KissMeData/331520/min/candle-20231025.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231025	204400	100930199	930	930	930	930	3046
3	20231025	204300	100930199	930	930	930	930	0
4	20231025	204200	100930199	930	930	930	930	0
5	20231025	204100	100930199	930	930	930	930	0
6	20231025	204000	100930199	930	930	930	930	0
7	20231025	203900	100930199	930	930	930	930	0
8	20231025	203800	100930199	930	930	930	930	0
9	20231025	203700	100930199	930	930	930	930	0
10	20231025	203600	100930199	930	930	930	930	0
11	20231025	203500	100930199	930	930	930	930	0
12	20231025	203400	100930199	930	930	930	930	0
13	20231025	203300	100930199	930	930	930	930	0
14	20231025	203200	100930199	930	930	930	930	0
15	20231025	203100	100930199	930	930	930	930	0
16	20231025	203000	100930199	930	930	930	930	0
17	20231025	202900	100930199	930	930	930	930	0
18	20231025	202800	100930199	930	930	930	930	0
19	20231025	202700	100930199	930	930	930	930	0
20	20231025	202600	100930199	930	930	930	930	0
21	20231025	202500	100930199	930	930	930	930	0
22	20231025	202400	100930199	930	930	930	930	0
23	20231025	202300	100930199	930	930	930	930	0
24	20231025	202200	100930199	930	930	930	930	0
25	20231025	202100	100930199	930	930	930	930	0
26	20231025	202000	100930199	930	930	930	930	0
27	20231025	201900	100930199	930	930	930	930	0
28	20231025	201800	100930199	930	930	930	930	0
29	20231025	201700	100930199	930	930	930	930	0
30	20231025	201600	100930199	930	930	930	930	0
31	20231025	201500	100930199	930	930	930	930	0
32	20231025	201400	100930199	930	930	930	930	3046
33	20231025	201300	100930199	930	930	930	930	0
34	20231025	201200	100930199	930	930	930	930	0
35	20231025	201100	100930199	930	930	930	930	0
36	20231025	201000	100930199	930	930	930	930	0
37	20231025	200900	100930199	930	930	930	930	0
38	20231025	200800	100930199	930	930	930	930	0
39	20231025	200700	100930199	930	930	930	930	0
40	20231025	200600	100930199	930	930	930	930	0
41	20231025	200500	100930199	930	930	930	930	0
42	20231025	200400	100930199	930	930	930	930	0
43	20231025	200300	100930199	930	930	930	930	0
44	20231025	200200	100930199	930	930	930	930	0
45	20231025	200100	100930199	930	930	930	930	0
46	20231025	200000	100930199	930	930	930	930	0
47	20231025	195900	100930199	930	930	930	930	0
48	20231025	195800	100930199	930	930	930	930	0
49	20231025	195700	100930199	930	930	930	930	0
50	20231025	195600	100930199	930	930	930	930	0
51	20231025	195500	100930199	930	930	930	930	0
52	20231025	195400	100930199	930	930	930	930	0
53	20231025	195300	100930199	930	930	930	930	0
54	20231025	195200	100930199	930	930	930	930	0
55	20231025	195100	100930199	930	930	930	930	0
56	20231025	195000	100930199	930	930	930	930	0
57	20231025	194900	100930199	930	930	930	930	0
58	20231025	194800	100930199	930	930	930	930	0
59	20231025	194700	100930199	930	930	930	930	0
60	20231025	194600	100930199	930	930	930	930	0
61	20231025	194500	100930199	930	930	930	930	0
62	20231025	194400	100930199	930	930	930	930	3046
63	20231025	194300	100930199	930	930	930	930	0
64	20231025	194200	100930199	930	930	930	930	0
65	20231025	194100	100930199	930	930	930	930	0
66	20231025	194000	100930199	930	930	930	930	0
67	20231025	193900	100930199	930	930	930	930	0
68	20231025	193800	100930199	930	930	930	930	0
69	20231025	193700	100930199	930	930	930	930	0
70	20231025	193600	100930199	930	930	930	930	0
71	20231025	193500	100930199	930	930	930	930	0
72	20231025	193400	100930199	930	930	930	930	0
73	20231025	193300	100930199	930	930	930	930	0
74	20231025	193200	100930199	930	930	930	930	0
75	20231025	193100	100930199	930	930	930	930	0
76	20231025	193000	100930199	930	930	930	930	0
77	20231025	192900	100930199	930	930	930	930	0
78	20231025	192800	100930199	930	930	930	930	0
79	20231025	192700	100930199	930	930	930	930	0
80	20231025	192600	100930199	930	930	930	930	0
81	20231025	192500	100930199	930	930	930	930	0
82	20231025	192400	100930199	930	930	930	930	0
83	20231025	192300	100930199	930	930	930	930	0
84	20231025	192200	100930199	930	930	930	930	0
85	20231025	192100	100930199	930	930	930	930	0
86	20231025	192000	100930199	930	930	930	930	0
87	20231025	191900	100930199	930	930	930	930	0
88	20231025	191800	100930199	930	930	930	930	0
89	20231025	191700	100930199	930	930	930	930	0
