KissMeData/109960/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	195500	177883278	975	975	975	975	8950
3	20231025	195400	177883278	975	975	975	975	0
4	20231025	195300	177883278	975	975	975	975	0
5	20231025	195200	177883278	975	975	975	975	0
6	20231025	195100	177883278	975	975	975	975	0
7	20231025	195000	177883278	975	975	975	975	0
8	20231025	194900	177883278	975	975	975	975	0
9	20231025	194800	177883278	975	975	975	975	0
10	20231025	194700	177883278	975	975	975	975	0
11	20231025	194600	177883278	975	975	975	975	0
12	20231025	194500	177883278	975	975	975	975	0
13	20231025	194400	177883278	975	975	975	975	0
14	20231025	194300	177883278	975	975	975	975	0
15	20231025	194200	177883278	975	975	975	975	0
16	20231025	194100	177883278	975	975	975	975	0
17	20231025	194000	177883278	975	975	975	975	0
18	20231025	193900	177883278	975	975	975	975	0
19	20231025	193800	177883278	975	975	975	975	0
20	20231025	193700	177883278	975	975	975	975	0
21	20231025	193600	177883278	975	975	975	975	0
22	20231025	193500	177883278	975	975	975	975	0
23	20231025	193400	177883278	975	975	975	975	0
24	20231025	193300	177883278	975	975	975	975	0
25	20231025	193200	177883278	975	975	975	975	0
26	20231025	193100	177883278	975	975	975	975	0
27	20231025	193000	177883278	975	975	975	975	0
28	20231025	192900	177883278	975	975	975	975	0
29	20231025	192800	177883278	975	975	975	975	0
30	20231025	192700	177883278	975	975	975	975	0
31	20231025	192600	177883278	975	975	975	975	0
32	20231025	192500	177883278	975	975	975	975	8950
33	20231025	192400	177883278	975	975	975	975	0
34	20231025	192300	177883278	975	975	975	975	0
35	20231025	192200	177883278	975	975	975	975	0
36	20231025	192100	177883278	975	975	975	975	0
37	20231025	192000	177883278	975	975	975	975	0
38	20231025	191900	177883278	975	975	975	975	0
39	20231025	191800	177883278	975	975	975	975	0
40	20231025	191700	177883278	975	975	975	975	0
41	20231025	191600	177883278	975	975	975	975	0
42	20231025	191500	177883278	975	975	975	975	0
43	20231025	191400	177883278	975	975	975	975	0
44	20231025	191300	177883278	975	975	975	975	0
45	20231025	191200	177883278	975	975	975	975	0
46	20231025	191100	177883278	975	975	975	975	0
47	20231025	191000	177883278	975	975	975	975	0
48	20231025	190900	177883278	975	975	975	975	0
49	20231025	190800	177883278	975	975	975	975	0
50	20231025	190700	177883278	975	975	975	975	0
51	20231025	190600	177883278	975	975	975	975	0
52	20231025	190500	177883278	975	975	975	975	0
53	20231025	190400	177883278	975	975	975	975	0
54	20231025	190300	177883278	975	975	975	975	0
55	20231025	190200	177883278	975	975	975	975	0
56	20231025	190100	177883278	975	975	975	975	0
57	20231025	190000	177883278	975	975	975	975	0
58	20231025	185900	177883278	975	975	975	975	0
59	20231025	185800	177883278	975	975	975	975	0
60	20231025	185700	177883278	975	975	975	975	0
61	20231025	185600	177883278	975	975	975	975	0
62	20231025	185500	177883278	975	975	975	975	8950
63	20231025	185400	177883278	975	975	975	975	0
64	20231025	185300	177883278	975	975	975	975	0
65	20231025	185200	177883278	975	975	975	975	0
66	20231025	185100	177883278	975	975	975	975	0
67	20231025	185000	177883278	975	975	975	975	0
68	20231025	184900	177883278	975	975	975	975	0
69	20231025	184800	177883278	975	975	975	975	0
70	20231025	184700	177883278	975	975	975	975	0
71	20231025	184600	177883278	975	975	975	975	0
72	20231025	184500	177883278	975	975	975	975	0
73	20231025	184400	177883278	975	975	975	975	0
74	20231025	184300	177883278	975	975	975	975	0
75	20231025	184200	177883278	975	975	975	975	0
76	20231025	184100	177883278	975	975	975	975	0
77	20231025	184000	177883278	975	975	975	975	0
78	20231025	183900	177883278	975	975	975	975	0
79	20231025	183800	177883278	975	975	975	975	0
80	20231025	183700	177883278	975	975	975	975	0
81	20231025	183600	177883278	975	975	975	975	0
82	20231025	183500	177883278	975	975	975	975	0
83	20231025	183400	177883278	975	975	975	975	0
84	20231025	183300	177883278	975	975	975	975	0
85	20231025	183200	177883278	975	975	975	975	0
