KissMeData/219550/min/candle-20231026.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231026	202000	229846486	951	951	951	951	6415
3	20231026	201900	229846486	951	951	951	951	0
4	20231026	201800	229846486	951	951	951	951	0
5	20231026	201700	229846486	951	951	951	951	0
6	20231026	201600	229846486	951	951	951	951	0
7	20231026	201500	229846486	951	951	951	951	0
8	20231026	201400	229846486	951	951	951	951	0
9	20231026	201300	229846486	951	951	951	951	0
10	20231026	201200	229846486	951	951	951	951	0
11	20231026	201100	229846486	951	951	951	951	0
12	20231026	201000	229846486	951	951	951	951	0
13	20231026	200900	229846486	951	951	951	951	0
14	20231026	200800	229846486	951	951	951	951	0
15	20231026	200700	229846486	951	951	951	951	0
16	20231026	200600	229846486	951	951	951	951	0
17	20231026	200500	229846486	951	951	951	951	0
18	20231026	200400	229846486	951	951	951	951	0
19	20231026	200300	229846486	951	951	951	951	0
20	20231026	200200	229846486	951	951	951	951	0
21	20231026	200100	229846486	951	951	951	951	0
22	20231026	200000	229846486	951	951	951	951	0
23	20231026	195900	229846486	951	951	951	951	0
24	20231026	195800	229846486	951	951	951	951	0
25	20231026	195700	229846486	951	951	951	951	0
26	20231026	195600	229846486	951	951	951	951	0
27	20231026	195500	229846486	951	951	951	951	0
28	20231026	195400	229846486	951	951	951	951	0
29	20231026	195300	229846486	951	951	951	951	0
30	20231026	195200	229846486	951	951	951	951	0
31	20231026	195100	229846486	951	951	951	951	0
32	20231026	195000	229846486	951	951	951	951	6415
33	20231026	194900	229846486	951	951	951	951	0
34	20231026	194800	229846486	951	951	951	951	0
35	20231026	194700	229846486	951	951	951	951	0
36	20231026	194600	229846486	951	951	951	951	0
37	20231026	194500	229846486	951	951	951	951	0
38	20231026	194400	229846486	951	951	951	951	0
39	20231026	194300	229846486	951	951	951	951	0
40	20231026	194200	229846486	951	951	951	951	0
41	20231026	194100	229846486	951	951	951	951	0
42	20231026	194000	229846486	951	951	951	951	0
43	20231026	193900	229846486	951	951	951	951	0
44	20231026	193800	229846486	951	951	951	951	0
45	20231026	193700	229846486	951	951	951	951	0
46	20231026	193600	229846486	951	951	951	951	0
47	20231026	193500	229846486	951	951	951	951	0
48	20231026	193400	229846486	951	951	951	951	0
49	20231026	193300	229846486	951	951	951	951	0
50	20231026	193200	229846486	951	951	951	951	0
51	20231026	193100	229846486	951	951	951	951	0
52	20231026	193000	229846486	951	951	951	951	0
53	20231026	192900	229846486	951	951	951	951	0
54	20231026	192800	229846486	951	951	951	951	0
55	20231026	192700	229846486	951	951	951	951	0
56	20231026	192600	229846486	951	951	951	951	0
57	20231026	192500	229846486	951	951	951	951	0
58	20231026	192400	229846486	951	951	951	951	0
59	20231026	192300	229846486	951	951	951	951	0
60	20231026	192200	229846486	951	951	951	951	0
61	20231026	192100	229846486	951	951	951	951	0
62	20231026	192000	229846486	951	951	951	951	6415
63	20231026	191900	229846486	951	951	951	951	0
64	20231026	191800	229846486	951	951	951	951	0
65	20231026	191700	229846486	951	951	951	951	0
66	20231026	191600	229846486	951	951	951	951	0
67	20231026	191500	229846486	951	951	951	951	0
68	20231026	191400	229846486	951	951	951	951	0
69	20231026	191300	229846486	951	951	951	951	0
70	20231026	191200	229846486	951	951	951	951	0
71	20231026	191100	229846486	951	951	951	951	0
72	20231026	191000	229846486	951	951	951	951	0
73	20231026	190900	229846486	951	951	951	951	0
74	20231026	190800	229846486	951	951	951	951	0
75	20231026	190700	229846486	951	951	951	951	0
76	20231026	190600	229846486	951	951	951	951	0
77	20231026	190500	229846486	951	951	951	951	0
78	20231026	190400	229846486	951	951	951	951	0
79	20231026	190300	229846486	951	951	951	951	0
80	20231026	190200	229846486	951	951	951	951	0
81	20231026	190100	229846486	951	951	951	951	0
82	20231026	190000	229846486	951	951	951	951	0
83	20231026	185900	229846486	951	951	951	951	0
84	20231026	185800	229846486	951	951	951	951	0
85	20231026	185700	229846486	951	951	951	951	0
86	20231026	185600	229846486	951	951	951	951	0
87	20231026	185500	229846486	951	951	951	951	0
