KissMeData/219550/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	201900	281700116	980	980	980	980	5826
3	20231025	201800	281700116	980	980	980	980	0
4	20231025	201700	281700116	980	980	980	980	0
5	20231025	201600	281700116	980	980	980	980	0
6	20231025	201500	281700116	980	980	980	980	0
7	20231025	201400	281700116	980	980	980	980	0
8	20231025	201300	281700116	980	980	980	980	0
9	20231025	201200	281700116	980	980	980	980	0
10	20231025	201100	281700116	980	980	980	980	0
11	20231025	201000	281700116	980	980	980	980	0
12	20231025	200900	281700116	980	980	980	980	0
13	20231025	200800	281700116	980	980	980	980	0
14	20231025	200700	281700116	980	980	980	980	0
15	20231025	200600	281700116	980	980	980	980	0
16	20231025	200500	281700116	980	980	980	980	0
17	20231025	200400	281700116	980	980	980	980	0
18	20231025	200300	281700116	980	980	980	980	0
19	20231025	200200	281700116	980	980	980	980	0
20	20231025	200100	281700116	980	980	980	980	0
21	20231025	200000	281700116	980	980	980	980	0
22	20231025	195900	281700116	980	980	980	980	0
23	20231025	195800	281700116	980	980	980	980	0
24	20231025	195700	281700116	980	980	980	980	0
25	20231025	195600	281700116	980	980	980	980	0
26	20231025	195500	281700116	980	980	980	980	0
27	20231025	195400	281700116	980	980	980	980	0
28	20231025	195300	281700116	980	980	980	980	0
29	20231025	195200	281700116	980	980	980	980	0
30	20231025	195100	281700116	980	980	980	980	0
31	20231025	195000	281700116	980	980	980	980	0
32	20231025	194900	281700116	980	980	980	980	5826
33	20231025	194800	281700116	980	980	980	980	0
34	20231025	194700	281700116	980	980	980	980	0
35	20231025	194600	281700116	980	980	980	980	0
36	20231025	194500	281700116	980	980	980	980	0
37	20231025	194400	281700116	980	980	980	980	0
38	20231025	194300	281700116	980	980	980	980	0
39	20231025	194200	281700116	980	980	980	980	0
40	20231025	194100	281700116	980	980	980	980	0
41	20231025	194000	281700116	980	980	980	980	0
42	20231025	193900	281700116	980	980	980	980	0
43	20231025	193800	281700116	980	980	980	980	0
44	20231025	193700	281700116	980	980	980	980	0
45	20231025	193600	281700116	980	980	980	980	0
46	20231025	193500	281700116	980	980	980	980	0
47	20231025	193400	281700116	980	980	980	980	0
48	20231025	193300	281700116	980	980	980	980	0
49	20231025	193200	281700116	980	980	980	980	0
50	20231025	193100	281700116	980	980	980	980	0
51	20231025	193000	281700116	980	980	980	980	0
52	20231025	192900	281700116	980	980	980	980	0
53	20231025	192800	281700116	980	980	980	980	0
54	20231025	192700	281700116	980	980	980	980	0
55	20231025	192600	281700116	980	980	980	980	0
56	20231025	192500	281700116	980	980	980	980	0
57	20231025	192400	281700116	980	980	980	980	0
58	20231025	192300	281700116	980	980	980	980	0
59	20231025	192200	281700116	980	980	980	980	0
60	20231025	192100	281700116	980	980	980	980	0
61	20231025	192000	281700116	980	980	980	980	0
62	20231025	191900	281700116	980	980	980	980	5826
63	20231025	191800	281700116	980	980	980	980	0
64	20231025	191700	281700116	980	980	980	980	0
65	20231025	191600	281700116	980	980	980	980	0
66	20231025	191500	281700116	980	980	980	980	0
67	20231025	191400	281700116	980	980	980	980	0
68	20231025	191300	281700116	980	980	980	980	0
69	20231025	191200	281700116	980	980	980	980	0
70	20231025	191100	281700116	980	980	980	980	0
71	20231025	191000	281700116	980	980	980	980	0
72	20231025	190900	281700116	980	980	980	980	0
73	20231025	190800	281700116	980	980	980	980	0
74	20231025	190700	281700116	980	980	980	980	0
75	20231025	190600	281700116	980	980	980	980	0
76	20231025	190500	281700116	980	980	980	980	0
77	20231025	190400	281700116	980	980	980	980	0
78	20231025	190300	281700116	980	980	980	980	0
79	20231025	190200	281700116	980	980	980	980	0
80	20231025	190100	281700116	980	980	980	980	0
81	20231025	190000	281700116	980	980	980	980	0
82	20231025	185900	281700116	980	980	980	980	0
83	20231025	185800	281700116	980	980	980	980	0
84	20231025	185700	281700116	980	980	980	980	0
85	20231025	185600	281700116	980	980	980	980	0
86	20231025	185500	281700116	980	980	980	980	0
87	20231025	185400	281700116	980	980	980	980	0
88	20231025	185300	281700116	980	980	980	980	0
89	20231025	185200	281700116	980	980	980	980	0