86	20231025	183100	177883278	975	975	975	975	0
87	20231025	183000	177883278	975	975	975	975	0
88	20231025	182900	177883278	975	975	975	975	0
89	20231025	182800	177883278	975	975	975	975	0
90	20231025	182700	177883278	975	975	975	975	0
91	20231025	182600	177883278	975	975	975	975	0
92	20231025	182500	177883278	975	975	975	975	8950
93	20231025	182400	177883278	975	975	975	975	0
94	20231025	182300	177883278	975	975	975	975	0
95	20231025	182200	177883278	975	975	975	975	0
96	20231025	182100	177883278	975	975	975	975	0
97	20231025	182000	177883278	975	975	975	975	0
98	20231025	181900	177883278	975	975	975	975	0
99	20231025	181800	177883278	975	975	975	975	0
100	20231025	181700	177883278	975	975	975	975	0
101	20231025	181600	177883278	975	975	975	975	0
102	20231025	181500	177883278	975	975	975	975	0
103	20231025	181400	177883278	975	975	975	975	0
104	20231025	181300	177883278	975	975	975	975	0
105	20231025	181200	177883278	975	975	975	975	0
106	20231025	181100	177883278	975	975	975	975	0
107	20231025	181000	177883278	975	975	975	975	0
108	20231025	180900	177883278	975	975	975	975	0
109	20231025	180800	177883278	975	975	975	975	0
110	20231025	180700	177883278	975	975	975	975	0
111	20231025	180600	177883278	975	975	975	975	0
112	20231025	180500	177883278	975	975	975	975	0
113	20231025	180400	177883278	975	975	975	975	0
114	20231025	180300	177883278	975	975	975	975	0
115	20231025	180200	177883278	975	975	975	975	0
116	20231025	180100	177883278	975	975	975	975	0
117	20231025	180000	177883278	975	975	975	975	0
118	20231025	175900	177883278	975	975	975	975	0
119	20231025	175800	177883278	975	975	975	975	0
120	20231025	175700	177883278	975	975	975	975	0
121	20231025	175600	177883278	975	975	975	975	0
122	20231025	175500	177883278	975	975	975	975	8950
123	20231025	175400	177883278	975	975	975	975	0
124	20231025	175300	177883278	975	975	975	975	0
125	20231025	175200	177883278	975	975	975	975	0
126	20231025	175100	177883278	975	975	975	975	0
127	20231025	175000	177883278	975	975	975	975	0
128	20231025	174900	177883278	975	975	975	975	0
129	20231025	174800	177883278	975	975	975	975	0
130	20231025	174700	177883278	975	975	975	975	0
131	20231025	174600	177883278	975	975	975	975	0
132	20231025	174500	177883278	975	975	975	975	0
133	20231025	174400	177883278	975	975	975	975	0
134	20231025	174300	177883278	975	975	975	975	0
135	20231025	174200	177883278	975	975	975	975	0
136	20231025	174100	177883278	975	975	975	975	0
137	20231025	174000	177883278	975	975	975	975	0
138	20231025	173900	177883278	975	975	975	975	0
139	20231025	173800	177883278	975	975	975	975	0
140	20231025	173700	177883278	975	975	975	975	0
141	20231025	173600	177883278	975	975	975	975	0
142	20231025	173500	177883278	975	975	975	975	0
143	20231025	173400	177883278	975	975	975	975	0
144	20231025	173300	177883278	975	975	975	975	0
145	20231025	173200	177883278	975	975	975	975	0
146	20231025	173100	177883278	975	975	975	975	0
147	20231025	173000	177883278	975	975	975	975	0
148	20231025	172900	177883278	975	975	975	975	0
149	20231025	172800	177883278	975	975	975	975	0
150	20231025	172700	177883278	975	975	975	975	0
151	20231025	172600	177883278	975	975	975	975	0
152	20231025	172500	177883278	975	975	975	975	8950
153	20231025	172400	177883278	975	975	975	975	0
154	20231025	172300	177883278	975	975	975	975	0
155	20231025	172200	177883278	975	975	975	975	0
156	20231025	172100	177883278	975	975	975	975	0
157	20231025	172000	177883278	975	975	975	975	0
158	20231025	171900	177883278	975	975	975	975	0
159	20231025	171800	177883278	975	975	975	975	0
160	20231025	171700	177883278	975	975	975	975	0
161	20231025	171600	177883278	975	975	975	975	0
162	20231025	171500	177883278	975	975	975	975	0
163	20231025	171400	177883278	975	975	975	975	0
164	20231025	171300	177883278	975	975	975	975	0
165	20231025	171200	177883278	975	975	975	975	0
166	20231025	171100	177883278	975	975	975	975	0
167	20231025	171000	177883278	975	975	975	975	0
168	20231025	170900	177883278	975	975	975	975	0
169	20231025	170800	177883278	975	975	975	975	0