90	20231025	191600	100930199	930	930	930	930	0
91	20231025	191500	100930199	930	930	930	930	0
92	20231025	191400	100930199	930	930	930	930	3046
93	20231025	191300	100930199	930	930	930	930	0
94	20231025	191200	100930199	930	930	930	930	0
95	20231025	191100	100930199	930	930	930	930	0
96	20231025	191000	100930199	930	930	930	930	0
97	20231025	190900	100930199	930	930	930	930	0
98	20231025	190800	100930199	930	930	930	930	0
99	20231025	190700	100930199	930	930	930	930	0
100	20231025	190600	100930199	930	930	930	930	0
101	20231025	190500	100930199	930	930	930	930	0
102	20231025	190400	100930199	930	930	930	930	0
103	20231025	190300	100930199	930	930	930	930	0
104	20231025	190200	100930199	930	930	930	930	0
105	20231025	190100	100930199	930	930	930	930	0
106	20231025	190000	100930199	930	930	930	930	0
107	20231025	185900	100930199	930	930	930	930	0
108	20231025	185800	100930199	930	930	930	930	0
109	20231025	185700	100930199	930	930	930	930	0
110	20231025	185600	100930199	930	930	930	930	0
111	20231025	185500	100930199	930	930	930	930	0
112	20231025	185400	100930199	930	930	930	930	0
113	20231025	185300	100930199	930	930	930	930	0
114	20231025	185200	100930199	930	930	930	930	0
115	20231025	185100	100930199	930	930	930	930	0
116	20231025	185000	100930199	930	930	930	930	0
117	20231025	184900	100930199	930	930	930	930	0
118	20231025	184800	100930199	930	930	930	930	0
119	20231025	184700	100930199	930	930	930	930	0
120	20231025	184600	100930199	930	930	930	930	0
121	20231025	184500	100930199	930	930	930	930	0
122	20231025	184400	100930199	930	930	930	930	3046
123	20231025	184300	100930199	930	930	930	930	0
124	20231025	184200	100930199	930	930	930	930	0
125	20231025	184100	100930199	930	930	930	930	0
126	20231025	184000	100930199	930	930	930	930	0
127	20231025	183900	100930199	930	930	930	930	0
128	20231025	183800	100930199	930	930	930	930	0
129	20231025	183700	100930199	930	930	930	930	0
130	20231025	183600	100930199	930	930	930	930	0
131	20231025	183500	100930199	930	930	930	930	0
132	20231025	183400	100930199	930	930	930	930	0
133	20231025	183300	100930199	930	930	930	930	0
134	20231025	183200	100930199	930	930	930	930	0
135	20231025	183100	100930199	930	930	930	930	0
136	20231025	183000	100930199	930	930	930	930	0
137	20231025	182900	100930199	930	930	930	930	0
138	20231025	182800	100930199	930	930	930	930	0
139	20231025	182700	100930199	930	930	930	930	0
140	20231025	182600	100930199	930	930	930	930	0
141	20231025	182500	100930199	930	930	930	930	0
142	20231025	182400	100930199	930	930	930	930	0
143	20231025	182300	100930199	930	930	930	930	0
144	20231025	182200	100930199	930	930	930	930	0
145	20231025	182100	100930199	930	930	930	930	0
146	20231025	182000	100930199	930	930	930	930	0
147	20231025	181900	100930199	930	930	930	930	0
148	20231025	181800	100930199	930	930	930	930	0
149	20231025	181700	100930199	930	930	930	930	0
150	20231025	181600	100930199	930	930	930	930	0
151	20231025	181500	100930199	930	930	930	930	0
152	20231025	181400	100930199	930	930	930	930	3046
153	20231025	181300	100930199	930	930	930	930	0
154	20231025	181200	100930199	930	930	930	930	0
155	20231025	181100	100930199	930	930	930	930	0
156	20231025	181000	100930199	930	930	930	930	0
157	20231025	180900	100930199	930	930	930	930	0
158	20231025	180800	100930199	930	930	930	930	0
159	20231025	180700	100930199	930	930	930	930	0
160	20231025	180600	100930199	930	930	930	930	0
161	20231025	180500	100930199	930	930	930	930	0
162	20231025	180400	100930199	930	930	930	930	0
163	20231025	180300	100930199	930	930	930	930	0
164	20231025	180200	100930199	930	930	930	930	0
165	20231025	180100	100930199	930	930	930	930	0
166	20231025	180000	100930199	930	930	930	930	0
167	20231025	175900	100930199	930	930	930	930	0
168	20231025	175800	100930199	930	930	930	930	0
169	20231025	175700	100930199	930	930	930	930	0
170	20231025	175600	100930199	930	930	930	930	0
171	20231025	175500	100930199	930	930	930	930	0
172	20231025	175400	100930199	930	930	930	930	0
173	20231025	175300	100930199	930	930	930	930	0
174	20231025	175200	100930199	930	930	930	930	0
175	20231025	175100	100930199	930	930	930	930	0
176	20231025	175000	100930199	930	930	930	930	0
177	20231025	174900	100930199	930	930	930	930	0