90	20231025	185100	281700116	980	980	980	980	0
91	20231025	185000	281700116	980	980	980	980	0
92	20231025	184900	281700116	980	980	980	980	5826
93	20231025	184800	281700116	980	980	980	980	0
94	20231025	184700	281700116	980	980	980	980	0
95	20231025	184600	281700116	980	980	980	980	0
96	20231025	184500	281700116	980	980	980	980	0
97	20231025	184400	281700116	980	980	980	980	0
98	20231025	184300	281700116	980	980	980	980	0
99	20231025	184200	281700116	980	980	980	980	0
100	20231025	184100	281700116	980	980	980	980	0
101	20231025	184000	281700116	980	980	980	980	0
102	20231025	183900	281700116	980	980	980	980	0
103	20231025	183800	281700116	980	980	980	980	0
104	20231025	183700	281700116	980	980	980	980	0
105	20231025	183600	281700116	980	980	980	980	0
106	20231025	183500	281700116	980	980	980	980	0
107	20231025	183400	281700116	980	980	980	980	0
108	20231025	183300	281700116	980	980	980	980	0
109	20231025	183200	281700116	980	980	980	980	0
110	20231025	183100	281700116	980	980	980	980	0
111	20231025	183000	281700116	980	980	980	980	0
112	20231025	182900	281700116	980	980	980	980	0
113	20231025	182800	281700116	980	980	980	980	0
114	20231025	182700	281700116	980	980	980	980	0
115	20231025	182600	281700116	980	980	980	980	0
116	20231025	182500	281700116	980	980	980	980	0
117	20231025	182400	281700116	980	980	980	980	0
118	20231025	182300	281700116	980	980	980	980	0
119	20231025	182200	281700116	980	980	980	980	0
120	20231025	182100	281700116	980	980	980	980	0
121	20231025	182000	281700116	980	980	980	980	0
122	20231025	181900	281700116	980	980	980	980	5826
123	20231025	181800	281700116	980	980	980	980	0
124	20231025	181700	281700116	980	980	980	980	0
125	20231025	181600	281700116	980	980	980	980	0
126	20231025	181500	281700116	980	980	980	980	0
127	20231025	181400	281700116	980	980	980	980	0
128	20231025	181300	281700116	980	980	980	980	0
129	20231025	181200	281700116	980	980	980	980	0
130	20231025	181100	281700116	980	980	980	980	0
131	20231025	181000	281700116	980	980	980	980	0
132	20231025	180900	281700116	980	980	980	980	0
133	20231025	180800	281700116	980	980	980	980	0
134	20231025	180700	281700116	980	980	980	980	0
135	20231025	180600	281700116	980	980	980	980	0
136	20231025	180500	281700116	980	980	980	980	0
137	20231025	180400	281700116	980	980	980	980	0
138	20231025	180300	281700116	980	980	980	980	0
139	20231025	180200	281700116	980	980	980	980	0
140	20231025	180100	281700116	980	980	980	980	0
141	20231025	180000	281700116	980	980	980	980	0
142	20231025	175900	281700116	980	980	980	980	0
143	20231025	175800	281700116	980	980	980	980	0
144	20231025	175700	281700116	980	980	980	980	0
145	20231025	175600	281700116	980	980	980	980	0
146	20231025	175500	281700116	980	980	980	980	0
147	20231025	175400	281700116	980	980	980	980	0
148	20231025	175300	281700116	980	980	980	980	0
149	20231025	175200	281700116	980	980	980	980	0
150	20231025	175100	281700116	980	980	980	980	0
151	20231025	175000	281700116	980	980	980	980	0
152	20231025	174900	281700116	980	980	980	980	5826
153	20231025	174800	281700116	980	980	980	980	0
154	20231025	174700	281700116	980	980	980	980	0
155	20231025	174600	281700116	980	980	980	980	0
156	20231025	174500	281700116	980	980	980	980	0
157	20231025	174400	281700116	980	980	980	980	0
158	20231025	174300	281700116	980	980	980	980	0
159	20231025	174200	281700116	980	980	980	980	0
160	20231025	174100	281700116	980	980	980	980	0
161	20231025	174000	281700116	980	980	980	980	0
162	20231025	173900	281700116	980	980	980	980	0
163	20231025	173800	281700116	980	980	980	980	0
164	20231025	173700	281700116	980	980	980	980	0
165	20231025	173600	281700116	980	980	980	980	0
166	20231025	173500	281700116	980	980	980	980	0
167	20231025	173400	281700116	980	980	980	980	0
168	20231025	173300	281700116	980	980	980	980	0
169	20231025	173200	281700116	980	980	980	980	0
170	20231025	173100	281700116	980	980	980	980	0
171	20231025	173000	281700116	980	980	980	980	0
172	20231025	172900	281700116	980	980	980	980	0
173	20231025	172800	281700116	980	980	980	980	0
174	20231025	172700	281700116	980	980	980	980	0
175	20231025	172600	281700116	980	980	980	980	0
176	20231025	172500	281700116	980	980	980	980	0
177	20231025	172400	281700116	980	980	980	980	0