170	20231025	170700	177883278	975	975	975	975	0
171	20231025	170600	177883278	975	975	975	975	0
172	20231025	170500	177883278	975	975	975	975	0
173	20231025	170400	177883278	975	975	975	975	0
174	20231025	170300	177883278	975	975	975	975	0
175	20231025	170200	177883278	975	975	975	975	0
176	20231025	170100	177883278	975	975	975	975	0
177	20231025	170000	177883278	975	975	975	975	0
178	20231025	165900	177883278	975	975	975	975	0
179	20231025	165800	177883278	975	975	975	975	0
180	20231025	165700	177883278	975	975	975	975	0
181	20231025	165600	177883278	975	975	975	975	0
182	20231025	165500	177883278	975	975	975	975	8950
183	20231025	165400	177883278	975	975	975	975	0
184	20231025	165300	177883278	975	975	975	975	0
185	20231025	165200	177883278	975	975	975	975	0
186	20231025	165100	177883278	975	975	975	975	0
187	20231025	165000	177883278	975	975	975	975	0
188	20231025	164900	177883278	975	975	975	975	0
189	20231025	164800	177883278	975	975	975	975	0
190	20231025	164700	177883278	975	975	975	975	0
191	20231025	164600	177883278	975	975	975	975	0
192	20231025	164500	177883278	975	975	975	975	0
193	20231025	164400	177883278	975	975	975	975	0
194	20231025	164300	177883278	975	975	975	975	0
195	20231025	164200	177883278	975	975	975	975	0
196	20231025	164100	177883278	975	975	975	975	0
197	20231025	164000	177883278	975	975	975	975	0
198	20231025	163900	177883278	975	975	975	975	0
199	20231025	163800	177883278	975	975	975	975	0
200	20231025	163700	177883278	975	975	975	975	0
201	20231025	163600	177883278	975	975	975	975	0
202	20231025	163500	177883278	975	975	975	975	0
203	20231025	163400	177883278	975	975	975	975	0
204	20231025	163300	177883278	975	975	975	975	0
205	20231025	163200	177883278	975	975	975	975	0
206	20231025	163100	177883278	975	975	975	975	0
207	20231025	163000	177883278	975	975	975	975	0
208	20231025	162900	177883278	975	975	975	975	0
209	20231025	162800	177883278	975	975	975	975	0
210	20231025	162700	177883278	975	975	975	975	0
211	20231025	162600	177883278	975	975	975	975	0
212	20231025	162500	177883278	975	975	975	975	8950
213	20231025	162400	177883278	975	975	975	975	0
214	20231025	162300	177883278	975	975	975	975	0
215	20231025	162200	177883278	975	975	975	975	0
216	20231025	162100	177883278	975	975	975	975	0
217	20231025	162000	177883278	975	975	975	975	0
218	20231025	161900	177883278	975	975	975	975	0
219	20231025	161800	177883278	975	975	975	975	0
220	20231025	161700	177883278	975	975	975	975	0
221	20231025	161600	177883278	975	975	975	975	0
222	20231025	161500	177883278	975	975	975	975	0
223	20231025	161400	177883278	975	975	975	975	0
224	20231025	161300	177883278	975	975	975	975	0
225	20231025	161200	177883278	975	975	975	975	0
226	20231025	161100	177883278	975	975	975	975	0
227	20231025	161000	177883278	975	975	975	975	0
228	20231025	160900	177883278	975	975	975	975	0
229	20231025	160800	177883278	975	975	975	975	0
230	20231025	160700	177883278	975	975	975	975	0
231	20231025	160600	177883278	975	975	975	975	0
232	20231025	160500	177883278	975	975	975	975	0
233	20231025	160400	177883278	975	975	975	975	0
234	20231025	160300	177883278	975	975	975	975	0
235	20231025	160200	177883278	975	975	975	975	0
236	20231025	160100	177883278	975	975	975	975	0
237	20231025	160000	177883278	975	975	975	975	0
238	20231025	155900	177883278	975	975	975	975	0
239	20231025	155800	177883278	975	975	975	975	0
240	20231025	155700	177883278	975	975	975	975	0
241	20231025	155600	177883278	975	975	975	975	0
242	20231025	155500	177883278	975	975	975	975	8950
243	20231025	155400	177883278	975	975	975	975	0
244	20231025	155300	177883278	975	975	975	975	0
245	20231025	155200	177883278	975	975	975	975	0
246	20231025	155100	177883278	975	975	975	975	0
247	20231025	155000	177883278	975	975	975	975	0
248	20231025	154900	177883278	975	975	975	975	0
249	20231025	154800	177883278	975	975	975	975	0
250	20231025	154700	177883278	975	975	975	975	0
251	20231025	154600	177883278	975	975	975	975	0
252	20231025	154500	177883278	975	975	975	975	0