178	20231025	174800	100930199	930	930	930	930	0
179	20231025	174700	100930199	930	930	930	930	0
180	20231025	174600	100930199	930	930	930	930	0
181	20231025	174500	100930199	930	930	930	930	0
182	20231025	174400	100930199	930	930	930	930	3046
183	20231025	174300	100930199	930	930	930	930	0
184	20231025	174200	100930199	930	930	930	930	0
185	20231025	174100	100930199	930	930	930	930	0
186	20231025	174000	100930199	930	930	930	930	0
187	20231025	173900	100930199	930	930	930	930	0
188	20231025	173800	100930199	930	930	930	930	0
189	20231025	173700	100930199	930	930	930	930	0
190	20231025	173600	100930199	930	930	930	930	0
191	20231025	173500	100930199	930	930	930	930	0
192	20231025	173400	100930199	930	930	930	930	0
193	20231025	173300	100930199	930	930	930	930	0
194	20231025	173200	100930199	930	930	930	930	0
195	20231025	173100	100930199	930	930	930	930	0
196	20231025	173000	100930199	930	930	930	930	0
197	20231025	172900	100930199	930	930	930	930	0
198	20231025	172800	100930199	930	930	930	930	0
199	20231025	172700	100930199	930	930	930	930	0
200	20231025	172600	100930199	930	930	930	930	0
201	20231025	172500	100930199	930	930	930	930	0
202	20231025	172400	100930199	930	930	930	930	0
203	20231025	172300	100930199	930	930	930	930	0
204	20231025	172200	100930199	930	930	930	930	0
205	20231025	172100	100930199	930	930	930	930	0
206	20231025	172000	100930199	930	930	930	930	0
207	20231025	171900	100930199	930	930	930	930	0
208	20231025	171800	100930199	930	930	930	930	0
209	20231025	171700	100930199	930	930	930	930	0
210	20231025	171600	100930199	930	930	930	930	0
211	20231025	171500	100930199	930	930	930	930	0
212	20231025	171400	100930199	930	930	930	930	3046
213	20231025	171300	100930199	930	930	930	930	0
214	20231025	171200	100930199	930	930	930	930	0
215	20231025	171100	100930199	930	930	930	930	0
216	20231025	171000	100930199	930	930	930	930	0
217	20231025	170900	100930199	930	930	930	930	0
218	20231025	170800	100930199	930	930	930	930	0
219	20231025	170700	100930199	930	930	930	930	0
220	20231025	170600	100930199	930	930	930	930	0
221	20231025	170500	100930199	930	930	930	930	0
222	20231025	170400	100930199	930	930	930	930	0
223	20231025	170300	100930199	930	930	930	930	0
224	20231025	170200	100930199	930	930	930	930	0
225	20231025	170100	100930199	930	930	930	930	0
226	20231025	170000	100930199	930	930	930	930	0
227	20231025	165900	100930199	930	930	930	930	0
228	20231025	165800	100930199	930	930	930	930	0
229	20231025	165700	100930199	930	930	930	930	0
230	20231025	165600	100930199	930	930	930	930	0
231	20231025	165500	100930199	930	930	930	930	0
232	20231025	165400	100930199	930	930	930	930	0
233	20231025	165300	100930199	930	930	930	930	0
234	20231025	165200	100930199	930	930	930	930	0
235	20231025	165100	100930199	930	930	930	930	0
236	20231025	165000	100930199	930	930	930	930	0
237	20231025	164900	100930199	930	930	930	930	0
238	20231025	164800	100930199	930	930	930	930	0
239	20231025	164700	100930199	930	930	930	930	0
240	20231025	164600	100930199	930	930	930	930	0
241	20231025	164500	100930199	930	930	930	930	0
242	20231025	164400	100930199	930	930	930	930	3046
243	20231025	164300	100930199	930	930	930	930	0
244	20231025	164200	100930199	930	930	930	930	0
245	20231025	164100	100930199	930	930	930	930	0
246	20231025	164000	100930199	930	930	930	930	0
247	20231025	163900	100930199	930	930	930	930	0
248	20231025	163800	100930199	930	930	930	930	0
249	20231025	163700	100930199	930	930	930	930	0
250	20231025	163600	100930199	930	930	930	930	0
251	20231025	163500	100930199	930	930	930	930	0
252	20231025	163400	100930199	930	930	930	930	0
253	20231025	163300	100930199	930	930	930	930	0
254	20231025	163200	100930199	930	930	930	930	0
255	20231025	163100	100930199	930	930	930	930	0
256	20231025	163000	100930199	930	930	930	930	0
257	20231025	162900	100930199	930	930	930	930	0
258	20231025	162800	100930199	930	930	930	930	0
259	20231025	162700	100930199	930	930	930	930	0
260	20231025	162600	100930199	930	930	930	930	0
261	20231025	162500	100930199	930	930	930	930	0
262	20231025	162400	100930199	930	930	930	930	0
263	20231025	162300	100930199	930	930	930	930	0
264	20231025	162200	100930199	930	930	930	930	0
