KissMeData/085310/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193800	172661038	981	981	981	981	527
3	20231024	193700	172661038	981	981	981	981	0
4	20231024	193600	172661038	981	981	981	981	0
5	20231024	193500	172661038	981	981	981	981	0
6	20231024	193400	172661038	981	981	981	981	0
7	20231024	193300	172661038	981	981	981	981	0
8	20231024	193200	172661038	981	981	981	981	0
9	20231024	193100	172661038	981	981	981	981	0
10	20231024	193000	172661038	981	981	981	981	0
11	20231024	192900	172661038	981	981	981	981	0
12	20231024	192800	172661038	981	981	981	981	0
13	20231024	192700	172661038	981	981	981	981	0
14	20231024	192600	172661038	981	981	981	981	0
15	20231024	192500	172661038	981	981	981	981	0
16	20231024	192400	172661038	981	981	981	981	0
17	20231024	192300	172661038	981	981	981	981	0
18	20231024	192200	172661038	981	981	981	981	0
19	20231024	192100	172661038	981	981	981	981	0
20	20231024	192000	172661038	981	981	981	981	0
21	20231024	191900	172661038	981	981	981	981	0
22	20231024	191800	172661038	981	981	981	981	0
23	20231024	191700	172661038	981	981	981	981	0
24	20231024	191600	172661038	981	981	981	981	0
25	20231024	191500	172661038	981	981	981	981	0
26	20231024	191400	172661038	981	981	981	981	0
27	20231024	191300	172661038	981	981	981	981	0
28	20231024	191200	172661038	981	981	981	981	0
29	20231024	191100	172661038	981	981	981	981	0
30	20231024	191000	172661038	981	981	981	981	0
31	20231024	190900	172661038	981	981	981	981	0
32	20231024	190800	172661038	981	981	981	981	527
33	20231024	190700	172661038	981	981	981	981	0
34	20231024	190600	172661038	981	981	981	981	0
35	20231024	190500	172661038	981	981	981	981	0
36	20231024	190400	172661038	981	981	981	981	0
37	20231024	190300	172661038	981	981	981	981	0
38	20231024	190200	172661038	981	981	981	981	0
39	20231024	190100	172661038	981	981	981	981	0
40	20231024	190000	172661038	981	981	981	981	0
41	20231024	185900	172661038	981	981	981	981	0
42	20231024	185800	172661038	981	981	981	981	0
43	20231024	185700	172661038	981	981	981	981	0
44	20231024	185600	172661038	981	981	981	981	0
45	20231024	185500	172661038	981	981	981	981	0
46	20231024	185400	172661038	981	981	981	981	0
47	20231024	185300	172661038	981	981	981	981	0
48	20231024	185200	172661038	981	981	981	981	0
49	20231024	185100	172661038	981	981	981	981	0
50	20231024	185000	172661038	981	981	981	981	0
51	20231024	184900	172661038	981	981	981	981	0
52	20231024	184800	172661038	981	981	981	981	0
53	20231024	184700	172661038	981	981	981	981	0
54	20231024	184600	172661038	981	981	981	981	0
55	20231024	184500	172661038	981	981	981	981	0
56	20231024	184400	172661038	981	981	981	981	0
57	20231024	184300	172661038	981	981	981	981	0
58	20231024	184200	172661038	981	981	981	981	0
59	20231024	184100	172661038	981	981	981	981	0
60	20231024	184000	172661038	981	981	981	981	0
61	20231024	183900	172661038	981	981	981	981	0
62	20231024	183800	172661038	981	981	981	981	527
63	20231024	183700	172661038	981	981	981	981	0
64	20231024	183600	172661038	981	981	981	981	0
65	20231024	183500	172661038	981	981	981	981	0
66	20231024	183400	172661038	981	981	981	981	0
67	20231024	183300	172661038	981	981	981	981	0
68	20231024	183200	172661038	981	981	981	981	0
69	20231024	183100	172661038	981	981	981	981	0
70	20231024	183000	172661038	981	981	981	981	0
71	20231024	182900	172661038	981	981	981	981	0
72	20231024	182800	172661038	981	981	981	981	0
73	20231024	182700	172661038	981	981	981	981	0
74	20231024	182600	172661038	981	981	981	981	0
75	20231024	182500	172661038	981	981	981	981	0
76	20231024	182400	172661038	981	981	981	981	0
77	20231024	182300	172661038	981	981	981	981	0
78	20231024	182200	172661038	981	981	981	981	0
79	20231024	182100	172661038	981	981	981	981	0
80	20231024	182000	172661038	981	981	981	981	0
81	20231024	181900	172661038	981	981	981	981	0
82	20231024	181800	172661038	981	981	981	981	0
83	20231024	181700	172661038	981	981	981	981	0
84	20231024	181600	172661038	981	981	981	981	0
85	20231024	181500	172661038	981	981	981	981	0
86	20231024	181400	172661038	981	981	981	981	0
87	20231024	181300	172661038	981	981	981	981	0
88	20231024	181200	172661038	981	981	981	981	0
89	20231024	181100	172661038	981	981	981	981	0