253	20231025	154400	177883278	975	975	975	975	0
254	20231025	154300	177883278	975	975	975	975	0
255	20231025	154200	177883278	975	975	975	975	0
256	20231025	154100	177883278	975	975	975	975	0
257	20231025	154000	177883278	975	975	975	975	0
258	20231025	153900	177883278	975	975	975	975	0
259	20231025	153800	177883278	975	975	975	975	0
260	20231025	153700	177883278	975	975	975	975	0
261	20231025	153600	177883278	975	975	975	975	0
262	20231025	153500	177883278	975	975	975	975	0
263	20231025	153400	177883278	975	975	975	975	0
264	20231025	153300	177883278	975	975	975	975	0
265	20231025	153200	177883278	975	975	975	975	0
266	20231025	153100	177883278	975	975	975	975	0
267	20231025	153000	177883278	975	975	975	975	8950
268	20231025	152900	169157028	985	985	985	985	0
269	20231025	152800	169157028	985	985	985	985	0
270	20231025	152700	169157028	985	985	985	985	0
271	20231025	152600	169157028	985	985	985	985	0
272	20231025	152500	169157028	985	985	985	985	0
273	20231025	152400	169157028	985	985	985	985	0
274	20231025	152300	169157028	985	985	985	985	0
275	20231025	152200	169157028	985	985	985	985	0
276	20231025	152100	169157028	985	985	985	985	0
277	20231025	152000	169157028	985	985	985	985	0
278	20231025	151900	169157028	985	983	985	980	1231
279	20231025	151800	167949891	983	984	984	983	92
280	20231025	151700	167859378	984	984	984	984	0
281	20231025	151600	167859378	984	984	984	984	0
282	20231025	151500	167859378	984	984	984	984	0
283	20231025	151400	167859378	984	984	984	984	0
284	20231025	151300	167859378	984	984	984	984	20
285	20231025	151200	167839698	985	985	985	985	40
286	20231025	151100	167800298	985	985	985	985	69
287	20231025	151000	167732333	985	986	986	985	1892
288	20231025	150900	165866913	986	986	986	986	0
289	20231025	150800	165866913	986	986	986	986	0
290	20231025	150700	165866913	986	986	986	986	0
291	20231025	150600	165866913	986	986	986	986	0
292	20231025	150500	165866913	986	986	986	986	0
293	20231025	150400	165866913	986	986	986	986	0
294	20231025	150300	165866913	986	986	986	986	0
295	20231025	150200	165866913	986	986	986	986	0
296	20231025	150100	165866913	986	986	986	986	0
297	20231025	150000	165866913	986	986	986	986	0
298	20231025	145900	165866913	986	986	986	986	0
299	20231025	145800	165866913	986	984	986	984	6
300	20231025	145700	165860999	984	984	984	984	3
301	20231025	145600	165858047	984	984	984	984	3
302	20231025	145500	165855095	984	985	985	984	92
303	20231025	145400	165764478	985	985	985	985	0
304	20231025	145300	165764478	985	985	985	985	0
305	20231025	145200	165764478	985	985	985	985	0
306	20231025	145100	165764478	985	985	985	985	100
307	20231025	145000	165665978	986	986	986	986	1
308	20231025	144900	165664992	986	986	986	986	1
309	20231025	144800	165664006	986	986	986	986	0
310	20231025	144700	165664006	986	986	986	986	507
311	20231025	144600	165164104	986	986	986	986	0
312	20231025	144500	165164104	986	986	986	986	0
313	20231025	144400	165164104	986	986	986	986	72
314	20231025	144300	165093112	986	986	986	986	0
315	20231025	144200	165093112	986	986	986	986	0
316	20231025	144100	165093112	986	986	986	986	0
317	20231025	144000	165093112	986	986	986	986	0
318	20231025	143900	165093112	986	986	986	986	0
319	20231025	143800	165093112	986	986	986	986	0
320	20231025	143700	165093112	986	986	986	986	0
321	20231025	143600	165093112	986	986	986	986	0
322	20231025	143500	165093112	986	986	986	986	2
323	20231025	143400	165091140	986	986	986	986	0
324	20231025	143300	165091140	986	986	986	986	0
325	20231025	143200	165091140	986	986	986	986	0
326	20231025	143100	165091140	986	986	986	986	27
327	20231025	143000	165064518	986	986	986	986	0
328	20231025	142900	165064518	986	986	986	986	0
329	20231025	142800	165064518	986	986	986	986	0
330	20231025	142700	165064518	986	986	986	986	0
331	20231025	142600	165064518	986	986	986	986	2
332	20231025	142500	165062546	987	987	987	987	7
333	20231025	142400	165055637	988	988	988	988	18
334	20231025	142300	165037853	987	987	987	987	0
335	20231025	142200	165037853	987	987	987	987	0