265	20231025	162100	100930199	930	930	930	930	0
266	20231025	162000	100930199	930	930	930	930	0
267	20231025	161900	100930199	930	930	930	930	0
268	20231025	161800	100930199	930	930	930	930	0
269	20231025	161700	100930199	930	930	930	930	0
270	20231025	161600	100930199	930	930	930	930	0
271	20231025	161500	100930199	930	930	930	930	0
272	20231025	161400	100930199	930	930	930	930	3046
273	20231025	161300	100930199	930	930	930	930	0
274	20231025	161200	100930199	930	930	930	930	0
275	20231025	161100	100930199	930	930	930	930	0
276	20231025	161000	100930199	930	930	930	930	0
277	20231025	160900	100930199	930	930	930	930	0
278	20231025	160800	100930199	930	930	930	930	0
279	20231025	160700	100930199	930	930	930	930	0
280	20231025	160600	100930199	930	930	930	930	0
281	20231025	160500	100930199	930	930	930	930	0
282	20231025	160400	100930199	930	930	930	930	0
283	20231025	160300	100930199	930	930	930	930	0
284	20231025	160200	100930199	930	930	930	930	0
285	20231025	160100	100930199	930	930	930	930	0
286	20231025	160000	100930199	930	930	930	930	0
287	20231025	155900	100930199	930	930	930	930	0
288	20231025	155800	100930199	930	930	930	930	0
289	20231025	155700	100930199	930	930	930	930	0
290	20231025	155600	100930199	930	930	930	930	0
291	20231025	155500	100930199	930	930	930	930	0
292	20231025	155400	100930199	930	930	930	930	0
293	20231025	155300	100930199	930	930	930	930	0
294	20231025	155200	100930199	930	930	930	930	0
295	20231025	155100	100930199	930	930	930	930	0
296	20231025	155000	100930199	930	930	930	930	0
297	20231025	154900	100930199	930	930	930	930	0
298	20231025	154800	100930199	930	930	930	930	0
299	20231025	154700	100930199	930	930	930	930	0
300	20231025	154600	100930199	930	930	930	930	0
301	20231025	154500	100930199	930	930	930	930	0
302	20231025	154400	100930199	930	930	930	930	3046
303	20231025	154300	100930199	930	930	930	930	0
304	20231025	154200	100930199	930	930	930	930	0
305	20231025	154100	100930199	930	930	930	930	0
306	20231025	154000	100930199	930	930	930	930	0
307	20231025	153900	100930199	930	930	930	930	0
308	20231025	153800	100930199	930	930	930	930	0
309	20231025	153700	100930199	930	930	930	930	0
310	20231025	153600	100930199	930	930	930	930	0
311	20231025	153500	100930199	930	930	930	930	0
312	20231025	153400	100930199	930	930	930	930	0
313	20231025	153300	100930199	930	930	930	930	0
314	20231025	153200	100930199	930	930	930	930	0
315	20231025	153100	100930199	930	930	930	930	0
316	20231025	153000	100930199	930	930	930	930	3046
317	20231025	152900	98097419	929	929	929	929	0
318	20231025	152800	98097419	929	929	929	929	0
319	20231025	152700	98097419	929	929	929	929	0
320	20231025	152600	98097419	929	929	929	929	0
321	20231025	152500	98097419	929	929	929	929	0
322	20231025	152400	98097419	929	929	929	929	0
323	20231025	152300	98097419	929	929	929	929	0
324	20231025	152200	98097419	929	929	929	929	0
325	20231025	152100	98097419	929	929	929	929	0
326	20231025	152000	98097419	929	929	929	929	0
327	20231025	151900	98097419	929	925	929	925	1210
328	20231025	151800	96975395	920	924	925	920	83
329	20231025	151700	96898988	920	922	922	920	73
330	20231025	151600	96831806	922	926	926	922	169
331	20231025	151500	96675604	926	922	926	921	74
332	20231025	151400	96607438	927	923	927	920	2115
333	20231025	151300	94661448	920	922	922	920	211
334	20231025	151200	94467151	921	928	928	921	83
335	20231025	151100	94390638	920	922	922	920	73
336	20231025	151000	94323340	928	922	928	921	128
337	20231025	150900	94205064	922	922	922	922	74
338	20231025	150800	94136836	921	921	921	921	3379
339	20231025	150700	91024777	929	921	929	921	83
340	20231025	150600	90948254	921	929	929	921	2575
341	20231025	150500	88576671	921	926	927	921	78
342	20231025	150400	88504806	921	922	922	921	1574
343	20231025	150300	87053652	922	922	922	922	73
344	20231025	150200	86986346	922	922	922	922	73
345	20231025	150100	86919040	922	928	928	922	74
346	20231025	150000	86850806	922	929	929	922	74
347	20231025	145900	86782571	922	923	923	922	74
348	20231025	145800	86714323	922	929	929	922	74
349	20231025	145700	86646068	922	929	929	922	74
350	20231025	145600	86577833	922	929	929	922	83
351	20231025	145500	86501237	929	923	929	922	74
352	20231025	145400	86432999	922	923	923	922	74
