	20231016	185900	78695631	928	928	928	928	0
69	20231016	185800	78695631	928	928	928	928	0
70	20231016	185700	78695631	928	928	928	928	0
71	20231016	185600	78695631	928	928	928	928	0
72	20231016	185500	78695631	928	928	928	928	0
73	20231016	185400	78695631	928	928	928	928	0
74	20231016	185300	78695631	928	928	928	928	0
75	20231016	185200	78695631	928	928	928	928	0
76	20231016	185100	78695631	928	928	928	928	0
77	20231016	185000	78695631	928	928	928	928	0
78	20231016	184900	78695631	928	928	928	928	0
79	20231016	184800	78695631	928	928	928	928	0
80	20231016	184700	78695631	928	928	928	928	0
81	20231016	184600	78695631	928	928	928	928	0
82	20231016	184500	78695631	928	928	928	928	0
83	20231016	184400	78695631	928	928	928	928	0
84	20231016	184300	78695631	928	928	928	928	0
85	20231016	184200	78695631	928	928	928	928	0
86	20231016	184100	78695631	928	928	928	928	0
87	20231016	184000	78695631	928	928	928	928	0
88	20231016	183900	78695631	928	928	928	928	0
89	20231016	183800	78695631	928	928	928	928	0
90	20231016	183700	78695631	928	928	928	928	0
91	20231016	183600	78695631	928	928	928	928	0
92	20231016	183500	78695631	928	928	928	928	3065
93	20231016	183400	78695631	928	928	928	928	0
94	20231016	183300	78695631	928	928	928	928	0
95	20231016	183200	78695631	928	928	928	928	0
96	20231016	183100	78695631	928	928	928	928	0
97	20231016	183000	78695631	928	928	928	928	0
98	20231016	182900	78695631	928	928	928	928	0
99	20231016	182800	78695631	928	928	928	928	0
100	20231016	182700	78695631	928	928	928	928	0
101	20231016	182600	78695631	928	928	928	928	0
102	20231016	182500	78695631	928	928	928	928	0
103	20231016	182400	78695631	928	928	928	928	0
104	20231016	182300	78695631	928	928	928	928	0
105	20231016	182200	78695631	928	928	928	928	0
106	20231016	182100	78695631	928	928	928	928	0
107	20231016	182000	78695631	928	928	928	928	0
108	20231016	181900	78695631	928	928	928	928	0
109	20231016	181800	78695631	928	928	928	928	0
110	20231016	181700	78695631	928	928	928	928	0
111	20231016	181600	78695631	928	928	928	928	0
112	20231016	181500	78695631	928	928	928	928	0
113	20231016	181400	78695631	928	928	928	928	0
114	20231016	181300	78695631	928	928	928	928	0
115	20231016	181200	78695631	928	928	928	928	0
116	20231016	181100	78695631	928	928	928	928	0
117	20231016	181000	78695631	928	928	928	928	0
118	20231016	180900	78695631	928	928	928	928	0
119	20231016	180800	78695631	928	928	928	928	0
120	20231016	180700	78695631	928	928	928	928	0
121	20231016	180600	78695631	928	928	928	928	0
122	20231016	180500	78695631	928	928	928	928	3065
123	20231016	180400	78695631	928	928	928	928	0
124	20231016	180300	78695631	928	928	928	928	0
125	20231016	180200	78695631	928	928	928	928	0
126	20231016	180100	78695631	928	928	928	928	0
127	20231016	180000	78695631	928	928	928	928	0
128	20231016	175900	78695631	928	928	928	928	0
129	20231016	175800	78695631	928	928	928	928	0
130	20231016	175700	78695631	928	928	928	928	0
131	20231016	175600	78695631	928	928	928	928	0
132	20231016	175500	78695631	928	928	928	928	0
133	20231016	175400	78695631	928	928	928	928	0
134	20231016	175300	78695631	928	928	928	928	0
135	20231016	175200	78695631	928	928	928	928	0
136	20231016	175100	78695631	928	928	928	928	0
137	20231016	175000	78695631	928	928	928	928	0
138	20231016	174900	78695631	928	928	928	928	0
139	20231016	174800	78695631	928	928	928	928	0
140	20231016	174700	78695631	928	928	928	928	0
141	20231016	174600	78695631	928	928	928	928	0
142	20231016	174500	78695631	928	928	928	928	0
143	20231016	174400	78695631	928	928	928	928	0