178	20231025	172300	281700116	980	980	980	980	0
179	20231025	172200	281700116	980	980	980	980	0
180	20231025	172100	281700116	980	980	980	980	0
181	20231025	172000	281700116	980	980	980	980	0
182	20231025	171900	281700116	980	980	980	980	5826
183	20231025	171800	281700116	980	980	980	980	0
184	20231025	171700	281700116	980	980	980	980	0
185	20231025	171600	281700116	980	980	980	980	0
186	20231025	171500	281700116	980	980	980	980	0
187	20231025	171400	281700116	980	980	980	980	0
188	20231025	171300	281700116	980	980	980	980	0
189	20231025	171200	281700116	980	980	980	980	0
190	20231025	171100	281700116	980	980	980	980	0
191	20231025	171000	281700116	980	980	980	980	0
192	20231025	170900	281700116	980	980	980	980	0
193	20231025	170800	281700116	980	980	980	980	0
194	20231025	170700	281700116	980	980	980	980	0
195	20231025	170600	281700116	980	980	980	980	0
196	20231025	170500	281700116	980	980	980	980	0
197	20231025	170400	281700116	980	980	980	980	0
198	20231025	170300	281700116	980	980	980	980	0
199	20231025	170200	281700116	980	980	980	980	0
200	20231025	170100	281700116	980	980	980	980	0
201	20231025	170000	281700116	980	980	980	980	0
202	20231025	165900	281700116	980	980	980	980	0
203	20231025	165800	281700116	980	980	980	980	0
204	20231025	165700	281700116	980	980	980	980	0
205	20231025	165600	281700116	980	980	980	980	0
206	20231025	165500	281700116	980	980	980	980	0
207	20231025	165400	281700116	980	980	980	980	0
208	20231025	165300	281700116	980	980	980	980	0
209	20231025	165200	281700116	980	980	980	980	0
210	20231025	165100	281700116	980	980	980	980	0
211	20231025	165000	281700116	980	980	980	980	0
212	20231025	164900	281700116	980	980	980	980	5826
213	20231025	164800	281700116	980	980	980	980	0
214	20231025	164700	281700116	980	980	980	980	0
215	20231025	164600	281700116	980	980	980	980	0
216	20231025	164500	281700116	980	980	980	980	0
217	20231025	164400	281700116	980	980	980	980	0
218	20231025	164300	281700116	980	980	980	980	0
219	20231025	164200	281700116	980	980	980	980	0
220	20231025	164100	281700116	980	980	980	980	0
221	20231025	164000	281700116	980	980	980	980	0
222	20231025	163900	281700116	980	980	980	980	0
223	20231025	163800	281700116	980	980	980	980	0
224	20231025	163700	281700116	980	980	980	980	0
225	20231025	163600	281700116	980	980	980	980	0
226	20231025	163500	281700116	980	980	980	980	0
227	20231025	163400	281700116	980	980	980	980	0
228	20231025	163300	281700116	980	980	980	980	0
229	20231025	163200	281700116	980	980	980	980	0
230	20231025	163100	281700116	980	980	980	980	0
231	20231025	163000	281700116	980	980	980	980	0
232	20231025	162900	281700116	980	980	980	980	0
233	20231025	162800	281700116	980	980	980	980	0
234	20231025	162700	281700116	980	980	980	980	0
235	20231025	162600	281700116	980	980	980	980	0
236	20231025	162500	281700116	980	980	980	980	0
237	20231025	162400	281700116	980	980	980	980	0
238	20231025	162300	281700116	980	980	980	980	0
239	20231025	162200	281700116	980	980	980	980	0
240	20231025	162100	281700116	980	980	980	980	0
241	20231025	162000	281700116	980	980	980	980	0
242	20231025	161900	281700116	980	980	980	980	5826
243	20231025	161800	281700116	980	980	980	980	0
244	20231025	161700	281700116	980	980	980	980	0
245	20231025	161600	281700116	980	980	980	980	0
246	20231025	161500	281700116	980	980	980	980	0
247	20231025	161400	281700116	980	980	980	980	0
248	20231025	161300	281700116	980	980	980	980	0
249	20231025	161200	281700116	980	980	980	980	0
250	20231025	161100	281700116	980	980	980	980	0
251	20231025	161000	281700116	980	980	980	980	0
252	20231025	160900	281700116	980	980	980	980	0
253	20231025	160800	281700116	980	980	980	980	0
254	20231025	160700	281700116	980	980	980	980	0
255	20231025	160600	281700116	980	980	980	980	0
256	20231025	160500	281700116	980	980	980	980	0
257	20231025	160400	281700116	980	980	980	980	0
258	20231025	160300	281700116	980	980	980	980	0
259	20231025	160200	281700116	980	980	980	980	0
260	20231025	160100	281700116	980	980	980	980	0
261	20231025	160000	281700116	980	980	980	980	0
262	20231025	155900	281700116	980	980	980	980	0
263	20231025	155800	281700116	980	980	980	980	0
264	20231025	155700	281700116	980	980	980	980	0