90	20231024	181000	172661038	981	981	981	981	0
91	20231024	180900	172661038	981	981	981	981	0
92	20231024	180800	172661038	981	981	981	981	527
93	20231024	180700	172661038	981	981	981	981	0
94	20231024	180600	172661038	981	981	981	981	0
95	20231024	180500	172661038	981	981	981	981	0
96	20231024	180400	172661038	981	981	981	981	0
97	20231024	180300	172661038	981	981	981	981	0
98	20231024	180200	172661038	981	981	981	981	0
99	20231024	180100	172661038	981	981	981	981	0
100	20231024	180000	172661038	981	981	981	981	0
101	20231024	175900	172661038	981	981	981	981	0
102	20231024	175800	172661038	981	981	981	981	0
103	20231024	175700	172661038	981	981	981	981	0
104	20231024	175600	172661038	981	981	981	981	0
105	20231024	175500	172661038	981	981	981	981	0
106	20231024	175400	172661038	981	981	981	981	0
107	20231024	175300	172661038	981	981	981	981	0
108	20231024	175200	172661038	981	981	981	981	0
109	20231024	175100	172661038	981	981	981	981	0
110	20231024	175000	172661038	981	981	981	981	0
111	20231024	174900	172661038	981	981	981	981	0
112	20231024	174800	172661038	981	981	981	981	0
113	20231024	174700	172661038	981	981	981	981	0
114	20231024	174600	172661038	981	981	981	981	0
115	20231024	174500	172661038	981	981	981	981	0
116	20231024	174400	172661038	981	981	981	981	0
117	20231024	174300	172661038	981	981	981	981	0
118	20231024	174200	172661038	981	981	981	981	0
119	20231024	174100	172661038	981	981	981	981	0
120	20231024	174000	172661038	981	981	981	981	0
121	20231024	173900	172661038	981	981	981	981	0
122	20231024	173800	172661038	981	981	981	981	527
123	20231024	173700	172661038	981	981	981	981	0
124	20231024	173600	172661038	981	981	981	981	0
125	20231024	173500	172661038	981	981	981	981	0
126	20231024	173400	172661038	981	981	981	981	0
127	20231024	173300	172661038	981	981	981	981	0
128	20231024	173200	172661038	981	981	981	981	0
129	20231024	173100	172661038	981	981	981	981	0
130	20231024	173000	172661038	981	981	981	981	0
131	20231024	172900	172661038	981	981	981	981	0
132	20231024	172800	172661038	981	981	981	981	0
133	20231024	172700	172661038	981	981	981	981	0
134	20231024	172600	172661038	981	981	981	981	0
135	20231024	172500	172661038	981	981	981	981	0
136	20231024	172400	172661038	981	981	981	981	0
137	20231024	172300	172661038	981	981	981	981	0
138	20231024	172200	172661038	981	981	981	981	0
139	20231024	172100	172661038	981	981	981	981	0
140	20231024	172000	172661038	981	981	981	981	0
141	20231024	171900	172661038	981	981	981	981	0
142	20231024	171800	172661038	981	981	981	981	0
143	20231024	171700	172661038	981	981	981	981	0
144	20231024	171600	172661038	981	981	981	981	0
145	20231024	171500	172661038	981	981	981	981	0
146	20231024	171400	172661038	981	981	981	981	0
147	20231024	171300	172661038	981	981	981	981	0
148	20231024	171200	172661038	981	981	981	981	0
149	20231024	171100	172661038	981	981	981	981	0
150	20231024	171000	172661038	981	981	981	981	0
151	20231024	170900	172661038	981	981	981	981	0
152	20231024	170800	172661038	981	981	981	981	527
153	20231024	170700	172661038	981	981	981	981	0
154	20231024	170600	172661038	981	981	981	981	0
155	20231024	170500	172661038	981	981	981	981	0
156	20231024	170400	172661038	981	981	981	981	0
157	20231024	170300	172661038	981	981	981	981	0
158	20231024	170200	172661038	981	981	981	981	0
159	20231024	170100	172661038	981	981	981	981	0
160	20231024	170000	172661038	981	981	981	981	0
161	20231024	165900	172661038	981	981	981	981	0
162	20231024	165800	172661038	981	981	981	981	0
163	20231024	165700	172661038	981	981	981	981	0
164	20231024	165600	172661038	981	981	981	981	0
165	20231024	165500	172661038	981	981	981	981	0
166	20231024	165400	172661038	981	981	981	981	0
167	20231024	165300	172661038	981	981	981	981	0
168	20231024	165200	172661038	981	981	981	981	0
169	20231024	165100	172661038	981	981	981	981	0
170	20231024	165000	172661038	981	981	981	981	0
171	20231024	164900	172661038	981	981	981	981	0
172	20231024	164800	172661038	981	981	981	981	0
173	20231024	164700	172661038	981	981	981	981	0
174	20231024	164600	172661038	981	981	981	981	0
175	20231024	164500	172661038	981	981	981	981	0
176	20231024	164400	172661038	981	981	981	981	0