336	20231025	142100	165037853	987	987	987	987	0
337	20231025	142000	165037853	987	987	987	987	0
338	20231025	141900	165037853	987	987	987	987	0
339	20231025	141800	165037853	987	987	987	987	5
340	20231025	141700	165032918	988	988	988	988	0
341	20231025	141600	165032918	988	988	988	988	0
342	20231025	141500	165032918	988	988	988	988	15
343	20231025	141400	165018098	980	980	980	980	0
344	20231025	141300	165018098	980	980	980	980	0
345	20231025	141200	165018098	980	980	980	980	0
346	20231025	141100	165018098	980	980	980	980	0
347	20231025	141000	165018098	980	980	980	980	2315
348	20231025	140900	162749398	979	980	980	979	186
349	20231025	140800	162567154	980	983	983	980	4769
350	20231025	140700	157888759	984	986	986	984	3187
351	20231025	140600	154750892	986	986	986	986	0
352	20231025	140500	154750892	986	986	986	986	0
353	20231025	140400	154750892	986	986	986	986	0
354	20231025	140300	154750892	986	986	986	986	0
355	20231025	140200	154750892	986	986	986	986	0
356	20231025	140100	154750892	986	986	986	986	627
357	20231025	140000	154132670	986	986	986	986	0
358	20231025	135900	154132670	986	986	986	986	0
359	20231025	135800	154132670	986	986	986	986	233
360	20231025	135700	153902932	987	987	987	987	0
361	20231025	135600	153902932	987	987	987	987	0
362	20231025	135500	153902932	987	987	987	987	10
363	20231025	135400	153893062	986	986	986	986	0
364	20231025	135300	153893062	986	986	986	986	0
365	20231025	135200	153893062	986	986	986	986	151
366	20231025	135100	153744176	987	987	987	987	0
367	20231025	135000	153744176	987	987	987	987	0
368	20231025	134900	153744176	987	987	987	987	1
369	20231025	134800	153743189	987	987	988	987	42
370	20231025	134700	153701702	986	986	986	986	0
371	20231025	134600	153701702	986	986	986	986	0
372	20231025	134500	153701702	986	986	986	986	0
373	20231025	134400	153701702	986	986	986	986	0
374	20231025	134300	153701702	986	986	986	986	0
375	20231025	134200	153701702	986	986	986	986	0
376	20231025	134100	153701702	986	987	987	986	21
377	20231025	134000	153680989	987	987	987	987	23
378	20231025	133900	153658288	987	987	987	987	13
379	20231025	133800	153645457	987	987	987	987	26
380	20231025	133700	153619795	987	987	987	987	35
381	20231025	133600	153585250	987	987	987	987	16
382	20231025	133500	153569458	987	987	987	987	7
383	20231025	133400	153562549	987	989	989	987	29
384	20231025	133300	153533895	990	993	993	990	10223
385	20231025	133200	143392650	992	992	992	992	116
386	20231025	133100	143277578	989	989	989	989	959
387	20231025	133000	142329127	988	989	989	988	9
388	20231025	132900	142320227	989	989	989	989	2004
389	20231025	132800	140338271	987	987	987	987	1
390	20231025	132700	140337284	986	986	986	986	0
391	20231025	132600	140337284	986	986	986	986	3
392	20231025	132500	140334326	984	984	984	984	66
393	20231025	132400	140269382	984	984	984	984	34
394	20231025	132300	140235926	984	984	984	984	8
395	20231025	132200	140228054	983	983	983	983	0
396	20231025	132100	140228054	983	983	983	983	0
397	20231025	132000	140228054	983	983	983	983	94
398	20231025	131900	140135652	983	983	983	983	310
399	20231025	131800	139830922	982	982	982	982	0
400	20231025	131700	139830922	982	982	982	982	0
401	20231025	131600	139830922	982	982	982	982	1000
402	20231025	131500	138848922	980	980	980	980	0
403	20231025	131400	138848922	980	980	980	980	0
404	20231025	131300	138848922	980	980	980	980	0
405	20231025	131200	138848922	980	980	980	980	0
406	20231025	131100	138848922	980	980	980	980	0
407	20231025	131000	138848922	980	980	980	980	0
408	20231025	130900	138848922	980	980	980	980	0
409	20231025	130800	138848922	980	980	980	980	0
410	20231025	130700	138848922	980	980	980	980	0
411	20231025	130600	138848922	980	980	980	980	0
412	20231025	130500	138848922	980	980	980	980	114
413	20231025	130400	138737202	981	982	982	981	5078
414	20231025	130300	133754718	984	984	984	984	32
415	20231025	130200	133723230	984	984	984	984	0
416	20231025	130100	133723230	984	984	984	984	0
417	20231025	130000	133723230	984	984	984	984	6