144	20231016	174300	78695631	928	928	928	928	0
145	20231016	174200	78695631	928	928	928	928	0
146	20231016	174100	78695631	928	928	928	928	0
147	20231016	174000	78695631	928	928	928	928	0
148	20231016	173900	78695631	928	928	928	928	0
149	20231016	173800	78695631	928	928	928	928	0
150	20231016	173700	78695631	928	928	928	928	0
151	20231016	173600	78695631	928	928	928	928	0
152	20231016	173500	78695631	928	928	928	928	3065
153	20231016	173400	78695631	928	928	928	928	0
154	20231016	173300	78695631	928	928	928	928	0
155	20231016	173200	78695631	928	928	928	928	0
156	20231016	173100	78695631	928	928	928	928	0
157	20231016	173000	78695631	928	928	928	928	0
158	20231016	172900	78695631	928	928	928	928	0
159	20231016	172800	78695631	928	928	928	928	0
160	20231016	172700	78695631	928	928	928	928	0
161	20231016	172600	78695631	928	928	928	928	0
162	20231016	172500	78695631	928	928	928	928	0
163	20231016	172400	78695631	928	928	928	928	0
164	20231016	172300	78695631	928	928	928	928	0
165	20231016	172200	78695631	928	928	928	928	0
166	20231016	172100	78695631	928	928	928	928	0
167	20231016	172000	78695631	928	928	928	928	0
168	20231016	171900	78695631	928	928	928	928	0
169	20231016	171800	78695631	928	928	928	928	0
170	20231016	171700	78695631	928	928	928	928	0
171	20231016	171600	78695631	928	928	928	928	0
172	20231016	171500	78695631	928	928	928	928	0
173	20231016	171400	78695631	928	928	928	928	0
174	20231016	171300	78695631	928	928	928	928	0
175	20231016	171200	78695631	928	928	928	928	0
176	20231016	171100	78695631	928	928	928	928	0
177	20231016	171000	78695631	928	928	928	928	0
178	20231016	170900	78695631	928	928	928	928	0
179	20231016	170800	78695631	928	928	928	928	0
180	20231016	170700	78695631	928	928	928	928	0
181	20231016	170600	78695631	928	928	928	928	0
182	20231016	170500	78695631	928	928	928	928	3065
183	20231016	170400	78695631	928	928	928	928	0
184	20231016	170300	78695631	928	928	928	928	0
185	20231016	170200	78695631	928	928	928	928	0
186	20231016	170100	78695631	928	928	928	928	0
187	20231016	170000	78695631	928	928	928	928	0
188	20231016	165900	78695631	928	928	928	928	0
189	20231016	165800	78695631	928	928	928	928	0
190	20231016	165700	78695631	928	928	928	928	0
191	20231016	165600	78695631	928	928	928	928	0
192	20231016	165500	78695631	928	928	928	928	0
193	20231016	165400	78695631	928	928	928	928	0
194	20231016	165300	78695631	928	928	928	928	0
195	20231016	165200	78695631	928	928	928	928	0
196	20231016	165100	78695631	928	928	928	928	0
197	20231016	165000	78695631	928	928	928	928	0
198	20231016	164900	78695631	928	928	928	928	0
199	20231016	164800	78695631	928	928	928	928	0
200	20231016	164700	78695631	928	928	928	928	0
201	20231016	164600	78695631	928	928	928	928	0
202	20231016	164500	78695631	928	928	928	928	0
203	20231016	164400	78695631	928	928	928	928	0
204	20231016	164300	78695631	928	928	928	928	0
205	20231016	164200	78695631	928	928	928	928	0
206	20231016	164100	78695631	928	928	928	928	0
207	20231016	164000	78695631	928	928	928	928	0
208	20231016	163900	78695631	928	928	928	928	0
209	20231016	163800	78695631	928	928	928	928	0
210	20231016	163700	78695631	928	928	928	928	0
211	20231016	163600	78695631	928	928	928	928	0
212	20231016	163500	78695631	928	928	928	928	3065
213	20231016	163400	78695631	928	928	928	928	0
214	20231016	163300	78695631	928	928	928	928	0
215	20231016	163200	78695631	928	928	928	928	0
216	20231016	163100	78695631	928	928	928	928	0
217	20231016	163000	78695631	928	928	928	928	0
218	20231016	162900	78695631	928	928	928	928	0