265	20231025	155600	281700116	980	980	980	980	0
266	20231025	155500	281700116	980	980	980	980	0
267	20231025	155400	281700116	980	980	980	980	0
268	20231025	155300	281700116	980	980	980	980	0
269	20231025	155200	281700116	980	980	980	980	0
270	20231025	155100	281700116	980	980	980	980	0
271	20231025	155000	281700116	980	980	980	980	0
272	20231025	154900	281700116	980	980	980	980	5826
273	20231025	154800	281700116	980	980	980	980	0
274	20231025	154700	281700116	980	980	980	980	0
275	20231025	154600	281700116	980	980	980	980	0
276	20231025	154500	281700116	980	980	980	980	0
277	20231025	154400	281700116	980	980	980	980	0
278	20231025	154300	281700116	980	980	980	980	0
279	20231025	154200	281700116	980	980	980	980	0
280	20231025	154100	281700116	980	980	980	980	0
281	20231025	154000	281700116	980	980	980	980	0
282	20231025	153900	281700116	980	980	980	980	0
283	20231025	153800	281700116	980	980	980	980	0
284	20231025	153700	281700116	980	980	980	980	0
285	20231025	153600	281700116	980	980	980	980	0
286	20231025	153500	281700116	980	980	980	980	0
287	20231025	153400	281700116	980	980	980	980	0
288	20231025	153300	281700116	980	980	980	980	0
289	20231025	153200	281700116	980	980	980	980	0
290	20231025	153100	281700116	980	980	980	980	0
291	20231025	153000	281700116	980	980	980	980	5826
292	20231025	152900	275990636	982	982	982	982	0
293	20231025	152800	275990636	982	982	982	982	0
294	20231025	152700	275990636	982	982	982	982	0
295	20231025	152600	275990636	982	982	982	982	0
296	20231025	152500	275990636	982	982	982	982	0
297	20231025	152400	275990636	982	982	982	982	0
298	20231025	152300	275990636	982	982	982	982	0
299	20231025	152200	275990636	982	982	982	982	0
300	20231025	152100	275990636	982	982	982	982	0
301	20231025	152000	275990636	982	982	982	982	0
302	20231025	151900	275990636	982	982	982	980	164
303	20231025	151800	275829708	981	981	981	981	1012
304	20231025	151700	274836936	980	981	981	980	193
305	20231025	151600	274647696	981	982	982	980	6428
306	20231025	151500	268341767	981	981	981	980	265
307	20231025	151400	268081852	980	980	980	980	1634
308	20231025	151300	266480532	980	980	980	979	1376
309	20231025	151200	265132230	980	980	983	980	1493
310	20231025	151100	263666278	980	982	985	980	88
311	20231025	151000	263579915	983	983	983	983	900
312	20231025	150900	262695215	983	983	983	983	0
313	20231025	150800	262695215	983	983	983	983	38
314	20231025	150700	262657861	983	980	983	978	751
315	20231025	150600	261922365	979	979	979	979	395
316	20231025	150500	261535660	979	979	980	979	1082
317	20231025	150400	260476282	980	979	980	979	1286
318	20231025	150300	259217083	980	979	980	979	409
319	20231025	150200	258816264	978	978	978	978	989
320	20231025	150100	257849022	978	978	978	978	842
321	20231025	150000	257025546	978	982	982	978	3219
322	20231025	145900	253875147	982	982	982	982	10
323	20231025	145800	253865327	984	984	984	984	3
324	20231025	145700	253862375	985	986	986	985	111
325	20231025	145600	253753032	986	986	986	986	0
326	20231025	145500	253753032	986	983	986	983	401
327	20231025	145400	253358846	983	983	983	983	0
328	20231025	145300	253358846	983	983	983	983	10
329	20231025	145200	253349016	983	983	983	979	3720
330	20231025	145100	249704158	981	981	981	981	6
331	20231025	145000	249698272	981	984	984	981	1003
332	20231025	144900	248714323	984	983	984	983	320
333	20231025	144800	248399756	983	983	983	983	726
334	20231025	144700	247686098	983	983	983	983	753
335	20231025	144600	246945899	984	984	984	984	0
336	20231025	144500	246945899	984	984	984	984	0
337	20231025	144400	246945899	984	984	984	984	1016
338	20231025	144300	245946155	984	983	984	979	5061
339	20231025	144200	240984471	983	983	983	983	0
340	20231025	144100	240984471	983	983	983	983	0
341	20231025	144000	240984471	983	984	984	983	527
342	20231025	143900	240466367	984	984	984	984	312
343	20231025	143800	240159359	984	984	984	984	106
344	20231025	143700	240055055	984	984	984	984	4
345	20231025	143600	240051119	984	984	984	984	310
346	20231025	143500	239746079	984	984	984	984	91
347	20231025	143400	239656535	984	984	984	984	20
348	20231025	143300	239636855	983	983	983	983	300
349	20231025	143200	239341955	984	984	984	984	2796
350	20231025	143100	236590691	985	985	985	985	125