88	20231026	185400	229846486	951	951	951	951	0
89	20231026	185300	229846486	951	951	951	951	0
90	20231026	185200	229846486	951	951	951	951	0
91	20231026	185100	229846486	951	951	951	951	0
92	20231026	185000	229846486	951	951	951	951	6415
93	20231026	184900	229846486	951	951	951	951	0
94	20231026	184800	229846486	951	951	951	951	0
95	20231026	184700	229846486	951	951	951	951	0
96	20231026	184600	229846486	951	951	951	951	0
97	20231026	184500	229846486	951	951	951	951	0
98	20231026	184400	229846486	951	951	951	951	0
99	20231026	184300	229846486	951	951	951	951	0
100	20231026	184200	229846486	951	951	951	951	0
101	20231026	184100	229846486	951	951	951	951	0
102	20231026	184000	229846486	951	951	951	951	0
103	20231026	183900	229846486	951	951	951	951	0
104	20231026	183800	229846486	951	951	951	951	0
105	20231026	183700	229846486	951	951	951	951	0
106	20231026	183600	229846486	951	951	951	951	0
107	20231026	183500	229846486	951	951	951	951	0
108	20231026	183400	229846486	951	951	951	951	0
109	20231026	183300	229846486	951	951	951	951	0
110	20231026	183200	229846486	951	951	951	951	0
111	20231026	183100	229846486	951	951	951	951	0
112	20231026	183000	229846486	951	951	951	951	0
113	20231026	182900	229846486	951	951	951	951	0
114	20231026	182800	229846486	951	951	951	951	0
115	20231026	182700	229846486	951	951	951	951	0
116	20231026	182600	229846486	951	951	951	951	0
117	20231026	182500	229846486	951	951	951	951	0
118	20231026	182400	229846486	951	951	951	951	0
119	20231026	182300	229846486	951	951	951	951	0
120	20231026	182200	229846486	951	951	951	951	0
121	20231026	182100	229846486	951	951	951	951	0
122	20231026	182000	229846486	951	951	951	951	6415
123	20231026	181900	229846486	951	951	951	951	0
124	20231026	181800	229846486	951	951	951	951	0
125	20231026	181700	229846486	951	951	951	951	0
126	20231026	181600	229846486	951	951	951	951	0
127	20231026	181500	229846486	951	951	951	951	0
128	20231026	181400	229846486	951	951	951	951	0
129	20231026	181300	229846486	951	951	951	951	0
130	20231026	181200	229846486	951	951	951	951	0
131	20231026	181100	229846486	951	951	951	951	0
132	20231026	181000	229846486	951	951	951	951	0
133	20231026	180900	229846486	951	951	951	951	0
134	20231026	180800	229846486	951	951	951	951	0
135	20231026	180700	229846486	951	951	951	951	0
136	20231026	180600	229846486	951	951	951	951	0
137	20231026	180500	229846486	951	951	951	951	0
138	20231026	180400	229846486	951	951	951	951	0
139	20231026	180300	229846486	951	951	951	951	0
140	20231026	180200	229846486	951	951	951	951	0
141	20231026	180100	229846486	951	951	951	951	0
142	20231026	180000	229846486	951	951	951	951	0
143	20231026	175900	229846486	951	951	951	951	0
144	20231026	175800	229846486	951	951	951	951	0
145	20231026	175700	229846486	951	951	951	951	0
146	20231026	175600	229846486	951	951	951	951	0
147	20231026	175500	229846486	951	951	951	951	0
148	20231026	175400	229846486	951	951	951	951	0
149	20231026	175300	229846486	951	951	951	951	0
150	20231026	175200	229846486	951	951	951	951	0
151	20231026	175100	229846486	951	951	951	951	0
152	20231026	175000	229846486	951	951	951	951	6415
153	20231026	174900	229846486	951	951	951	951	0
154	20231026	174800	229846486	951	951	951	951	0
155	20231026	174700	229846486	951	951	951	951	0
156	20231026	174600	229846486	951	951	951	951	0
157	20231026	174500	229846486	951	951	951	951	0
158	20231026	174400	229846486	951	951	951	951	0
159	20231026	174300	229846486	951	951	951	951	0
160	20231026	174200	229846486	951	951	951	951	0
161	20231026	174100	229846486	951	951	951	951	0
162	20231026	174000	229846486	951	951	951	951	0
163	20231026	173900	229846486	951	951	951	951	0
164	20231026	173800	229846486	951	951	951	951	0
165	20231026	173700	229846486	951	951	951	951	0
166	20231026	173600	229846486	951	951	951	951	0
167	20231026	173500	229846486	951	951	951	951	0
168	20231026	173400	229846486	951	951	951	951	0
169	20231026	173300	229846486	951	951	951	951	0
170	20231026	173200	229846486	951	951	951	951	0
171	20231026	173100	229846486	951	951	951	951	0
172	20231026	173000	229846486	951	951	951	951	0
173	20231026	172900	229846486	951	951	951	951	0