418	20231025	125900	133717326	987	985	987	985	87
419	20231025	125800	133631534	984	984	984	984	0
420	20231025	125700	133631534	984	984	984	984	301
421	20231025	125600	133335350	984	984	984	984	10
422	20231025	125500	133325510	982	982	982	982	0
423	20231025	125400	133325510	982	982	982	982	0
424	20231025	125300	133325510	982	982	982	982	0
425	20231025	125200	133325510	982	982	982	982	0
426	20231025	125100	133325510	982	982	982	981	313
427	20231025	125000	133018307	982	982	982	982	0
428	20231025	124900	133018307	982	982	982	982	0
429	20231025	124800	133018307	982	982	982	982	0
430	20231025	124700	133018307	982	982	982	982	0
431	20231025	124600	133018307	982	982	982	982	0
432	20231025	124500	133018307	982	982	982	982	0
433	20231025	124400	133018307	982	982	982	982	1
434	20231025	124300	133017325	986	986	986	986	0
435	20231025	124200	133017325	986	982	987	981	2867
436	20231025	124100	130204229	982	982	982	982	0
437	20231025	124000	130204229	982	983	983	982	1455
438	20231025	123900	128775399	985	985	985	985	0
439	20231025	123800	128775399	985	985	985	985	0
440	20231025	123700	128775399	985	985	985	985	1
441	20231025	123600	128774414	985	987	987	983	3414
442	20231025	123500	125413715	987	988	988	987	1021
443	20231025	123400	124405967	987	987	987	987	0
444	20231025	123300	124405967	987	987	987	987	0
445	20231025	123200	124405967	987	987	987	987	1
446	20231025	123100	124404980	987	987	987	987	304
447	20231025	123000	124104932	987	993	993	987	4778
448	20231025	122900	119373101	994	994	994	994	11
449	20231025	122800	119362167	993	993	993	993	0
450	20231025	122700	119362167	993	993	993	993	0
451	20231025	122600	119362167	993	993	993	993	0
452	20231025	122500	119362167	993	993	993	993	1
453	20231025	122400	119361174	994	994	994	994	0
454	20231025	122300	119361174	994	994	994	994	0
455	20231025	122200	119361174	994	994	994	994	0
456	20231025	122100	119361174	994	994	994	994	0
457	20231025	122000	119361174	994	994	994	994	0
458	20231025	121900	119361174	994	994	994	994	0
459	20231025	121800	119361174	994	994	994	994	0
460	20231025	121700	119361174	994	994	994	994	0
461	20231025	121600	119361174	994	994	994	994	0
462	20231025	121500	119361174	994	994	994	994	0
463	20231025	121400	119361174	994	994	994	994	0
464	20231025	121300	119361174	994	994	994	994	0
465	20231025	121200	119361174	994	994	994	994	0
466	20231025	121100	119361174	994	994	994	994	40
467	20231025	121000	119321414	994	994	994	994	0
468	20231025	120900	119321414	994	994	994	994	1
469	20231025	120800	119320420	994	994	994	994	11
470	20231025	120700	119309486	994	994	994	994	0
471	20231025	120600	119309486	994	994	994	994	40
472	20231025	120500	119269726	993	993	993	993	0
473	20231025	120400	119269726	993	993	993	993	23
474	20231025	120300	119246887	994	994	994	994	0
475	20231025	120200	119246887	994	992	994	992	1510
476	20231025	120100	117746006	991	991	991	991	3
477	20231025	120000	117743033	990	990	990	990	100
478	20231025	115900	117644033	990	990	990	990	0
479	20231025	115800	117644033	990	990	990	990	0
480	20231025	115700	117644033	990	990	990	990	0
481	20231025	115600	117644033	990	990	990	990	0
482	20231025	115500	117644033	990	990	990	990	100
483	20231025	115400	117545033	989	989	989	989	0
484	20231025	115300	117545033	989	989	989	989	0
485	20231025	115200	117545033	989	989	989	989	0
486	20231025	115100	117545033	989	989	989	989	0
487	20231025	115000	117545033	989	989	989	989	0
488	20231025	114900	117545033	989	989	989	989	0
489	20231025	114800	117545033	989	989	991	989	37
490	20231025	114700	117508437	990	991	992	990	661
491	20231025	114600	116854041	990	991	991	990	58
492	20231025	114500	116796564	992	992	992	992	0
493	20231025	114400	116796564	992	993	993	992	38
494	20231025	114300	116758858	993	993	993	993	19
495	20231025	114200	116739991	993	993	993	993	50
496	20231025	114100	116690341	992	992	992	992	0
497	20231025	114000	116690341	992	992	992	992	548
498	20231025	113900	116146725	993	993	993	993	3
499	20231025	113800	116143746	993	993	993	993	7
500	20231025	113700	116136795	993	993	993	993	5