351	20231025	143000	236467566	988	988	988	988	310
352	20231025	142900	236161286	988	988	988	988	0
353	20231025	142800	236161286	988	988	988	988	0
354	20231025	142700	236161286	988	991	991	988	502
355	20231025	142600	235665304	988	988	988	988	2193
356	20231025	142500	233498620	988	988	988	988	0
357	20231025	142400	233498620	988	988	988	988	0
358	20231025	142300	233498620	988	988	988	988	0
359	20231025	142200	233498620	988	988	988	988	500
360	20231025	142100	233004620	988	988	988	988	1000
361	20231025	142000	232016620	988	988	988	988	50
362	20231025	141900	231967220	988	988	988	988	20
363	20231025	141800	231947460	985	985	985	985	0
364	20231025	141700	231947460	985	985	985	985	39
365	20231025	141600	231909045	985	985	985	985	0
366	20231025	141500	231909045	985	985	985	985	1800
367	20231025	141400	230136045	985	985	985	985	270
368	20231025	141300	229870095	992	989	992	989	5965
369	20231025	141200	223953333	992	992	992	992	0
370	20231025	141100	223953333	992	992	992	992	0
371	20231025	141000	223953333	992	992	992	992	0
372	20231025	140900	223953333	992	992	992	984	1415
373	20231025	140800	222557570	992	992	992	992	3857
374	20231025	140700	218731426	992	987	992	987	50
375	20231025	140600	218681943	985	985	985	985	91
376	20231025	140500	218592308	984	984	984	984	0
377	20231025	140400	218592308	984	984	984	984	345
378	20231025	140300	218252828	985	985	985	985	0
379	20231025	140200	218252828	985	985	985	985	0
380	20231025	140100	218252828	985	985	985	985	0
381	20231025	140000	218252828	985	985	985	985	0
382	20231025	135900	218252828	985	985	985	985	18
383	20231025	135800	218235098	985	986	986	985	2167
384	20231025	135700	216100590	989	989	989	989	100
385	20231025	135600	216001690	989	989	989	989	0
386	20231025	135500	216001690	989	989	989	989	0
387	20231025	135400	216001690	989	989	989	989	0
388	20231025	135300	216001690	989	989	989	989	0
389	20231025	135200	216001690	989	989	989	989	1
390	20231025	135100	216000701	984	984	984	984	0
391	20231025	135000	216000701	984	984	984	984	0
392	20231025	134900	216000701	984	984	984	984	1000
393	20231025	134800	215016701	983	983	983	983	0
394	20231025	134700	215016701	983	983	983	983	0
395	20231025	134600	215016701	983	983	983	983	0
396	20231025	134500	215016701	983	983	983	983	0
397	20231025	134400	215016701	983	983	983	983	0
398	20231025	134300	215016701	983	983	983	983	0
399	20231025	134200	215016701	983	983	983	983	0
400	20231025	134100	215016701	983	983	983	983	1
401	20231025	134000	215015718	983	983	983	983	1
402	20231025	133900	215014735	989	989	989	989	0
403	20231025	133800	215014735	989	989	989	989	3
404	20231025	133700	215011768	989	989	989	989	0
405	20231025	133600	215011768	989	989	989	989	0
406	20231025	133500	215011768	989	985	989	985	791
407	20231025	133400	214230306	985	985	985	985	1
408	20231025	133300	214229321	981	981	981	981	0
409	20231025	133200	214229321	981	983	983	981	24
410	20231025	133100	214205733	983	983	983	983	0
411	20231025	133000	214205733	983	983	983	983	0
412	20231025	132900	214205733	983	983	983	983	0
413	20231025	132800	214205733	983	983	983	983	0
414	20231025	132700	214205733	983	983	983	983	0
415	20231025	132600	214205733	983	983	983	983	726
416	20231025	132500	213492075	980	980	980	980	0
417	20231025	132400	213492075	980	982	982	980	5059
418	20231025	132300	208533575	981	981	981	981	0
419	20231025	132200	208533575	981	982	982	981	4287
420	20231025	132100	204327821	982	982	982	982	144
421	20231025	132000	204186413	982	982	982	982	206
422	20231025	131900	203984121	982	982	982	982	50
423	20231025	131800	203935021	982	982	982	982	35
424	20231025	131700	203900651	982	982	982	982	446
425	20231025	131600	203462679	982	983	983	982	3579
426	20231025	131500	199946553	982	983	983	982	1084
427	20231025	131400	198881339	984	984	984	984	378
428	20231025	131300	198509387	984	985	985	984	279
429	20231025	131200	198234831	985	985	985	985	53
430	20231025	131100	198182626	985	987	987	984	348
431	20231025	131000	197839760	987	988	988	987	4
432	20231025	130900	197835809	990	991	991	990	6
433	20231025	130800	197829868	985	986	986	985	245
434	20231025	130700	197588452	986	986	986	986	251
435	20231025	130600	197340966	986	986	986	986	0
436	20231025	130500	197340966	986	986	986	986	0