174	20231026	172800	229846486	951	951	951	951	0
175	20231026	172700	229846486	951	951	951	951	0
176	20231026	172600	229846486	951	951	951	951	0
177	20231026	172500	229846486	951	951	951	951	0
178	20231026	172400	229846486	951	951	951	951	0
179	20231026	172300	229846486	951	951	951	951	0
180	20231026	172200	229846486	951	951	951	951	0
181	20231026	172100	229846486	951	951	951	951	0
182	20231026	172000	229846486	951	951	951	951	6415
183	20231026	171900	229846486	951	951	951	951	0
184	20231026	171800	229846486	951	951	951	951	0
185	20231026	171700	229846486	951	951	951	951	0
186	20231026	171600	229846486	951	951	951	951	0
187	20231026	171500	229846486	951	951	951	951	0
188	20231026	171400	229846486	951	951	951	951	0
189	20231026	171300	229846486	951	951	951	951	0
190	20231026	171200	229846486	951	951	951	951	0
191	20231026	171100	229846486	951	951	951	951	0
192	20231026	171000	229846486	951	951	951	951	0
193	20231026	170900	229846486	951	951	951	951	0
194	20231026	170800	229846486	951	951	951	951	0
195	20231026	170700	229846486	951	951	951	951	0
196	20231026	170600	229846486	951	951	951	951	0
197	20231026	170500	229846486	951	951	951	951	0
198	20231026	170400	229846486	951	951	951	951	0
199	20231026	170300	229846486	951	951	951	951	0
200	20231026	170200	229846486	951	951	951	951	0
201	20231026	170100	229846486	951	951	951	951	0
202	20231026	170000	229846486	951	951	951	951	0
203	20231026	165900	229846486	951	951	951	951	0
204	20231026	165800	229846486	951	951	951	951	0
205	20231026	165700	229846486	951	951	951	951	0
206	20231026	165600	229846486	951	951	951	951	0
207	20231026	165500	229846486	951	951	951	951	0
208	20231026	165400	229846486	951	951	951	951	0
209	20231026	165300	229846486	951	951	951	951	0
210	20231026	165200	229846486	951	951	951	951	0
211	20231026	165100	229846486	951	951	951	951	0
212	20231026	165000	229846486	951	951	951	951	6415
213	20231026	164900	229846486	951	951	951	951	0
214	20231026	164800	229846486	951	951	951	951	0
215	20231026	164700	229846486	951	951	951	951	0
216	20231026	164600	229846486	951	951	951	951	0
217	20231026	164500	229846486	951	951	951	951	0
218	20231026	164400	229846486	951	951	951	951	0
219	20231026	164300	229846486	951	951	951	951	0
220	20231026	164200	229846486	951	951	951	951	0
221	20231026	164100	229846486	951	951	951	951	0
222	20231026	164000	229846486	951	951	951	951	0
223	20231026	163900	229846486	951	951	951	951	0
224	20231026	163800	229846486	951	951	951	951	0
225	20231026	163700	229846486	951	951	951	951	0
226	20231026	163600	229846486	951	951	951	951	0
227	20231026	163500	229846486	951	951	951	951	0
228	20231026	163400	229846486	951	951	951	951	0
229	20231026	163300	229846486	951	951	951	951	0
230	20231026	163200	229846486	951	951	951	951	0
231	20231026	163100	229846486	951	951	951	951	0
232	20231026	163000	229846486	951	951	951	951	0
233	20231026	162900	229846486	951	951	951	951	0
234	20231026	162800	229846486	951	951	951	951	0
235	20231026	162700	229846486	951	951	951	951	0
236	20231026	162600	229846486	951	951	951	951	0
237	20231026	162500	229846486	951	951	951	951	0
238	20231026	162400	229846486	951	951	951	951	0
239	20231026	162300	229846486	951	951	951	951	0
240	20231026	162200	229846486	951	951	951	951	0
241	20231026	162100	229846486	951	951	951	951	0
242	20231026	162000	229846486	951	951	951	951	6415
243	20231026	161900	229846486	951	951	951	951	0
244	20231026	161800	229846486	951	951	951	951	0
245	20231026	161700	229846486	951	951	951	951	0
246	20231026	161600	229846486	951	951	951	951	0
247	20231026	161500	229846486	951	951	951	951	0
248	20231026	161400	229846486	951	951	951	951	0
249	20231026	161300	229846486	951	951	951	951	0
250	20231026	161200	229846486	951	951	951	951	0
251	20231026	161100	229846486	951	951	951	951	0
252	20231026	161000	229846486	951	951	951	951	0
253	20231026	160900	229846486	951	951	951	951	0
254	20231026	160800	229846486	951	951	951	951	0
255	20231026	160700	229846486	951	951	951	951	0
256	20231026	160600	229846486	951	951	951	951	0
257	20231026	160500	229846486	951	951	951	951	0
258	20231026	160400	229846486	951	951	951	951	0
259	20231026	160300	229846486	951	951	951	951	0