219	20231016	162800	78695631	928	928	928	928	0
220	20231016	162700	78695631	928	928	928	928	0
221	20231016	162600	78695631	928	928	928	928	0
222	20231016	162500	78695631	928	928	928	928	0
223	20231016	162400	78695631	928	928	928	928	0
224	20231016	162300	78695631	928	928	928	928	0
225	20231016	162200	78695631	928	928	928	928	0
226	20231016	162100	78695631	928	928	928	928	0
227	20231016	162000	78695631	928	928	928	928	0
228	20231016	161900	78695631	928	928	928	928	0
229	20231016	161800	78695631	928	928	928	928	0
230	20231016	161700	78695631	928	928	928	928	0
231	20231016	161600	78695631	928	928	928	928	0
232	20231016	161500	78695631	928	928	928	928	0
233	20231016	161400	78695631	928	928	928	928	0
234	20231016	161300	78695631	928	928	928	928	0
235	20231016	161200	78695631	928	928	928	928	0
236	20231016	161100	78695631	928	928	928	928	0
237	20231016	161000	78695631	928	928	928	928	0
238	20231016	160900	78695631	928	928	928	928	0
239	20231016	160800	78695631	928	928	928	928	0
240	20231016	160700	78695631	928	928	928	928	0
241	20231016	160600	78695631	928	928	928	928	0
242	20231016	160500	78695631	928	928	928	928	3065
243	20231016	160400	78695631	928	928	928	928	0
244	20231016	160300	78695631	928	928	928	928	0
245	20231016	160200	78695631	928	928	928	928	0
246	20231016	160100	78695631	928	928	928	928	0
247	20231016	160000	78695631	928	928	928	928	0
248	20231016	155900	78695631	928	928	928	928	0
249	20231016	155800	78695631	928	928	928	928	0
250	20231016	155700	78695631	928	928	928	928	0
251	20231016	155600	78695631	928	928	928	928	0
252	20231016	155500	78695631	928	928	928	928	0
253	20231016	155400	78695631	928	928	928	928	0
254	20231016	155300	78695631	928	928	928	928	0
255	20231016	155200	78695631	928	928	928	928	0
256	20231016	155100	78695631	928	928	928	928	0
257	20231016	155000	78695631	928	928	928	928	0
258	20231016	154900	78695631	928	928	928	928	0
259	20231016	154800	78695631	928	928	928	928	0
260	20231016	154700	78695631	928	928	928	928	0
261	20231016	154600	78695631	928	928	928	928	0
262	20231016	154500	78695631	928	928	928	928	0
263	20231016	154400	78695631	928	928	928	928	0
264	20231016	154300	78695631	928	928	928	928	0
265	20231016	154200	78695631	928	928	928	928	0
266	20231016	154100	78695631	928	928	928	928	0
267	20231016	154000	78695631	928	928	928	928	0
268	20231016	153900	78695631	928	928	928	928	0
269	20231016	153800	78695631	928	928	928	928	0
270	20231016	153700	78695631	928	928	928	928	0
271	20231016	153600	78695631	928	928	928	928	0
272	20231016	153500	78695631	928	928	928	928	3065
273	20231016	153400	78695631	928	928	928	928	0
274	20231016	153300	78695631	928	928	928	928	0
275	20231016	153200	78695631	928	928	928	928	0
276	20231016	153100	78695631	928	928	928	928	0
277	20231016	153000	78695631	928	928	928	928	3065
278	20231016	152900	75851311	938	938	938	938	0
279	20231016	152800	75851311	938	938	938	938	0
280	20231016	152700	75851311	938	938	938	938	0
281	20231016	152600	75851311	938	938	938	938	0
282	20231016	152500	75851311	938	938	938	938	0
283	20231016	152400	75851311	938	938	938	938	0
284	20231016	152300	75851311	938	938	938	938	0
285	20231016	152200	75851311	938	938	938	938	0
286	20231016	152100	75851311	938	938	938	938	0
287	20231016	152000	75851311	938	938	938	938	0
288	20231016	151900	75851311	938	938	938	938	1
289	20231016	151800	75850373	938	938	938	938	10
290	20231016	151700	75840993	938	938	938	938	0
291	20231016	151600	75840993	938	938	938	938	0
292	20231016	151500	75840993	938	938	938	938	0
293	20231016	151400	75840993	938	938	938	938	0
294	20231016	151300	75840993	938	938	938	938	0