501	20231025	113600	116131830	993	993	993	993	15
502	20231025	113500	116116935	993	993	993	993	0
503	20231025	113400	116116935	993	994	994	993	50
504	20231025	113300	116067238	993	995	995	993	898
505	20231025	113200	115174598	994	995	995	994	207
506	20231025	113100	114968743	994	995	995	994	229
507	20231025	113000	114741019	995	995	995	995	1103
508	20231025	112900	113643534	995	995	995	995	0
509	20231025	112800	113643534	995	995	995	995	12
510	20231025	112700	113631594	994	994	994	994	0
511	20231025	112600	113631594	994	994	994	992	110
512	20231025	112500	113522313	995	995	995	995	50
513	20231025	112400	113472563	995	995	995	995	0
514	20231025	112300	113472563	995	995	995	995	1
515	20231025	112200	113471568	995	995	995	995	0
516	20231025	112100	113471568	995	995	995	995	57
517	20231025	112000	113414853	995	998	998	995	1026
518	20231025	111900	112393296	999	999	999	999	80
519	20231025	111800	112313376	996	996	996	996	151
520	20231025	111700	112162980	996	996	996	996	150
521	20231025	111600	112013580	997	997	997	997	0
522	20231025	111500	112013580	997	998	998	997	2
523	20231025	111400	112011585	999	993	999	993	23
524	20231025	111300	111988698	990	990	990	990	4655
525	20231025	111200	107380248	990	990	990	990	1144
526	20231025	111100	106247688	990	990	990	990	1122
527	20231025	111000	105136908	990	992	992	990	5539
528	20231025	110900	99652393	992	990	992	990	1288
529	20231025	110800	98377267	992	992	992	992	312
530	20231025	110700	98067763	992	990	992	990	7181
531	20231025	110600	90958255	990	990	990	990	13
532	20231025	110500	90945385	989	990	990	989	1496
533	20231025	110400	89464395	990	992	992	990	3597
534	20231025	110300	85902735	992	995	995	992	5178
535	20231025	110200	80765595	992	992	992	992	2042
536	20231025	110100	78739931	992	993	993	992	458
537	20231025	110000	78285223	992	992	1002	992	5136
538	20231025	105900	73188950	993	994	994	993	5000
539	20231025	105800	68223946	993	994	996	993	3700
540	20231025	105700	64549300	993	992	1005	991	4520
541	20231025	105600	60062900	993	999	999	993	4345
542	20231025	105500	55743559	999	1000	1000	999	252
543	20231025	105400	55491743	1000	1000	1000	1000	1
544	20231025	105300	55490743	1001	1001	1001	1001	0
545	20231025	105200	55490743	1001	1001	1001	1001	2
546	20231025	105100	55488741	999	999	999	999	0
547	20231025	105000	55488741	999	1002	1002	999	11926
548	20231025	104900	43561822	1003	1011	1011	1003	5900
549	20231025	104800	37641373	1012	1012	1012	1012	3
550	20231025	104700	37638337	1014	1014	1014	1014	0
551	20231025	104600	37638337	1014	1011	1014	1008	210
552	20231025	104500	37426199	1003	1003	1003	1003	0
553	20231025	104400	37426199	1003	1003	1003	1003	0
554	20231025	104300	37426199	1003	1004	1004	1003	2342
555	20231025	104200	35076953	1003	1003	1003	1003	0
556	20231025	104100	35076953	1003	1003	1003	1003	0
557	20231025	104000	35076953	1003	1003	1003	1003	0
558	20231025	103900	35076953	1003	1005	1007	1003	3186
559	20231025	103800	31878666	1005	1007	1007	1005	669
560	20231025	103700	31206124	1007	1008	1008	1007	1556
561	20231025	103600	29639212	1008	1016	1016	1008	265
562	20231025	103500	29371167	1016	1016	1016	1016	0
563	20231025	103400	29371167	1016	1016	1016	1016	0
564	20231025	103300	29371167	1016	1016	1016	1016	0
565	20231025	103200	29371167	1016	1016	1016	1016	32
566	20231025	103100	29338655	1017	1017	1017	1017	0
567	20231025	103000	29338655	1017	1017	1017	1017	0
568	20231025	102900	29338655	1017	1017	1017	1017	0
569	20231025	102800	29338655	1017	1017	1017	1017	1
570	20231025	102700	29337638	1016	1016	1016	1016	0
571	20231025	102600	29337638	1016	1016	1016	1016	0
572	20231025	102500	29337638	1016	1016	1016	1016	320
573	20231025	102400	29012518	1016	1016	1016	1016	0
574	20231025	102300	29012518	1016	1016	1016	1016	0
575	20231025	102200	29012518	1016	1016	1016	1016	0
576	20231025	102100	29012518	1016	1016	1016	1016	0
577	20231025	102000	29012518	1016	1016	1016	1016	11
578	20231025	101900	29001342	1013	1013	1013	1013	0
579	20231025	101800	29001342	1013	1013	1013	1013	0