260	20231026	160200	229846486	951	951	951	951	0
261	20231026	160100	229846486	951	951	951	951	0
262	20231026	160000	229846486	951	951	951	951	0
263	20231026	155900	229846486	951	951	951	951	0
264	20231026	155800	229846486	951	951	951	951	0
265	20231026	155700	229846486	951	951	951	951	0
266	20231026	155600	229846486	951	951	951	951	0
267	20231026	155500	229846486	951	951	951	951	0
268	20231026	155400	229846486	951	951	951	951	0
269	20231026	155300	229846486	951	951	951	951	0
270	20231026	155200	229846486	951	951	951	951	0
271	20231026	155100	229846486	951	951	951	951	0
272	20231026	155000	229846486	951	951	951	951	6415
273	20231026	154900	229846486	951	951	951	951	0
274	20231026	154800	229846486	951	951	951	951	0
275	20231026	154700	229846486	951	951	951	951	0
276	20231026	154600	229846486	951	951	951	951	0
277	20231026	154500	229846486	951	951	951	951	0
278	20231026	154400	229846486	951	951	951	951	0
279	20231026	154300	229846486	951	951	951	951	0
280	20231026	154200	229846486	951	951	951	951	0
281	20231026	154100	229846486	951	951	951	951	0
282	20231026	154000	229846486	951	951	951	951	0
283	20231026	153900	229846486	951	951	951	951	0
284	20231026	153800	229846486	951	951	951	951	0
285	20231026	153700	229846486	951	951	951	951	0
286	20231026	153600	229846486	951	951	951	951	0
287	20231026	153500	229846486	951	951	951	951	0
288	20231026	153400	229846486	951	951	951	951	0
289	20231026	153300	229846486	951	951	951	951	0
290	20231026	153200	229846486	951	951	951	951	0
291	20231026	153100	229846486	951	951	951	951	0
292	20231026	153000	229846486	951	951	951	951	6415
293	20231026	152900	223745821	954	954	954	954	0
294	20231026	152800	223745821	954	954	954	954	0
295	20231026	152700	223745821	954	954	954	954	0
296	20231026	152600	223745821	954	954	954	954	0
297	20231026	152500	223745821	954	954	954	954	0
298	20231026	152400	223745821	954	954	954	954	0
299	20231026	152300	223745821	954	954	954	954	0
300	20231026	152200	223745821	954	954	954	954	0
301	20231026	152100	223745821	954	954	954	954	0
302	20231026	152000	223745821	954	954	954	954	0
303	20231026	151900	223745821	954	952	954	952	368
304	20231026	151800	223395441	951	951	951	951	0
305	20231026	151700	223395441	951	951	951	951	1967
306	20231026	151600	221524824	951	951	951	951	136
307	20231026	151500	221395488	953	953	953	953	39
308	20231026	151400	221358321	953	953	953	953	61
309	20231026	151300	221300188	953	953	953	953	1
310	20231026	151200	221299235	952	952	952	952	500
311	20231026	151100	220823235	949	949	949	949	0
312	20231026	151000	220823235	949	950	950	949	500
313	20231026	150900	220348633	951	951	951	951	5
314	20231026	150800	220343878	949	951	951	949	2385
315	20231026	150700	218078490	950	950	950	950	418
316	20231026	150600	217681390	950	950	950	950	231
317	20231026	150500	217461940	950	950	950	950	322
318	20231026	150400	217156040	950	950	950	950	23
319	20231026	150300	217134190	950	950	950	950	685
320	20231026	150200	216483440	950	950	950	950	77
321	20231026	150100	216410290	950	950	950	950	785
322	20231026	150000	215664540	950	951	951	950	102
323	20231026	145900	215567639	952	949	952	949	806
324	20231026	145800	214801840	949	949	949	949	58
325	20231026	145700	214746798	949	949	949	949	0
326	20231026	145600	214746798	949	947	949	947	180
327	20231026	145500	214576090	947	948	948	947	1140
328	20231026	145400	213496508	948	949	949	948	157
329	20231026	145300	213347599	949	949	949	949	12
330	20231026	145200	213336211	949	949	949	949	10
331	20231026	145100	213326721	949	949	949	947	1095
332	20231026	145000	212288494	949	949	949	949	22
333	20231026	144900	212267616	949	950	952	948	653
334	20231026	144800	211648481	948	949	950	948	1024
335	20231026	144700	210676940	950	950	950	950	0
336	20231026	144600	210676940	950	950	950	950	3
337	20231026	144500	210674090	950	950	950	950	4
338	20231026	144400	210670290	950	950	950	950	127
339	20231026	144300	210549640	950	950	950	950	17
340	20231026	144200	210533490	950	951	951	950	1960
341	20231026	144100	208669590	951	952	952	951	101
342	20231026	144000	208573489	951	951	951	951	558
343	20231026	143900	208042831	950	950	950	950	1125
344	20231026	143800	206974081	949	950	950	949	105