437	20231025	130400	197340966	986	986	986	986	30
438	20231025	130300	197311386	985	985	985	985	0
439	20231025	130200	197311386	985	987	987	985	4518
440	20231025	130100	192858452	987	987	987	987	0
441	20231025	130000	192858452	987	987	987	987	0
442	20231025	125900	192858452	987	987	987	987	1500
443	20231025	125800	191377952	986	986	986	986	0
444	20231025	125700	191377952	986	986	986	986	86
445	20231025	125600	191293156	986	986	986	986	86
446	20231025	125500	191208360	985	985	985	985	39
447	20231025	125400	191169945	985	988	988	985	470
448	20231025	125300	190705588	988	987	988	987	531
449	20231025	125200	190180995	988	988	988	988	0
450	20231025	125100	190180995	988	988	988	988	0
451	20231025	125000	190180995	988	988	988	988	0
452	20231025	124900	190180995	988	988	988	988	30
453	20231025	124800	190151355	988	988	988	987	1050
454	20231025	124700	189113963	988	988	988	988	0
455	20231025	124600	189113963	988	988	988	988	226
456	20231025	124500	188890675	988	988	988	988	0
457	20231025	124400	188890675	988	988	988	988	49
458	20231025	124300	188842263	988	988	988	988	0
459	20231025	124200	188842263	988	988	989	980	10227
460	20231025	124100	178788129	988	990	990	988	3213
461	20231025	124000	175611665	990	990	990	990	3
462	20231025	123900	175608695	989	989	989	989	13
463	20231025	123800	175595838	989	989	989	989	53
464	20231025	123700	175543421	989	989	989	989	306
465	20231025	123600	175240787	989	990	990	989	1147
466	20231025	123500	174105297	990	990	990	990	8
467	20231025	123400	174097377	990	990	991	990	212
468	20231025	123300	173887393	991	991	991	991	1
469	20231025	123200	173886402	991	991	991	991	11
470	20231025	123100	173875501	991	991	991	991	0
471	20231025	123000	173875501	991	991	991	991	3
472	20231025	122900	173872528	991	991	991	991	140
473	20231025	122800	173733788	991	991	991	991	100
474	20231025	122700	173634688	991	991	991	991	1248
475	20231025	122600	172397920	992	990	992	990	25
476	20231025	122500	172373135	990	992	992	990	54
477	20231025	122400	172319577	995	995	995	995	100
478	20231025	122300	172220077	990	990	990	990	1
479	20231025	122200	172219087	990	991	991	990	1767
480	20231025	122100	170469753	996	996	996	996	0
481	20231025	122000	170469753	996	996	996	996	0
482	20231025	121900	170469753	996	996	996	996	0
483	20231025	121800	170469753	996	996	996	996	1
484	20231025	121700	170468757	990	990	990	990	7061
485	20231025	121600	163478367	990	990	990	990	1140
486	20231025	121500	162349767	990	990	990	990	15
487	20231025	121400	162334917	990	990	990	990	53
488	20231025	121300	162282447	990	990	990	990	134
489	20231025	121200	162149787	990	990	990	990	8900
490	20231025	121100	153338787	990	993	993	990	6159
491	20231025	121000	147229362	993	995	995	993	17
492	20231025	120900	147212479	995	994	995	993	1011
493	20231025	120800	146208534	993	993	993	993	10
494	20231025	120700	146198604	993	993	994	993	1142
495	20231025	120600	145064498	993	996	996	993	30
496	20231025	120500	145034648	994	995	997	994	608
497	20231025	120400	144428902	997	993	997	993	422
498	20231025	120300	144008776	995	995	995	995	0
499	20231025	120200	144008776	995	995	995	995	379
500	20231025	120100	143631671	995	995	995	994	132
501	20231025	120000	143500333	992	994	994	992	1010
502	20231025	115900	142498081	994	995	995	994	1070
503	20231025	115800	141434489	997	993	997	992	2621
504	20231025	115700	138833887	993	1001	1001	993	17811
505	20231025	115600	121063093	1001	1001	1001	1001	7350
506	20231025	115500	113705743	1005	1005	1005	1005	0
507	20231025	115400	113705743	1005	1005	1005	1005	0
508	20231025	115300	113705743	1005	1002	1005	1002	58
509	20231025	115200	113647620	1001	1001	1001	1001	0
510	20231025	115100	113647620	1001	1002	1002	1001	410
511	20231025	115000	113237200	1001	1002	1002	1001	11
512	20231025	114900	113226179	1002	1002	1002	1002	0
513	20231025	114800	113226179	1002	1002	1002	1002	10
514	20231025	114700	113216159	1001	1002	1002	1001	351
515	20231025	114600	112864768	1002	1002	1002	1002	210
516	20231025	114500	112654348	1002	1002	1002	1002	0
517	20231025	114400	112654348	1002	1002	1002	1002	716
518	20231025	114300	111936916	1005	1003	1005	1003	31
519	20231025	114200	111905821	1005	1005	1005	1005	0