353	20231025	145300	86364728	923	923	923	923	73
354	20231025	145200	86297349	931	923	931	923	74
355	20231025	145100	86229039	924	931	931	924	74
356	20231025	145000	86160656	924	924	924	924	73
357	20231025	144900	86093204	924	925	932	923	2086
358	20231025	144800	84161940	925	932	932	925	513
359	20231025	144700	83686969	926	931	932	926	573
360	20231025	144600	83153692	926	926	926	926	73
361	20231025	144500	83086094	926	931	931	926	74
362	20231025	144400	83017565	926	926	926	926	74
363	20231025	144300	82949041	926	926	926	926	73
364	20231025	144200	82881443	926	926	926	926	73
365	20231025	144100	82813845	926	926	926	926	82
366	20231025	144000	82737913	926	926	926	926	73
367	20231025	143900	82670315	929	929	929	929	0
368	20231025	143800	82670315	929	929	929	929	75
369	20231025	143700	82600640	931	931	931	931	0
370	20231025	143600	82600640	931	931	931	931	0
371	20231025	143500	82600640	931	931	931	931	0
372	20231025	143400	82600640	931	931	931	931	0
373	20231025	143300	82600640	931	931	931	931	0
374	20231025	143200	82600640	931	931	931	931	0
375	20231025	143100	82600640	931	931	931	931	1
376	20231025	143000	82599709	932	932	932	932	0
377	20231025	142900	82599709	932	932	932	932	0
378	20231025	142800	82599709	932	932	932	932	0
379	20231025	142700	82599709	932	932	932	932	0
380	20231025	142600	82599709	932	932	932	932	0
381	20231025	142500	82599709	932	932	932	932	0
382	20231025	142400	82599709	932	932	932	932	0
383	20231025	142300	82599709	932	932	932	932	0
384	20231025	142200	82599709	932	932	932	932	0
385	20231025	142100	82599709	932	929	932	929	5971
386	20231025	142000	77045773	929	929	929	929	0
387	20231025	141900	77045773	929	929	929	929	0
388	20231025	141800	77045773	929	929	929	929	5
389	20231025	141700	77041128	928	928	928	928	0
390	20231025	141600	77041128	928	928	928	928	0
391	20231025	141500	77041128	928	928	928	928	0
392	20231025	141400	77041128	928	928	928	928	0
393	20231025	141300	77041128	928	928	928	928	0
394	20231025	141200	77041128	928	925	928	925	501
395	20231025	141100	76576402	929	929	929	929	0
396	20231025	141000	76576402	929	929	929	929	0
397	20231025	140900	76576402	929	929	929	929	0
398	20231025	140800	76576402	929	929	929	929	0
399	20231025	140700	76576402	929	929	929	929	0
400	20231025	140600	76576402	929	929	929	929	0
401	20231025	140500	76576402	929	929	929	929	0
402	20231025	140400	76576402	929	929	929	929	0
403	20231025	140300	76576402	929	929	929	929	0
404	20231025	140200	76576402	929	929	929	929	0
405	20231025	140100	76576402	929	929	929	929	0
406	20231025	140000	76576402	929	929	929	929	0
407	20231025	135900	76576402	929	929	929	929	0
408	20231025	135800	76576402	929	929	929	929	0
409	20231025	135700	76576402	929	929	929	929	0
410	20231025	135600	76576402	929	929	929	929	0
411	20231025	135500	76576402	929	929	929	929	0
412	20231025	135400	76576402	929	929	929	929	0
413	20231025	135300	76576402	929	929	929	929	0
414	20231025	135200	76576402	929	929	929	929	0
415	20231025	135100	76576402	929	929	929	929	0
416	20231025	135000	76576402	929	929	929	929	0
417	20231025	134900	76576402	929	929	929	929	0
418	20231025	134800	76576402	929	924	929	924	756
419	20231025	134700	75877124	921	921	921	921	0
420	20231025	134600	75877124	921	921	921	921	0
421	20231025	134500	75877124	921	921	921	921	0
422	20231025	134400	75877124	921	921	921	921	0
423	20231025	134300	75877124	921	921	921	921	1185
424	20231025	134200	74785739	924	924	924	924	0
425	20231025	134100	74785739	924	924	924	924	0
426	20231025	134000	74785739	924	924	924	924	0
427	20231025	133900	74785739	924	924	924	924	0
428	20231025	133800	74785739	924	924	924	924	2
429	20231025	133700	74783891	924	924	924	924	34
430	20231025	133600	74752475	924	924	924	924	32
431	20231025	133500	74722907	922	922	922	922	897
432	20231025	133400	73895873	924	924	924	924	0
433	20231025	133300	73895873	924	924	924	924	0
434	20231025	133200	73895873	924	924	924	924	0
435	20231025	133100	73895873	924	924	924	924	5
436	20231025	133000	73891253	924	924	924	924	156
437	20231025	132900	73747109	925	925	925	925	0
438	20231025	132800	73747109	925	926	926	925	4271
439	20231025	132700	69793204	930	930	930	930	0
440	20231025	132600	69793204	930	930	930	930	0
441	20231025	132500	69793204	930	930	930	930	0