345	20231026	143700	206874407	949	949	949	949	9
346	20231026	143600	206865866	949	949	949	949	0
347	20231026	143500	206865866	949	949	949	949	600
348	20231026	143400	206296466	949	950	950	949	1000
349	20231026	143300	205347063	950	950	950	950	0
350	20231026	143200	205347063	950	950	950	950	696
351	20231026	143100	204685863	949	949	949	949	500
352	20231026	143000	204211363	949	949	949	949	0
353	20231026	142900	204211363	949	949	949	949	150
354	20231026	142800	204069013	949	951	951	949	5748
355	20231026	142700	198606099	953	952	953	952	795
356	20231026	142600	197849258	952	952	952	952	200
357	20231026	142500	197658858	952	952	952	952	50
358	20231026	142400	197611258	951	951	951	951	0
359	20231026	142300	197611258	951	952	952	951	2000
360	20231026	142200	195708574	953	953	953	953	4
361	20231026	142100	195704762	953	953	953	953	0
362	20231026	142000	195704762	953	952	953	952	6
363	20231026	141900	195699047	952	952	952	952	500
364	20231026	141800	195223047	952	952	952	952	69
365	20231026	141700	195157359	953	953	953	953	60
366	20231026	141600	195100179	953	953	953	953	9
367	20231026	141500	195091602	952	952	952	952	1
368	20231026	141400	195090650	951	952	952	951	2330
369	20231026	141300	192874379	952	952	952	952	0
370	20231026	141200	192874379	952	952	952	952	0
371	20231026	141100	192874379	952	952	952	952	0
372	20231026	141000	192874379	952	952	952	952	0
373	20231026	140900	192874379	952	952	952	952	0
374	20231026	140800	192874379	952	952	952	952	0
375	20231026	140700	192874379	952	952	952	952	0
376	20231026	140600	192874379	952	952	952	952	0
377	20231026	140500	192874379	952	952	952	952	0
378	20231026	140400	192874379	952	952	952	952	0
379	20231026	140300	192874379	952	952	952	952	0
380	20231026	140200	192874379	952	952	952	952	60
381	20231026	140100	192817259	951	951	951	951	2594
382	20231026	140000	190350365	951	951	951	951	125
383	20231026	135900	190231490	951	951	951	951	5855
384	20231026	135800	184663385	951	951	951	951	107
385	20231026	135700	184561628	951	951	951	950	3556
386	20231026	135600	181182176	952	955	955	952	10608
387	20231026	135500	171074689	955	955	955	955	3
388	20231026	135400	171071824	955	955	955	955	92
389	20231026	135300	170983964	955	955	955	955	2
390	20231026	135200	170982054	954	954	954	954	0
391	20231026	135100	170982054	954	954	954	954	0
392	20231026	135000	170982054	954	956	956	954	604
393	20231026	134900	170405835	956	955	956	954	183
394	20231026	134800	170231091	955	955	955	955	110
395	20231026	134700	170126041	955	958	958	955	2930
396	20231026	134600	167319420	959	958	959	958	94
397	20231026	134500	167229283	958	955	958	955	87
398	20231026	134400	167145994	955	956	959	955	110
399	20231026	134300	167040828	955	954	955	954	5
400	20231026	134200	167036057	954	953	955	953	28
401	20231026	134100	167009352	954	954	954	953	92
402	20231026	134000	166921593	954	954	955	953	603
403	20231026	133900	166346351	954	955	955	954	64
404	20231026	133800	166285245	956	957	957	955	133
405	20231026	133700	166158127	954	955	956	954	1530
406	20231026	133600	164697310	955	957	957	955	236
407	20231026	133500	164471688	956	957	957	956	131
408	20231026	133400	164346343	957	959	959	957	18
409	20231026	133300	164329105	960	960	960	960	500
410	20231026	133200	163849105	961	961	961	961	0
411	20231026	133100	163849105	961	961	961	961	0
412	20231026	133000	163849105	961	961	961	961	0
413	20231026	132900	163849105	961	961	961	961	757
414	20231026	132800	163121628	961	959	961	959	13
415	20231026	132700	163109143	958	958	958	958	0
416	20231026	132600	163109143	958	960	960	958	5
417	20231026	132500	163104349	960	960	960	960	0
418	20231026	132400	163104349	960	960	960	960	104
419	20231026	132300	163004509	964	964	964	964	0
420	20231026	132200	163004509	964	964	964	964	0
421	20231026	132100	163004509	964	964	964	964	0
422	20231026	132000	163004509	964	964	964	964	20
423	20231026	131900	162985229	962	963	963	962	9094
424	20231026	131800	154236548	963	963	963	963	0
425	20231026	131700	154236548	963	963	963	963	0
426	20231026	131600	154236548	963	963	963	963	0
427	20231026	131500	154236548	963	963	963	963	0
428	20231026	131400	154236548	963	964	964	963	10