520	20231025	114100	111905821	1005	1005	1005	1005	0
521	20231025	114000	111905821	1005	1005	1005	1005	0
522	20231025	113900	111905821	1005	1005	1005	1005	0
523	20231025	113800	111905821	1005	1005	1005	1005	0
524	20231025	113700	111905821	1005	1005	1005	1005	0
525	20231025	113600	111905821	1005	1005	1005	1005	0
526	20231025	113500	111905821	1005	1005	1005	1005	0
527	20231025	113400	111905821	1005	1005	1005	1005	10
528	20231025	113300	111895771	1005	1005	1005	1005	5
529	20231025	113200	111890746	1005	1005	1005	1005	0
530	20231025	113100	111890746	1005	1005	1005	1005	0
531	20231025	113000	111890746	1005	1005	1005	1005	0
532	20231025	112900	111890746	1005	1005	1005	1005	177
533	20231025	112800	111712861	1002	1005	1005	1002	4
534	20231025	112700	111708844	1005	1005	1005	1005	4044
535	20231025	112600	107644624	1005	1005	1005	1005	1343
536	20231025	112500	106294909	1001	1004	1004	1001	6009
537	20231025	112400	100272712	1005	1005	1005	1005	1542
538	20231025	112300	98723002	1005	1005	1005	1005	0
539	20231025	112200	98723002	1005	1005	1005	1005	0
540	20231025	112100	98723002	1005	1005	1005	1005	0
541	20231025	112000	98723002	1005	1005	1005	1005	0
542	20231025	111900	98723002	1005	1005	1005	1005	0
543	20231025	111800	98723002	1005	1005	1005	1005	3
544	20231025	111700	98719987	1005	1005	1005	1005	1
545	20231025	111600	98718982	1005	1005	1005	1005	0
546	20231025	111500	98718982	1005	1005	1005	1005	0
547	20231025	111400	98718982	1005	1005	1005	1005	0
548	20231025	111300	98718982	1005	1005	1005	1005	0
549	20231025	111200	98718982	1005	1005	1009	1005	6407
550	20231025	111100	92270549	1005	1005	1005	1005	10
551	20231025	111000	92260499	1005	1003	1005	1003	2433
552	20231025	110900	89817366	1003	1003	1003	1003	0
553	20231025	110800	89817366	1003	1003	1003	1003	0
554	20231025	110700	89817366	1003	1003	1003	1003	0
555	20231025	110600	89817366	1003	1003	1003	1003	0
556	20231025	110500	89817366	1003	1003	1003	1003	70
557	20231025	110400	89747156	1003	1003	1003	1003	536
558	20231025	110300	89209548	1004	1004	1004	1004	10
559	20231025	110200	89199508	1003	1003	1003	1003	515
560	20231025	110100	88682963	1004	1004	1004	1004	30
561	20231025	110000	88652843	1004	1004	1004	1004	302
562	20231025	105900	88349635	1004	1004	1004	1004	0
563	20231025	105800	88349635	1004	1004	1004	1004	0
564	20231025	105700	88349635	1004	1004	1004	1004	1254
565	20231025	105600	87090619	1005	1005	1005	1005	9
566	20231025	105500	87081574	1004	1004	1004	1004	4
567	20231025	105400	87077558	1004	1004	1004	1004	0
568	20231025	105300	87077558	1004	1004	1004	1004	0
569	20231025	105200	87077558	1004	1004	1004	1004	0
570	20231025	105100	87077558	1004	1004	1004	1004	40
571	20231025	105000	87037398	1005	1005	1005	1005	1605
572	20231025	104900	85424373	1006	1006	1006	1006	0
573	20231025	104800	85424373	1006	1007	1007	1006	251
574	20231025	104700	85171816	1009	1009	1009	1009	1
575	20231025	104600	85170807	1009	1009	1009	1009	0
576	20231025	104500	85170807	1009	1009	1009	1009	10
577	20231025	104400	85160717	1009	1009	1009	1009	0
578	20231025	104300	85160717	1009	1009	1009	1009	0
579	20231025	104200	85160717	1009	1009	1009	1009	0
580	20231025	104100	85160717	1009	1009	1009	1009	2
581	20231025	104000	85158699	1007	1007	1007	1007	0
582	20231025	103900	85158699	1007	1007	1007	1007	2
583	20231025	103800	85156685	1007	1007	1007	1007	0
584	20231025	103700	85156685	1007	1007	1007	1007	0
585	20231025	103600	85156685	1007	1007	1007	1007	0
586	20231025	103500	85156685	1007	1008	1008	1007	199
587	20231025	103400	84956291	1010	1010	1010	1010	0
588	20231025	103300	84956291	1010	1010	1010	1010	0
589	20231025	103200	84956291	1010	1010	1010	1010	0
590	20231025	103100	84956291	1010	1010	1010	1010	0
591	20231025	103000	84956291	1010	1010	1010	1010	0
592	20231025	102900	84956291	1010	1010	1010	1010	0
593	20231025	102800	84956291	1010	1010	1010	1010	0
594	20231025	102700	84956291	1010	1010	1010	1010	0
595	20231025	102600	84956291	1010	1010	1010	1010	0
596	20231025	102500	84956291	1010	1010	1010	1010	0
597	20231025	102400	84956291	1010	1010	1010	1010	0
598	20231025	102300	84956291	1010	1010	1010	1010	178
599	20231025	102200	84776511	1010	1010	1010	1010	0
600	20231025	102100	84776511	1010	1008	1010	1008	4148