295	20231016	151200	75840993	938	934	938	934	100
296	20231016	151100	75747409	934	934	934	934	0
297	20231016	151000	75747409	934	934	934	934	50
298	20231016	150900	75700709	934	934	934	934	2
299	20231016	150800	75698841	927	935	935	927	293
300	20231016	150700	75426743	931	928	931	928	2209
301	20231016	150600	73376164	931	931	931	931	0
302	20231016	150500	73376164	931	930	931	927	331
303	20231016	150400	73069208	930	930	930	930	0
304	20231016	150300	73069208	930	930	930	930	0
305	20231016	150200	73069208	930	930	930	930	1
306	20231016	150100	73068278	927	927	927	927	0
307	20231016	150000	73068278	927	927	927	927	322
308	20231016	145900	72769784	928	928	928	928	94
309	20231016	145800	72682552	930	928	930	927	2008
310	20231016	145700	70821036	928	929	929	928	570
311	20231016	145600	70291507	929	927	929	927	57
312	20231016	145500	70238666	929	927	929	927	422
313	20231016	145400	69847272	929	929	929	929	1
314	20231016	145300	69846343	927	927	927	927	0
315	20231016	145200	69846343	927	927	927	927	0
316	20231016	145100	69846343	927	927	927	927	0
317	20231016	145000	69846343	927	927	927	927	322
318	20231016	144900	69547849	928	928	928	928	0
319	20231016	144800	69547849	928	928	928	928	0
320	20231016	144700	69547849	928	928	928	928	11
321	20231016	144600	69537641	927	926	927	926	29
322	20231016	144500	69510759	925	925	927	925	416
323	20231016	144400	69125907	926	926	926	926	2
324	20231016	144300	69124055	926	925	926	925	12
325	20231016	144200	69112953	925	931	931	925	5
326	20231016	144100	69108322	925	925	925	925	0
327	20231016	144000	69108322	925	925	925	925	5
328	20231016	143900	69103697	931	931	931	931	0
329	20231016	143800	69103697	931	931	931	931	0
330	20231016	143700	69103697	931	931	931	931	0
331	20231016	143600	69103697	931	931	931	928	11
332	20231016	143500	69093483	926	925	926	925	241
333	20231016	143400	68870482	924	928	928	924	4883
334	20231016	143300	64345023	928	928	928	928	11
335	20231016	143200	64334815	929	929	929	929	2
336	20231016	143100	64332957	929	931	931	929	42
337	20231016	143000	64293871	931	931	931	931	0
338	20231016	142900	64293871	931	931	931	931	0
339	20231016	142800	64293871	931	931	931	931	0
340	20231016	142700	64293871	931	927	931	926	384
341	20231016	142600	63938272	937	937	937	937	0
342	20231016	142500	63938272	937	937	937	937	0
343	20231016	142400	63938272	937	937	937	937	1
344	20231016	142300	63937335	926	926	926	926	0
345	20231016	142200	63937335	926	926	926	926	172
346	20231016	142100	63778063	925	931	931	925	395
347	20231016	142000	63411660	930	936	936	930	6576
348	20231016	141900	57287632	937	937	937	937	0
349	20231016	141800	57287632	937	937	937	937	20
350	20231016	141700	57268892	936	936	936	936	0
351	20231016	141600	57268892	936	936	936	936	0
352	20231016	141500	57268892	936	936	936	936	9
353	20231016	141400	57260468	936	936	936	936	1
354	20231016	141300	57259532	931	932	932	931	384
355	20231016	141200	56902027	937	937	937	937	0
356	20231016	141100	56902027	937	937	937	937	0
357	20231016	141000	56902027	937	937	937	937	0
358	20231016	140900	56902027	937	937	937	937	0
359	20231016	140800	56902027	937	937	937	937	0
360	20231016	140700	56902027	937	937	937	937	1
361	20231016	140600	56901090	932	932	932	932	0
362	20231016	140500	56901090	932	932	932	932	0
363	20231016	140400	56901090	932	932	932	932	0
364	20231016	140300	56901090	932	932	932	932	0
365	20231016	140200	56901090	932	932	932	932	0
366	20231016	140100	56901090	932	932	932	932	0
367	20231016	140000	56901090	932	932	932	932	0
368	20231016	135900	56901090	932	932	932	932	0