429	20231026	131300	154226916	962	962	962	962	0
430	20231026	131200	154226916	962	962	962	962	285
431	20231026	131100	153952746	962	962	962	962	0
432	20231026	131000	153952746	962	962	962	962	114
433	20231026	130900	153843078	962	962	962	962	0
434	20231026	130800	153843078	962	962	962	962	0
435	20231026	130700	153843078	962	962	962	962	0
436	20231026	130600	153843078	962	962	962	962	0
437	20231026	130500	153843078	962	963	963	962	600
438	20231026	130400	153265375	963	963	963	963	1
439	20231026	130300	153264412	963	963	963	963	1
440	20231026	130200	153263449	964	964	964	964	0
441	20231026	130100	153263449	964	964	964	964	0
442	20231026	130000	153263449	964	964	964	964	0
443	20231026	125900	153263449	964	964	964	964	0
444	20231026	125800	153263449	964	964	964	964	1
445	20231026	125700	153262485	962	963	963	962	20
446	20231026	125600	153243227	964	964	964	964	2
447	20231026	125500	153241299	964	964	964	964	0
448	20231026	125400	153241299	964	964	964	964	0
449	20231026	125300	153241299	964	964	964	964	0
450	20231026	125200	153241299	964	964	964	964	0
451	20231026	125100	153241299	964	964	964	964	0
452	20231026	125000	153241299	964	964	964	964	2
453	20231026	124900	153239371	964	963	964	963	9
454	20231026	124800	153230700	963	963	963	963	1
455	20231026	124700	153229737	964	964	964	964	1
456	20231026	124600	153228773	965	965	965	965	1
457	20231026	124500	153227808	965	963	965	963	8
458	20231026	124400	153220096	963	963	963	963	7
459	20231026	124300	153213355	962	962	963	962	60
460	20231026	124200	153155581	962	962	962	962	2
461	20231026	124100	153153657	963	963	963	963	1067
462	20231026	124000	152126136	963	962	963	962	5
463	20231026	123900	152121325	962	962	962	962	56
464	20231026	123800	152067453	962	958	962	958	23
465	20231026	123700	152045407	962	962	962	962	40
466	20231026	123600	152006927	962	957	962	957	3201
467	20231026	123500	148942465	954	955	955	954	29
468	20231026	123400	148914798	955	955	955	955	0
469	20231026	123300	148914798	955	955	955	955	41
470	20231026	123200	148875643	957	957	957	957	0
471	20231026	123100	148875643	957	957	957	956	6
472	20231026	123000	148869905	957	957	957	957	0
473	20231026	122900	148869905	957	957	957	957	1
474	20231026	122800	148868948	957	954	957	954	317
475	20231026	122700	148566238	955	954	955	954	34
476	20231026	122600	148533798	955	958	958	954	782
477	20231026	122500	147786970	958	956	958	956	62
478	20231026	122400	147727696	956	955	956	955	168
479	20231026	122300	147567248	956	956	956	956	0
480	20231026	122200	147567248	956	957	957	955	12
481	20231026	122100	147555783	955	955	955	955	12
482	20231026	122000	147544323	956	956	957	955	239
483	20231026	121900	147315790	956	955	956	955	62
484	20231026	121800	147256571	956	955	956	955	291
485	20231026	121700	146978561	955	955	955	955	0
486	20231026	121600	146978561	955	955	955	955	1
487	20231026	121500	146977606	955	955	955	955	0
488	20231026	121400	146977606	955	955	955	955	56
489	20231026	121300	146924126	956	956	956	956	53
490	20231026	121200	146873458	954	954	954	954	0
491	20231026	121100	146873458	954	958	958	954	12
492	20231026	121000	146861966	953	953	953	953	0
493	20231026	120900	146861966	953	953	953	953	1
494	20231026	120800	146861013	951	951	951	951	0
495	20231026	120700	146861013	951	951	951	951	0
496	20231026	120600	146861013	951	951	951	951	0
497	20231026	120500	146861013	951	956	956	951	5615
498	20231026	120400	141507092	956	956	956	956	0
499	20231026	120300	141507092	956	956	956	956	399
500	20231026	120200	141125648	956	956	956	956	414
501	20231026	120100	140729864	956	960	960	956	5696
502	20231026	120000	135273429	960	960	960	960	0
503	20231026	115900	135273429	960	960	960	960	421
504	20231026	115800	134869269	960	960	960	960	39
505	20231026	115700	134831829	960	962	962	960	2129
506	20231026	115600	132787254	962	962	962	962	144
507	20231026	115500	132648726	962	964	964	962	3518
508	20231026	115400	129261517	964	966	966	964	3707
509	20231026	115300	125685894	967	967	967	967	2
510	20231026	115200	125683960	967	967	967	967	0
511	20231026	115100	125683960	967	967	967	967	22
512	20231026	115000	125662686	965	966	966	965	23
513	20231026	114900	125640469	966	966	966	966	1