580	20231025	101700	29001342	1013	1013	1013	1013	0
581	20231025	101600	29001342	1013	1013	1013	1013	0
582	20231025	101500	29001342	1013	1010	1013	1003	1005
583	20231025	101400	27989894	1007	1007	1007	1007	0
584	20231025	101300	27989894	1007	1007	1007	1007	0
585	20231025	101200	27989894	1007	1007	1007	1007	0
586	20231025	101100	27989894	1007	1007	1007	1007	0
587	20231025	101000	27989894	1007	1007	1007	1007	0
588	20231025	100900	27989894	1007	1007	1007	1007	0
589	20231025	100800	27989894	1007	1010	1010	1007	600
590	20231025	100700	27385497	1017	1017	1017	1017	0
591	20231025	100600	27385497	1017	1017	1017	1017	0
592	20231025	100500	27385497	1017	1017	1017	1017	0
593	20231025	100400	27385497	1017	1017	1017	1017	0
594	20231025	100300	27385497	1017	1017	1017	1017	0
595	20231025	100200	27385497	1017	1017	1017	1017	0
596	20231025	100100	27385497	1017	1017	1017	1017	0
597	20231025	100000	27385497	1017	1017	1017	1017	0
598	20231025	095900	27385497	1017	1017	1017	1017	0
599	20231025	095800	27385497	1017	1017	1017	1017	0
600	20231025	095700	27385497	1017	1017	1017	1017	0
601	20231025	095600	27385497	1017	1017	1017	1017	5
602	20231025	095500	27380412	1007	1007	1007	1007	0
603	20231025	095400	27380412	1007	1007	1007	1007	0
604	20231025	095300	27380412	1007	1007	1007	1007	0
605	20231025	095200	27380412	1007	1007	1007	1007	0
606	20231025	095100	27380412	1007	1007	1007	1007	0
607	20231025	095000	27380412	1007	1007	1007	1007	0
608	20231025	094900	27380412	1007	1007	1007	1007	0
609	20231025	094800	27380412	1007	1007	1007	1007	0
610	20231025	094700	27380412	1007	1007	1007	1007	0
611	20231025	094600	27380412	1007	1007	1007	1007	0
612	20231025	094500	27380412	1007	1007	1007	1007	0
613	20231025	094400	27380412	1007	1007	1007	1007	237
614	20231025	094300	27141753	1017	1017	1017	1017	0
615	20231025	094200	27141753	1017	1017	1017	1017	0
616	20231025	094100	27141753	1017	1017	1017	1017	90
617	20231025	094000	27050223	1018	1018	1018	1018	0
618	20231025	093900	27050223	1018	1018	1018	1018	0
619	20231025	093800	27050223	1018	1007	1018	1007	2
620	20231025	093700	27048198	1018	1018	1018	1018	0
621	20231025	093600	27048198	1018	1018	1018	1018	0
622	20231025	093500	27048198	1018	1018	1018	1018	15
623	20231025	093400	27032928	1002	1002	1002	1002	0
624	20231025	093300	27032928	1002	1012	1012	1002	500
625	20231025	093200	26529662	1020	1020	1020	1020	0
626	20231025	093100	26529662	1020	1020	1020	1020	324
627	20231025	093000	26199182	1021	1021	1021	1021	0
628	20231025	092900	26199182	1021	1021	1021	1021	20
629	20231025	092800	26178762	1020	1020	1020	1020	176
630	20231025	092700	25999242	1020	1020	1020	1020	70
631	20231025	092600	25927842	1020	1020	1020	1020	0
632	20231025	092500	25927842	1020	1020	1020	1020	11
633	20231025	092400	25916622	1020	1020	1020	1020	5
634	20231025	092300	25911522	1004	1013	1013	1004	537
635	20231025	092200	25371947	1020	1020	1020	1020	0
636	20231025	092100	25371947	1020	1020	1020	1020	20
637	20231025	092000	25351547	1020	1019	1020	1019	70
638	20231025	091900	25280197	1010	1010	1010	1010	0
639	20231025	091800	25280197	1010	1010	1011	1010	3101
640	20231025	091700	22148087	1018	1018	1018	1018	2
641	20231025	091600	22146051	1012	1012	1012	1012	0
642	20231025	091500	22146051	1012	1013	1013	1012	8174
643	20231025	091400	13872966	1012	1018	1018	1012	8130
644	20231025	091300	5639052	1023	1024	1024	1022	898
645	20231025	091200	4720398	1026	1026	1026	1026	66
646	20231025	091100	4652682	1026	1026	1026	1026	0
647	20231025	091000	4652682	1026	1026	1026	1026	100
648	20231025	090900	4550082	1026	1028	1028	1026	119
649	20231025	090800	4427984	1026	1026	1026	1026	250
650	20231025	090700	4171484	1026	1026	1026	1026	1499
651	20231025	090600	2633510	1030	1030	1030	1030	0
652	20231025	090500	2633510	1030	1030	1030	1030	0
653	20231025	090400	2633510	1030	1036	1036	1030	567
654	20231025	090300	2048829	1036	1036	1036	1036	50
655	20231025	090200	1997029	1037	1032	1037	1032	716
656	20231025	090100	1254892	1031	1035	1035	1031	504
657	20231025	090000	733360	1030	1030	1030	1030	712