369	20231016	135800	56901090	932	932	932	932	0
370	20231016	135700	56901090	932	932	932	932	0
371	20231016	135600	56901090	932	932	932	932	0
372	20231016	135500	56901090	932	932	932	932	280
373	20231016	135400	56640130	937	937	937	937	0
374	20231016	135300	56640130	937	937	937	937	0
375	20231016	135200	56640130	937	937	937	937	100
376	20231016	135100	56546430	937	937	937	937	0
377	20231016	135000	56546430	937	937	937	937	0
378	20231016	134900	56546430	937	937	937	937	1
379	20231016	134800	56545493	934	934	934	934	0
380	20231016	134700	56545493	934	934	934	934	0
381	20231016	134600	56545493	934	934	934	934	0
382	20231016	134500	56545493	934	934	934	934	0
383	20231016	134400	56545493	934	934	934	934	0
384	20231016	134300	56545493	934	934	934	934	1
385	20231016	134200	56544559	934	934	934	934	14
386	20231016	134100	56531483	934	934	934	934	3
387	20231016	134000	56528681	935	935	935	935	0
388	20231016	133900	56528681	935	935	935	935	0
389	20231016	133800	56528681	935	935	935	935	0
390	20231016	133700	56528681	935	935	935	935	0
391	20231016	133600	56528681	935	935	935	935	2
392	20231016	133500	56526811	935	935	935	935	0
393	20231016	133400	56526811	935	935	935	935	1
394	20231016	133300	56525876	937	937	937	937	0
395	20231016	133200	56525876	937	937	937	937	0
396	20231016	133100	56525876	937	937	937	937	0
397	20231016	133000	56525876	937	937	937	937	29
398	20231016	132900	56498703	932	937	937	932	3003
399	20231016	132800	53699892	937	937	937	937	0
400	20231016	132700	53699892	937	937	937	937	0
401	20231016	132600	53699892	937	937	937	937	0
402	20231016	132500	53699892	937	937	937	937	0
403	20231016	132400	53699892	937	937	937	937	0
404	20231016	132300	53699892	937	937	937	937	0
405	20231016	132200	53699892	937	937	937	937	0
406	20231016	132100	53699892	937	937	937	937	0
407	20231016	132000	53699892	937	937	937	937	0
408	20231016	131900	53699892	937	937	937	937	0
409	20231016	131800	53699892	937	937	937	937	0
410	20231016	131700	53699892	937	937	937	937	0
411	20231016	131600	53699892	937	937	937	937	0
412	20231016	131500	53699892	937	937	937	937	0
413	20231016	131400	53699892	937	937	937	937	0
414	20231016	131300	53699892	937	937	937	937	0
415	20231016	131200	53699892	937	937	937	937	1
416	20231016	131100	53698955	937	937	937	937	1
417	20231016	131000	53698018	932	937	937	932	1524
418	20231016	130900	52273005	938	938	938	938	0
419	20231016	130800	52273005	938	938	938	938	4
420	20231016	130700	52269253	939	939	939	939	0
421	20231016	130600	52269253	939	939	939	939	0
422	20231016	130500	52269253	939	939	939	939	37
423	20231016	130400	52234510	940	940	940	940	0
424	20231016	130300	52234510	940	940	940	940	0
425	20231016	130200	52234510	940	940	940	940	1
426	20231016	130100	52233570	940	940	940	940	0
427	20231016	130000	52233570	940	940	940	940	5
428	20231016	125900	52228870	940	937	940	937	230
429	20231016	125800	52012772	940	940	940	940	0
430	20231016	125700	52012772	940	940	940	940	0
431	20231016	125600	52012772	940	940	940	940	0
432	20231016	125500	52012772	940	940	940	940	0
433	20231016	125400	52012772	940	940	940	940	0
434	20231016	125300	52012772	940	940	940	940	0
435	20231016	125200	52012772	940	940	940	940	0
436	20231016	125100	52012772	940	940	940	940	0
437	20231016	125000	52012772	940	940	940	940	0
438	20231016	124900	52012772	940	940	940	940	0
439	20231016	124800	52012772	940	940	940	940	0
440	20231016	124700	52012772	940	940	940	940	0
441	20231016	124600	52012772	940	938	940	938	3
442	20231016	124500	52009956	940	940	940	940	200
443	20231016	124400	51821956	941	941	941	941	0