442	20231025	132400	69793204	930	930	930	930	0
443	20231025	132300	69793204	930	930	930	930	0
444	20231025	132200	69793204	930	930	930	930	1
445	20231025	132100	69792274	928	928	928	928	0
446	20231025	132000	69792274	928	928	928	928	0
447	20231025	131900	69792274	928	928	928	928	0
448	20231025	131800	69792274	928	931	931	928	1032
449	20231025	131700	68831530	931	929	931	928	124
450	20231025	131600	68716334	932	932	932	932	27
451	20231025	131500	68691170	933	932	933	932	39
452	20231025	131400	68654817	933	931	933	931	716
453	20231025	131300	67987534	932	931	932	931	220
454	20231025	131200	67782713	932	932	932	932	0
455	20231025	131100	67782713	932	932	932	932	0
456	20231025	131000	67782713	932	932	932	932	0
457	20231025	130900	67782713	932	931	932	931	500
458	20231025	130800	67317195	931	931	931	931	28
459	20231025	130700	67291127	931	931	931	931	0
460	20231025	130600	67291127	931	931	931	931	0
461	20231025	130500	67291127	931	931	931	931	0
462	20231025	130400	67291127	931	931	931	931	161
463	20231025	130300	67141236	925	925	925	925	0
464	20231025	130200	67141236	925	925	925	925	0
465	20231025	130100	67141236	925	925	925	925	0
466	20231025	130000	67141236	925	925	925	925	0
467	20231025	125900	67141236	925	925	925	925	69
468	20231025	125800	67077411	933	933	933	933	64
469	20231025	125700	67017699	929	928	929	928	4622
470	20231025	125600	62725155	928	928	928	928	0
471	20231025	125500	62725155	928	928	928	928	0
472	20231025	125400	62725155	928	928	928	928	0
473	20231025	125300	62725155	928	928	928	928	0
474	20231025	125200	62725155	928	928	928	928	23
475	20231025	125100	62703811	925	925	925	925	1038
476	20231025	125000	61743661	924	924	924	924	0
477	20231025	124900	61743661	924	924	924	924	0
478	20231025	124800	61743661	924	924	924	924	0
479	20231025	124700	61743661	924	924	924	924	0
480	20231025	124600	61743661	924	924	924	924	0
481	20231025	124500	61743661	924	924	924	924	0
482	20231025	124400	61743661	924	924	924	924	89
483	20231025	124300	61661425	924	924	924	924	0
484	20231025	124200	61661425	924	924	924	924	0
485	20231025	124100	61661425	924	924	924	924	0
486	20231025	124000	61661425	924	924	924	924	0
487	20231025	123900	61661425	924	924	924	924	1
488	20231025	123800	61660501	921	925	925	921	1049
489	20231025	123700	60692345	924	924	924	924	1
490	20231025	123600	60691421	924	924	924	924	250
491	20231025	123500	60460421	924	924	924	924	100
492	20231025	123400	60368021	922	926	926	922	5350
493	20231025	123300	55419421	931	931	931	931	0
494	20231025	123200	55419421	931	931	931	931	0
495	20231025	123100	55419421	931	931	931	931	1
496	20231025	123000	55418490	927	927	927	927	0
497	20231025	122900	55418490	927	928	928	927	726
498	20231025	122800	54745481	930	930	930	930	0
499	20231025	122700	54745481	930	930	930	930	0
500	20231025	122600	54745481	930	934	934	930	218
501	20231025	122500	54542737	934	934	934	934	500
502	20231025	122400	54075737	934	934	934	934	0
503	20231025	122300	54075737	934	934	934	934	0
504	20231025	122200	54075737	934	934	934	934	0
505	20231025	122100	54075737	934	934	934	934	0
506	20231025	122000	54075737	934	934	934	934	0
507	20231025	121900	54075737	934	929	934	929	170
508	20231025	121800	53917782	929	929	929	929	0
509	20231025	121700	53917782	929	929	929	929	0
510	20231025	121600	53917782	929	929	929	929	0
511	20231025	121500	53917782	929	932	932	929	270
512	20231025	121400	53666148	932	932	932	932	0
513	20231025	121300	53666148	932	932	932	932	0
514	20231025	121200	53666148	932	932	932	932	0
515	20231025	121100	53666148	932	932	932	932	18
516	20231025	121000	53649372	928	928	928	928	0
517	20231025	120900	53649372	928	928	928	928	118
518	20231025	120800	53539868	932	930	932	929	133
519	20231025	120700	53416290	935	935	935	935	0
520	20231025	120600	53416290	935	935	935	935	0
521	20231025	120500	53416290	935	935	935	935	0
522	20231025	120400	53416290	935	934	935	934	4
523	20231025	120300	53412553	927	927	927	927	0
524	20231025	120200	53412553	927	927	927	927	0
525	20231025	120100	53412553	927	931	931	927	250
526	20231025	120000	53180677	932	932	932	932	0
527	20231025	115900	53180677	932	932	932	932	0
528	20231025	115800	53180677	932	932	932	932	0
529	20231025	115700	53180677	932	932	932	932	14