601	20231025	102000	80592339	1007	1007	1007	1007	0
602	20231025	101900	80592339	1007	1007	1007	1007	195
603	20231025	101800	80395974	1007	1007	1007	1007	507
604	20231025	101700	79885425	1007	1007	1007	1007	1339
605	20231025	101600	78537052	1005	1005	1005	1005	0
606	20231025	101500	78537052	1005	1005	1005	1005	34
607	20231025	101400	78502882	1005	1005	1005	1005	696
608	20231025	101300	77803402	1005	1005	1005	1005	556
609	20231025	101200	77244622	1007	1006	1007	1006	3
610	20231025	101100	77241602	1008	1008	1008	1008	0
611	20231025	101000	77241602	1008	1008	1008	1008	0
612	20231025	100900	77241602	1008	1008	1008	1008	2
613	20231025	100800	77239586	1010	1010	1010	1010	0
614	20231025	100700	77239586	1010	1010	1010	1010	0
615	20231025	100600	77239586	1010	1010	1010	1010	0
616	20231025	100500	77239586	1010	1010	1010	1010	0
617	20231025	100400	77239586	1010	1010	1010	1010	0
618	20231025	100300	77239586	1010	1010	1010	1010	62
619	20231025	100200	77176966	1012	1012	1012	1012	10
620	20231025	100100	77166846	1014	1014	1014	1014	0
621	20231025	100000	77166846	1014	1014	1014	1014	2
622	20231025	095900	77164818	1010	1010	1010	1010	3938
623	20231025	095800	73187438	1010	1010	1010	1010	0
624	20231025	095700	73187438	1010	1010	1010	1010	0
625	20231025	095600	73187438	1010	1010	1010	1010	0
626	20231025	095500	73187438	1010	1010	1010	1010	4
627	20231025	095400	73183398	1010	1010	1010	1010	0
628	20231025	095300	73183398	1010	1010	1010	1010	0
629	20231025	095200	73183398	1010	1010	1010	1010	10
630	20231025	095100	73173298	1010	1010	1010	1010	0
631	20231025	095000	73173298	1010	1010	1010	1010	0
632	20231025	094900	73173298	1010	1010	1010	1010	0
633	20231025	094800	73173298	1010	1010	1010	1010	1
634	20231025	094700	73172288	1010	1010	1010	1010	1
635	20231025	094600	73171278	1002	1009	1009	1002	6097
636	20231025	094500	67053628	1009	1009	1009	1009	114
637	20231025	094400	66938602	1010	1010	1010	1010	0
638	20231025	094300	66938602	1010	1010	1010	1010	23
639	20231025	094200	66915372	1014	1014	1014	1014	1
640	20231025	094100	66914358	1015	1015	1015	1015	30
641	20231025	094000	66883908	1016	1016	1016	1016	0
642	20231025	093900	66883908	1016	1015	1016	1011	440
643	20231025	093800	66437652	1016	1015	1016	1015	454
644	20231025	093700	65976808	1015	1014	1015	1014	136
645	20231025	093600	65838890	1014	1014	1014	1014	45
646	20231025	093500	65793260	1014	1015	1015	1014	16
647	20231025	093400	65777035	1015	1014	1015	1014	417
648	20231025	093300	65354165	1014	1014	1014	1014	4
649	20231025	093200	65350109	1014	1014	1014	1014	3
650	20231025	093100	65347067	1014	1014	1014	1014	2
651	20231025	093000	65345039	1014	1014	1014	1014	1
652	20231025	092900	65344025	1014	1014	1014	1014	10
653	20231025	092800	65333885	1015	1015	1015	1009	3045
654	20231025	092700	62261210	1015	1015	1015	1015	0
655	20231025	092600	62261210	1015	1014	1015	1005	301
656	20231025	092500	61955976	1005	1015	1015	1005	2016
657	20231025	092400	59927282	1015	1015	1015	1015	1
658	20231025	092300	59926267	1007	1007	1007	1007	7570
659	20231025	092200	52303277	1002	1002	1002	1002	600
660	20231025	092100	51702077	1007	1002	1007	1002	1752
661	20231025	092000	49946568	1002	1005	1005	1002	3590
662	20231025	091900	46349361	1006	1007	1007	1006	20
663	20231025	091800	46329234	1004	1004	1004	1004	14
664	20231025	091700	46315178	1004	1006	1006	1004	2370
665	20231025	091600	43934231	1006	1015	1015	1006	4036
666	20231025	091500	39862177	1014	1014	1014	1014	1406
667	20231025	091400	38436493	1014	1014	1014	1014	344
668	20231025	091300	38087677	1014	1008	1014	1008	3915
669	20231025	091200	34137667	1014	1014	1014	1014	0
670	20231025	091100	34137667	1014	1014	1014	1014	0
671	20231025	091000	34137667	1014	1014	1014	1014	1
672	20231025	090900	34136653	1007	1012	1012	1007	287
673	20231025	090800	33847144	1012	1010	1012	1010	2277
674	20231025	090700	31546576	1010	1010	1010	1006	9027
675	20231025	090600	22450688	1012	1014	1014	1012	2
676	20231025	090500	22448662	1009	1008	1014	1008	2278
677	20231025	090400	20138978	1014	1008	1014	1008	972
678	20231025	090300	19159178	1008	1010	1010	1008	3053
679	20231025	090200	16078622	1010	1015	1017	1010	1020
680	20231025	090100	15042993	1017	1015	1017	1009	1286
681	20231025	090000	13737786	1016	1016	1016	1010	13553