444	20231016	124300	51821956	941	941	941	941	0
445	20231016	124200	51821956	941	936	941	935	1003
446	20231016	124100	50883900	941	941	941	941	9
447	20231016	124000	50875431	941	941	941	941	100
448	20231016	123900	50781331	941	941	941	941	0
449	20231016	123800	50781331	941	941	941	941	4
450	20231016	123700	50777567	941	941	941	941	0
451	20231016	123600	50777567	941	941	941	941	3018
452	20231016	123500	47937629	941	941	941	941	0
453	20231016	123400	47937629	941	941	941	941	0
454	20231016	123300	47937629	941	941	941	941	0
455	20231016	123200	47937629	941	936	941	935	206
456	20231016	123100	47745011	941	941	941	941	0
457	20231016	123000	47745011	941	941	941	941	0
458	20231016	122900	47745011	941	941	941	941	50
459	20231016	122800	47697961	941	941	941	941	0
460	20231016	122700	47697961	941	941	941	941	0
461	20231016	122600	47697961	941	941	941	941	0
462	20231016	122500	47697961	941	941	941	941	0
463	20231016	122400	47697961	941	941	941	941	0
464	20231016	122300	47697961	941	941	941	941	0
465	20231016	122200	47697961	941	941	941	941	0
466	20231016	122100	47697961	941	941	941	941	0
467	20231016	122000	47697961	941	937	941	936	442
468	20231016	121900	47284242	941	941	941	941	0
469	20231016	121800	47284242	941	941	941	941	50
470	20231016	121700	47237192	941	941	941	941	0
471	20231016	121600	47237192	941	941	941	941	0
472	20231016	121500	47237192	941	941	941	941	0
473	20231016	121400	47237192	941	941	941	941	0
474	20231016	121300	47237192	941	941	941	941	0
475	20231016	121200	47237192	941	941	941	941	0
476	20231016	121100	47237192	941	941	941	941	5
477	20231016	121000	47232487	942	942	942	942	0
478	20231016	120900	47232487	942	943	943	935	3563
479	20231016	120800	43893843	943	943	943	943	0
480	20231016	120700	43893843	943	943	943	943	0
481	20231016	120600	43893843	943	943	943	943	1
482	20231016	120500	43892900	937	937	937	937	0
483	20231016	120400	43892900	937	937	937	937	0
484	20231016	120300	43892900	937	936	937	936	488
485	20231016	120200	43435795	936	941	943	935	4137
486	20231016	120100	39547698	941	941	941	941	0
487	20231016	120000	39547698	941	941	941	941	2
488	20231016	115900	39545816	941	941	941	941	2
489	20231016	115800	39543934	943	942	943	942	55
490	20231016	115700	39492122	942	942	942	942	11
491	20231016	115600	39481760	942	942	942	942	0
492	20231016	115500	39481760	942	942	942	942	0
493	20231016	115400	39481760	942	942	942	942	0
494	20231016	115300	39481760	942	942	942	942	0
495	20231016	115200	39481760	942	942	942	942	0
496	20231016	115100	39481760	942	942	942	942	9
497	20231016	115000	39473282	941	941	941	941	0
498	20231016	114900	39473282	941	941	941	941	0
499	20231016	114800	39473282	941	941	941	941	3
500	20231016	114700	39470459	941	941	941	941	159
501	20231016	114600	39320840	941	941	941	941	202
502	20231016	114500	39130758	942	942	942	942	356
503	20231016	114400	38795406	943	943	943	943	0
504	20231016	114300	38795406	943	943	943	943	0
505	20231016	114200	38795406	943	943	943	943	0
506	20231016	114100	38795406	943	943	943	943	0
507	20231016	114000	38795406	943	943	943	943	0
508	20231016	113900	38795406	943	943	943	943	209
509	20231016	113800	38598319	943	943	943	943	0
510	20231016	113700	38598319	943	943	943	943	0
511	20231016	113600	38598319	943	943	943	943	0
512	20231016	113500	38598319	943	945	946	943	1309
513	20231016	113400	37362967	952	952	952	952	0
514	20231016	113300	37362967	952	952	952	952	0
515	20231016	113200	37362967	952	952	952	952	0
516	20231016	113100	37362967	952	952	952	952	0
517	20231016	113000	37362967	952	952	952	952	0
518	20231016	112900	37362967	952	949	952	949	4