530	20231025	115600	53167629	937	937	937	937	0
531	20231025	115500	53167629	937	936	937	936	20
532	20231025	115400	53148891	937	937	937	937	250
533	20231025	115300	52914641	938	938	938	938	0
534	20231025	115200	52914641	938	938	938	938	0
535	20231025	115100	52914641	938	938	938	938	4
536	20231025	115000	52910889	938	938	938	938	1
537	20231025	114900	52909951	938	938	938	938	0
538	20231025	114800	52909951	938	938	938	938	18
539	20231025	114700	52893067	932	932	932	932	1
540	20231025	114600	52892135	939	939	939	939	0
541	20231025	114500	52892135	939	939	939	939	300
542	20231025	114400	52610435	939	937	939	937	148
543	20231025	114300	52471684	929	928	929	928	330
544	20231025	114200	52165124	938	938	938	938	147
545	20231025	114100	52027238	929	929	929	929	0
546	20231025	114000	52027238	929	929	929	929	476
547	20231025	113900	51585034	942	933	942	927	3000
548	20231025	113800	48786256	942	942	942	942	0
549	20231025	113700	48786256	942	942	942	942	0
550	20231025	113600	48786256	942	942	942	942	2
551	20231025	113500	48784372	942	942	942	942	0
552	20231025	113400	48784372	942	942	942	942	0
553	20231025	113300	48784372	942	941	942	941	5
554	20231025	113200	48779665	942	942	942	942	1
555	20231025	113100	48778723	942	941	942	941	3
556	20231025	113000	48775898	942	940	942	931	914
557	20231025	112900	47916184	939	939	939	939	203
558	20231025	112800	47725567	937	935	937	935	100
559	20231025	112700	47631897	930	930	930	930	11
560	20231025	112600	47621667	940	940	940	940	100
561	20231025	112500	47527667	941	941	941	941	300
562	20231025	112400	47245367	942	942	942	942	0
563	20231025	112300	47245367	942	942	942	942	0
564	20231025	112200	47245367	942	940	944	939	675
565	20231025	112100	46610123	940	940	944	940	1727
566	20231025	112000	44986343	939	939	939	939	1049
567	20231025	111900	44001332	939	927	939	927	16859
568	20231025	111800	28314089	927	927	927	927	0
569	20231025	111700	28314089	927	924	927	924	1729
570	20231025	111600	26712561	925	925	925	925	0
571	20231025	111500	26712561	925	925	925	925	0
572	20231025	111400	26712561	925	925	925	925	0
573	20231025	111300	26712561	925	925	925	925	0
574	20231025	111200	26712561	925	925	925	925	0
575	20231025	111100	26712561	925	924	925	924	58
576	20231025	111000	26658939	924	924	924	924	0
577	20231025	110900	26658939	924	924	924	924	4
578	20231025	110800	26655243	924	924	924	924	250
579	20231025	110700	26424243	924	924	924	924	0
580	20231025	110600	26424243	924	924	924	924	0
581	20231025	110500	26424243	924	924	924	924	118
582	20231025	110400	26315211	923	923	923	923	0
583	20231025	110300	26315211	923	923	923	923	0
584	20231025	110200	26315211	923	923	923	923	504
585	20231025	110100	25850019	923	923	923	923	0
586	20231025	110000	25850019	923	923	923	923	0
587	20231025	105900	25850019	923	923	923	923	0
588	20231025	105800	25850019	923	923	923	923	0
589	20231025	105700	25850019	923	921	923	921	422
590	20231025	105600	25461071	921	921	921	921	20
591	20231025	105500	25442651	921	921	921	921	743
592	20231025	105400	24758348	924	924	924	924	123
593	20231025	105300	24644696	923	923	923	923	6
594	20231025	105200	24639158	924	922	924	922	1399
595	20231025	105100	23346981	921	921	921	921	0
596	20231025	105000	23346981	921	921	921	921	0
597	20231025	104900	23346981	921	921	921	921	0
598	20231025	104800	23346981	921	921	921	921	0
599	20231025	104700	23346981	921	921	921	921	0
600	20231025	104600	23346981	921	921	921	921	0
601	20231025	104500	23346981	921	921	921	921	4
602	20231025	104400	23343297	923	923	923	923	0
603	20231025	104300	23343297	923	923	923	923	0
604	20231025	104200	23343297	923	923	923	923	115
605	20231025	104100	23237152	923	923	923	923	0
606	20231025	104000	23237152	923	923	923	923	0
607	20231025	103900	23237152	923	923	923	923	0
608	20231025	103800	23237152	923	923	923	923	0
609	20231025	103700	23237152	923	923	923	923	0
610	20231025	103600	23237152	923	923	923	923	0
611	20231025	103500	23237152	923	923	923	923	283
612	20231025	103400	22975943	923	923	923	923	0
613	20231025	103300	22975943	923	923	923	923	0
614	20231025	103200	22975943	923	923	923	923	0
615	20231025	103100	22975943	923	923	923	923	0
616	20231025	103000	22975943	923	923	923	923	418
617	20231025	102900	22590129	923	923	923	923	0
618	20231025	102800	22590129	923	923	923	923	0