514	20231026	114800	125639503	966	966	966	966	6
515	20231026	114700	125633707	966	966	966	966	1
516	20231026	114600	125632741	965	965	965	965	0
517	20231026	114500	125632741	965	965	965	965	1
518	20231026	114400	125631776	966	965	966	965	12
519	20231026	114300	125620185	966	966	966	965	25
520	20231026	114200	125596036	966	966	966	966	8
521	20231026	114100	125588308	966	965	966	965	57
522	20231026	114000	125533252	965	965	965	965	153
523	20231026	113900	125385607	965	965	965	965	2
524	20231026	113800	125383677	966	966	966	966	19
525	20231026	113700	125365323	966	965	966	965	93
526	20231026	113600	125275518	966	966	966	965	820
527	20231026	113500	124483500	967	966	967	966	97
528	20231026	113400	124389784	966	966	967	966	2086
529	20231026	113300	122374703	967	967	967	966	192
530	20231026	113200	122189046	968	968	968	968	1
531	20231026	113100	122188078	968	968	968	968	10
532	20231026	113000	122178398	968	968	968	968	5
533	20231026	112900	122173558	966	966	966	966	11
534	20231026	112800	122162932	966	966	966	966	211
535	20231026	112700	121959106	967	967	967	967	100
536	20231026	112600	121862406	968	968	968	968	0
537	20231026	112500	121862406	968	967	968	967	59
538	20231026	112400	121805352	966	966	966	966	0
539	20231026	112300	121805352	966	966	966	966	0
540	20231026	112200	121805352	966	966	966	966	0
541	20231026	112100	121805352	966	966	966	966	24
542	20231026	112000	121782168	966	967	967	966	1564
543	20231026	111900	120271334	967	967	967	967	202
544	20231026	111800	120076000	966	966	966	966	0
545	20231026	111700	120076000	966	969	969	966	1621
546	20231026	111600	118508578	969	969	969	969	1000
547	20231026	111500	117539578	970	970	970	970	0
548	20231026	111400	117539578	970	970	970	970	0
549	20231026	111300	117539578	970	970	970	970	537
550	20231026	111200	117018688	970	970	970	970	0
551	20231026	111100	117018688	970	970	970	970	0
552	20231026	111000	117018688	970	970	970	970	0
553	20231026	110900	117018688	970	970	970	970	15
554	20231026	110800	117004138	975	975	975	975	0
555	20231026	110700	117004138	975	975	975	975	98
556	20231026	110600	116908588	970	970	970	970	0
557	20231026	110500	116908588	970	970	970	970	495
558	20231026	110400	116428438	970	970	970	970	0
559	20231026	110300	116428438	970	969	970	969	66
560	20231026	110200	116364453	969	969	970	969	534
561	20231026	110100	115846507	970	973	973	970	446
562	20231026	110000	115413409	972	972	972	972	0
563	20231026	105900	115413409	972	972	972	972	1013
564	20231026	105800	114428773	972	972	972	972	0
565	20231026	105700	114428773	972	980	980	972	850
566	20231026	105600	113601383	978	978	978	978	0
567	20231026	105500	113601383	978	978	978	978	0
568	20231026	105400	113601383	978	978	978	978	0
569	20231026	105300	113601383	978	979	979	978	3701
570	20231026	105200	109980767	979	979	979	979	24
571	20231026	105100	109957271	979	979	979	979	114
572	20231026	105000	109845665	979	979	980	979	556
573	20231026	104900	109300814	979	979	980	979	371
574	20231026	104800	108937559	982	982	982	982	4
575	20231026	104700	108933631	980	982	982	980	2068
576	20231026	104600	106903223	982	982	982	982	50
577	20231026	104500	106854123	982	978	982	978	3109
578	20231026	104400	103809467	977	977	977	977	447
579	20231026	104300	103372748	977	977	977	977	0
580	20231026	104200	103372748	977	977	977	977	20
581	20231026	104100	103353208	976	976	976	976	4
582	20231026	104000	103349304	976	976	976	976	0
583	20231026	103900	103349304	976	976	976	976	0
584	20231026	103800	103349304	976	976	976	976	0
585	20231026	103700	103349304	976	974	976	974	50
586	20231026	103600	103300573	975	976	976	975	51
587	20231026	103500	103250810	977	977	977	977	577
588	20231026	103400	102687081	977	977	977	977	25
589	20231026	103300	102662656	977	977	977	977	25
590	20231026	103200	102638231	977	977	977	977	657
591	20231026	103100	101996342	977	977	977	977	45
592	20231026	103000	101952377	978	978	978	978	50
593	20231026	102900	101903477	977	977	977	977	5
594	20231026	102800	101898592	977	977	977	977	129
595	20231026	102700	101772559	977	977	977	977	28
596	20231026	102600	101745203	977	976	977	976	778
597	20231026	102500	100985110	977	977	977	977	1