519	20231016	112800	37359168	949	949	949	949	1
520	20231016	112700	37358219	949	949	949	949	0
521	20231016	112600	37358219	949	949	949	949	0
522	20231016	112500	37358219	949	949	949	949	5
523	20231016	112400	37353474	949	949	949	949	0
524	20231016	112300	37353474	949	949	949	949	0
525	20231016	112200	37353474	949	949	949	949	0
526	20231016	112100	37353474	949	949	949	949	0
527	20231016	112000	37353474	949	949	949	949	0
528	20231016	111900	37353474	949	949	949	949	0
529	20231016	111800	37353474	949	949	949	949	0
530	20231016	111700	37353474	949	949	949	949	0
531	20231016	111600	37353474	949	949	949	949	0
532	20231016	111500	37353474	949	949	949	949	0
533	20231016	111400	37353474	949	949	949	949	0
534	20231016	111300	37353474	949	947	949	945	872
535	20231016	111200	36529298	947	947	947	947	0
536	20231016	111100	36529298	947	947	947	947	1
537	20231016	111000	36528351	947	950	950	947	84
538	20231016	110900	36448554	947	947	947	947	18
539	20231016	110800	36431508	950	951	951	947	4
540	20231016	110700	36427710	951	947	951	947	2
541	20231016	110600	36425812	951	946	951	946	14
542	20231016	110500	36412553	949	950	950	948	5091
543	20231016	110400	31582403	950	950	950	950	0
544	20231016	110300	31582403	950	950	950	950	0
545	20231016	110200	31582403	950	950	950	950	0
546	20231016	110100	31582403	950	950	950	950	0
547	20231016	110000	31582403	950	950	950	950	7
548	20231016	105900	31575753	950	951	951	950	5937
549	20231016	105800	25934319	952	952	952	952	11
550	20231016	105700	25923847	956	956	956	956	0
551	20231016	105600	25923847	956	956	956	956	0
552	20231016	105500	25923847	956	956	956	956	0
553	20231016	105400	25923847	956	956	956	956	1
554	20231016	105300	25922891	956	956	956	956	0
555	20231016	105200	25922891	956	956	956	956	0
556	20231016	105100	25922891	956	956	956	956	0
557	20231016	105000	25922891	956	956	956	956	0
558	20231016	104900	25922891	956	951	956	951	21
559	20231016	104800	25902905	951	953	953	951	4000
560	20231016	104700	22098053	956	953	956	953	687
561	20231016	104600	21443322	951	951	951	951	0
562	20231016	104500	21443322	951	951	951	951	0
563	20231016	104400	21443322	951	951	951	951	0
564	20231016	104300	21443322	951	951	951	951	0
565	20231016	104200	21443322	951	951	951	951	0
566	20231016	104100	21443322	951	951	951	951	660
567	20231016	104000	20815662	952	952	952	952	0
568	20231016	103900	20815662	952	952	952	952	21
569	20231016	103800	20795670	952	952	952	952	0
570	20231016	103700	20795670	952	952	952	952	90
571	20231016	103600	20709990	953	953	953	953	52
572	20231016	103500	20660434	953	953	953	953	0
573	20231016	103400	20660434	953	953	953	953	0
574	20231016	103300	20660434	953	953	953	953	0
575	20231016	103200	20660434	953	953	953	953	1
576	20231016	103100	20659481	953	953	953	953	0
577	20231016	103000	20659481	953	953	953	953	0
578	20231016	102900	20659481	953	953	953	953	0
579	20231016	102800	20659481	953	953	953	953	0
580	20231016	102700	20659481	953	953	953	953	72
581	20231016	102600	20590865	953	953	953	953	14
582	20231016	102500	20577523	952	953	953	952	70
583	20231016	102400	20510820	957	957	957	957	0
584	20231016	102300	20510820	957	957	957	957	0
585	20231016	102200	20510820	957	957	957	957	0
586	20231016	102100	20510820	957	957	957	957	0
587	20231016	102000	20510820	957	957	957	957	8
588	20231016	101900	20503164	958	958	958	958	0
589	20231016	101800	20503164	958	958	958	958	0
590	20231016	101700	20503164	958	958	958	958	0
591	20231016	101600	20503164	958	958	958	958	1
592	20231016	101500	20502206	958	956	969	956	3711
593	20231016	101400	16933639	956	956	956	956	0