619	20231025	102700	22590129	923	923	923	923	80
620	20231025	102600	22516289	923	923	923	923	1
621	20231025	102500	22515366	924	924	924	924	0
622	20231025	102400	22515366	924	924	924	924	0
623	20231025	102300	22515366	924	924	924	924	1
624	20231025	102200	22514442	924	924	924	924	0
625	20231025	102100	22514442	924	924	924	924	0
626	20231025	102000	22514442	924	924	924	924	5
627	20231025	101900	22509822	924	921	924	921	16
628	20231025	101800	22495083	920	921	921	920	270
629	20231025	101700	22246680	924	924	924	924	0
630	20231025	101600	22246680	924	924	924	924	0
631	20231025	101500	22246680	924	924	924	924	0
632	20231025	101400	22246680	924	924	924	924	100
633	20231025	101300	22154280	924	924	924	924	0
634	20231025	101200	22154280	924	924	924	924	0
635	20231025	101100	22154280	924	923	924	923	2
636	20231025	101000	22152433	924	924	924	924	104
637	20231025	100900	22056337	924	924	924	924	0
638	20231025	100800	22056337	924	924	924	924	0
639	20231025	100700	22056337	924	924	924	924	0
640	20231025	100600	22056337	924	924	924	924	0
641	20231025	100500	22056337	924	924	924	924	14
642	20231025	100400	22043401	923	923	923	923	1255
643	20231025	100300	20885036	923	923	923	923	0
644	20231025	100200	20885036	923	923	923	923	0
645	20231025	100100	20885036	923	923	923	923	1
646	20231025	100000	20884113	917	917	917	917	0
647	20231025	095900	20884113	917	917	917	917	2200
648	20231025	095800	18866713	916	919	919	916	1000
649	20231025	095700	17949446	924	924	924	924	0
650	20231025	095600	17949446	924	924	924	924	0
651	20231025	095500	17949446	924	924	924	924	2
652	20231025	095400	17947598	919	919	919	919	0
653	20231025	095300	17947598	919	919	919	919	0
654	20231025	095200	17947598	919	919	919	919	1
655	20231025	095100	17946679	925	925	925	925	0
656	20231025	095000	17946679	925	925	925	925	0
657	20231025	094900	17946679	925	925	925	925	1
658	20231025	094800	17945754	919	919	925	919	3
659	20231025	094700	17942991	925	925	925	925	1
660	20231025	094600	17942066	919	919	925	919	3
661	20231025	094500	17939303	925	925	925	925	1
662	20231025	094400	17938378	919	921	921	919	34
663	20231025	094300	17907066	919	920	920	919	3
664	20231025	094200	17904307	920	926	926	919	39
665	20231025	094100	17868422	919	922	922	919	1118
666	20231025	094000	16837629	926	923	926	922	7
667	20231025	093900	16831166	926	925	926	925	4
668	20231025	093800	16827465	925	925	925	925	1
669	20231025	093700	16826540	926	926	926	926	0
670	20231025	093600	16826540	926	926	926	926	0
671	20231025	093500	16826540	926	926	926	926	0
672	20231025	093400	16826540	926	918	926	918	46
673	20231025	093300	16784082	922	918	922	918	9
674	20231025	093200	16775804	922	918	922	918	118
675	20231025	093100	16667455	918	922	922	918	2
676	20231025	093000	16665615	922	923	923	922	575
677	20231025	092900	16134892	926	925	926	925	2
678	20231025	092800	16133041	923	923	923	923	0
679	20231025	092700	16133041	923	923	923	923	0
680	20231025	092600	16133041	923	923	926	923	552
681	20231025	092500	15623449	923	923	926	923	201
682	20231025	092400	15437683	916	916	916	916	0
683	20231025	092300	15437683	916	923	925	916	959
684	20231025	092200	14557686	920	920	920	920	24
685	20231025	092100	14535606	918	918	918	918	200
686	20231025	092000	14352006	918	918	918	918	0
687	20231025	091900	14352006	918	923	923	918	203
688	20231025	091800	14165627	923	923	923	923	1
689	20231025	091700	14164704	920	921	921	920	202
690	20231025	091600	13978762	926	926	926	926	0
691	20231025	091500	13978762	926	924	926	924	30
692	20231025	091400	13951012	926	926	926	926	0
693	20231025	091300	13951012	926	921	926	921	158
694	20231025	091200	13805010	922	922	922	922	0
695	20231025	091100	13805010	922	922	922	922	30
696	20231025	091000	13777350	922	922	922	922	8
697	20231025	090900	13769974	917	917	917	917	1000
698	20231025	090800	12852974	924	924	924	924	1
699	20231025	090700	12852050	917	917	917	917	20
700	20231025	090600	12833710	916	916	926	916	309
701	20231025	090500	12550546	916	927	927	916	5476
702	20231025	090400	7523490	927	928	928	927	263
703	20231025	090300	7279601	930	931	935	930	1127
704	20231025	090200	6226699	930	918	930	918	2285
705	20231025	090100	4111811	918	920	924	918	1477
706	20231025	090000	2748689	921	920	921	917	2990