598	20231026	102400	100984133	976	977	977	976	61
599	20231026	102300	100924537	977	977	977	977	0
600	20231026	102200	100924537	977	974	977	974	6
601	20231026	102100	100918684	972	972	972	972	0
602	20231026	102000	100918684	972	972	972	972	0
603	20231026	101900	100918684	972	972	972	972	0
604	20231026	101800	100918684	972	971	972	971	2102
605	20231026	101700	98875543	966	966	966	966	0
606	20231026	101600	98875543	966	966	966	966	0
607	20231026	101500	98875543	966	966	966	966	1882
608	20231026	101400	97057531	964	964	964	964	0
609	20231026	101300	97057531	964	968	968	964	6156
610	20231026	101200	91110467	970	970	970	970	24
611	20231026	101100	91087187	969	969	969	969	50
612	20231026	101000	91038737	969	969	969	969	606
613	20231026	100900	90451523	970	970	970	970	83
614	20231026	100800	90371013	970	970	970	970	0
615	20231026	100700	90371013	970	970	970	970	0
616	20231026	100600	90371013	970	970	970	970	54
617	20231026	100500	90318633	969	969	969	969	0
618	20231026	100400	90318633	969	969	969	969	0
619	20231026	100300	90318633	969	969	969	969	0
620	20231026	100200	90318633	969	969	969	969	1
621	20231026	100100	90317664	969	969	969	969	1106
622	20231026	100000	89245950	969	969	969	969	1676
623	20231026	095900	87621906	972	972	973	972	54
624	20231026	095800	87569417	972	972	972	972	60
625	20231026	095700	87511097	968	972	973	968	3798
626	20231026	095600	83829985	972	975	975	972	1475
627	20231026	095500	82395038	973	979	979	973	655
628	20231026	095400	81756641	979	979	979	979	10
629	20231026	095300	81746851	979	979	979	979	0
630	20231026	095200	81746851	979	979	979	979	0
631	20231026	095100	81746851	979	979	979	979	0
632	20231026	095000	81746851	979	979	979	979	300
633	20231026	094900	81453151	979	980	980	978	1011
634	20231026	094800	80462694	984	980	984	980	642
635	20231026	094700	79832030	980	982	984	980	3849
636	20231026	094600	76054904	985	985	985	985	0
637	20231026	094500	76054904	985	985	985	985	2751
638	20231026	094400	73345169	985	985	985	985	2401
639	20231026	094300	70980184	985	988	991	984	2278
640	20231026	094200	68733961	991	988	996	988	8001
641	20231026	094100	60802690	988	983	988	983	4767
642	20231026	094000	56112328	983	979	983	978	7697
643	20231026	093900	48568426	979	977	979	977	1984
644	20231026	093800	46626688	977	978	978	977	1269
645	20231026	093700	45385710	978	977	978	976	1045
646	20231026	093600	44364573	977	977	977	977	3
647	20231026	093500	44361642	976	976	976	976	307
648	20231026	093400	44062010	977	977	977	977	2
649	20231026	093300	44060056	977	977	977	977	761
650	20231026	093200	43316559	977	976	977	976	3502
651	20231026	093100	39898605	976	976	976	976	35
652	20231026	093000	39864445	976	972	976	972	510
653	20231026	092900	39368685	972	972	972	972	0
654	20231026	092800	39368685	972	975	975	972	2471
655	20231026	092700	36966870	975	974	975	974	309
656	20231026	092600	36665759	974	975	975	974	1122
657	20231026	092500	35571931	974	976	976	974	4734
658	20231026	092400	30952966	976	974	977	974	1762
659	20231026	092300	29232692	971	971	971	971	300
660	20231026	092200	28941392	971	974	974	971	853
661	20231026	092100	28111999	971	971	971	971	151
662	20231026	092000	27965378	971	971	971	971	250
663	20231026	091900	27722628	969	969	969	969	0
664	20231026	091800	27722628	969	967	969	967	679
665	20231026	091700	27065453	968	968	968	968	324
666	20231026	091600	26751821	968	970	970	968	191
667	20231026	091500	26566833	974	974	974	974	62
668	20231026	091400	26506445	974	970	974	970	4069
669	20231026	091300	22543761	971	975	975	971	1285
670	20231026	091200	21293283	975	971	975	971	275
671	20231026	091100	21025468	970	966	970	966	2197
672	20231026	091000	18896086	965	964	965	961	836
673	20231026	090900	18090995	965	965	965	965	1000
674	20231026	090800	17125995	966	961	966	961	829
675	20231026	090700	16325587	961	961	961	959	1911
676	20231026	090600	14490205	965	966	966	965	885
677	20231026	090500	13635300	961	961	962	961	507
678	20231026	090400	13148035	961	962	962	961	149
679	20231026	090300	13004841	962	968	969	962	6150
680	20231026	090200	7047860	960	960	961	960	540
681	20231026	090100	6529216	959	959	961	957	1633
682	20231026	090000	4965149	960	968	968	960	5158