594	20231016	101300	16933639	956	956	956	956	0
595	20231016	101200	16933639	956	956	956	956	0
596	20231016	101100	16933639	956	956	956	956	0
597	20231016	101000	16933639	956	956	956	956	31
598	20231016	100900	16904003	958	958	958	958	0
599	20231016	100800	16904003	958	958	958	958	0
600	20231016	100700	16904003	958	958	958	958	0
601	20231016	100600	16904003	958	958	958	958	0
602	20231016	100500	16904003	958	953	958	953	1001
603	20231016	100400	15950045	955	955	955	955	0
604	20231016	100300	15950045	955	955	955	955	0
605	20231016	100200	15950045	955	955	955	955	0
606	20231016	100100	15950045	955	955	955	955	0
607	20231016	100000	15950045	955	955	955	955	34
608	20231016	095900	15917575	958	958	958	958	10
609	20231016	095800	15907995	959	959	959	959	7
610	20231016	095700	15901282	959	959	959	959	32
611	20231016	095600	15870594	959	959	959	959	1
612	20231016	095500	15869635	958	959	961	958	82
613	20231016	095400	15790999	958	953	958	953	37
614	20231016	095300	15755618	953	953	953	953	0
615	20231016	095200	15755618	953	953	953	953	500
616	20231016	095100	15279118	958	957	958	957	3
617	20231016	095000	15276246	952	952	952	952	200
618	20231016	094900	15085846	956	956	956	956	0
619	20231016	094800	15085846	956	956	956	956	0
620	20231016	094700	15085846	956	956	956	956	0
621	20231016	094600	15085846	956	956	956	956	1
622	20231016	094500	15084890	958	958	958	958	0
623	20231016	094400	15084890	958	958	958	958	0
624	20231016	094300	15084890	958	958	958	958	0
625	20231016	094200	15084890	958	958	958	958	20
626	20231016	094100	15065730	955	955	955	955	110
627	20231016	094000	14960680	956	956	956	956	0
628	20231016	093900	14960680	956	956	956	956	244
629	20231016	093800	14727416	961	961	961	961	12
630	20231016	093700	14715884	961	961	961	961	2
631	20231016	093600	14713962	960	957	960	957	5
632	20231016	093500	14709169	957	957	957	957	2
633	20231016	093400	14707255	958	958	958	958	19
634	20231016	093300	14689053	958	955	958	955	78
635	20231016	093200	14614557	955	955	955	955	26
636	20231016	093100	14589727	955	955	955	955	0
637	20231016	093000	14589727	955	950	955	950	53
638	20231016	092900	14539372	950	950	950	950	428
639	20231016	092800	14132772	950	950	950	950	20
640	20231016	092700	14113772	954	954	954	954	0
641	20231016	092600	14113772	954	949	954	949	284
642	20231016	092500	13844246	949	958	959	949	3720
643	20231016	092400	10313647	959	959	959	959	0
644	20231016	092300	10313647	959	959	959	959	0
645	20231016	092200	10313647	959	959	959	959	0
646	20231016	092100	10313647	959	959	959	959	0
647	20231016	092000	10313647	959	959	959	959	0
648	20231016	091900	10313647	959	959	959	959	0
649	20231016	091800	10313647	959	959	959	959	0
650	20231016	091700	10313647	959	959	959	959	0
651	20231016	091600	10313647	959	959	959	959	0
652	20231016	091500	10313647	959	959	959	959	1
653	20231016	091400	10312688	954	954	954	954	1
654	20231016	091300	10311734	960	960	960	960	0
655	20231016	091200	10311734	960	960	960	960	0
656	20231016	091100	10311734	960	954	960	954	218
657	20231016	091000	10103756	954	942	954	942	4282
658	20231016	090900	6049832	942	947	947	942	2030
659	20231016	090800	4131978	947	949	949	947	180
660	20231016	090700	3961424	948	948	948	948	0
661	20231016	090600	3961424	948	948	948	948	109
662	20231016	090500	3858092	947	951	952	947	174
663	20231016	090400	3692848	950	951	951	950	967
664	20231016	090300	2773777	955	956	959	955	118
665	20231016	090200	2660922	957	957	958	957	56
666	20231016	090100	2607328	957	974	975	957	1247
667	20231016	090000	1408242	963	975	975	963	1445