177	20231024	164300	172661038	981	981	981	981	0
178	20231024	164200	172661038	981	981	981	981	0
179	20231024	164100	172661038	981	981	981	981	0
180	20231024	164000	172661038	981	981	981	981	0
181	20231024	163900	172661038	981	981	981	981	0
182	20231024	163800	172661038	981	981	981	981	527
183	20231024	163700	172661038	981	981	981	981	0
184	20231024	163600	172661038	981	981	981	981	0
185	20231024	163500	172661038	981	981	981	981	0
186	20231024	163400	172661038	981	981	981	981	0
187	20231024	163300	172661038	981	981	981	981	0
188	20231024	163200	172661038	981	981	981	981	0
189	20231024	163100	172661038	981	981	981	981	0
190	20231024	163000	172661038	981	981	981	981	0
191	20231024	162900	172661038	981	981	981	981	0
192	20231024	162800	172661038	981	981	981	981	0
193	20231024	162700	172661038	981	981	981	981	0
194	20231024	162600	172661038	981	981	981	981	0
195	20231024	162500	172661038	981	981	981	981	0
196	20231024	162400	172661038	981	981	981	981	0
197	20231024	162300	172661038	981	981	981	981	0
198	20231024	162200	172661038	981	981	981	981	0
199	20231024	162100	172661038	981	981	981	981	0
200	20231024	162000	172661038	981	981	981	981	0
201	20231024	161900	172661038	981	981	981	981	0
202	20231024	161800	172661038	981	981	981	981	0
203	20231024	161700	172661038	981	981	981	981	0
204	20231024	161600	172661038	981	981	981	981	0
205	20231024	161500	172661038	981	981	981	981	0
206	20231024	161400	172661038	981	981	981	981	0
207	20231024	161300	172661038	981	981	981	981	0
208	20231024	161200	172661038	981	981	981	981	0
209	20231024	161100	172661038	981	981	981	981	0
210	20231024	161000	172661038	981	981	981	981	0
211	20231024	160900	172661038	981	981	981	981	0
212	20231024	160800	172661038	981	981	981	981	527
213	20231024	160700	172661038	981	981	981	981	0
214	20231024	160600	172661038	981	981	981	981	0
215	20231024	160500	172661038	981	981	981	981	0
216	20231024	160400	172661038	981	981	981	981	0
217	20231024	160300	172661038	981	981	981	981	0
218	20231024	160200	172661038	981	981	981	981	0
219	20231024	160100	172661038	981	981	981	981	0
220	20231024	160000	172661038	981	981	981	981	0
221	20231024	155900	172661038	981	981	981	981	0
222	20231024	155800	172661038	981	981	981	981	0
223	20231024	155700	172661038	981	981	981	981	0
224	20231024	155600	172661038	981	981	981	981	0
225	20231024	155500	172661038	981	981	981	981	0
226	20231024	155400	172661038	981	981	981	981	0
227	20231024	155300	172661038	981	981	981	981	0
228	20231024	155200	172661038	981	981	981	981	0
229	20231024	155100	172661038	981	981	981	981	0
230	20231024	155000	172661038	981	981	981	981	0
231	20231024	154900	172661038	981	981	981	981	0
232	20231024	154800	172661038	981	981	981	981	0
233	20231024	154700	172661038	981	981	981	981	0
234	20231024	154600	172661038	981	981	981	981	0
235	20231024	154500	172661038	981	981	981	981	0
236	20231024	154400	172661038	981	981	981	981	0
237	20231024	154300	172661038	981	981	981	981	0
238	20231024	154200	172661038	981	981	981	981	0
239	20231024	154100	172661038	981	981	981	981	0
240	20231024	154000	172661038	981	981	981	981	0
241	20231024	153900	172661038	981	981	981	981	0
242	20231024	153800	172661038	981	981	981	981	527
243	20231024	153700	172661038	981	981	981	981	0
244	20231024	153600	172661038	981	981	981	981	0
245	20231024	153500	172661038	981	981	981	981	0
246	20231024	153400	172661038	981	981	981	981	0
247	20231024	153300	172661038	981	981	981	981	0
248	20231024	153200	172661038	981	981	981	981	0
249	20231024	153100	172661038	981	981	981	981	0
250	20231024	153000	172661038	981	981	981	981	527
251	20231024	152900	172144051	988	988	988	988	0
252	20231024	152800	172144051	988	988	988	988	0
253	20231024	152700	172144051	988	988	988	988	0
254	20231024	152600	172144051	988	988	988	988	0
255	20231024	152500	172144051	988	988	988	988	0
256	20231024	152400	172144051	988	988	988	988	0
257	20231024	152300	172144051	988	988	988	988	0
258	20231024	152200	172144051	988	988	988	988	0
259	20231024	152100	172144051	988	988	988	988	0
260	20231024	152000	172144051	988	988	988	988	0
261	20231024	151900	172144051	988	982	988	982	153
262	20231024	151800	171993799	984	987	987	984	7700
263	20231024	151700	164406970	988	988	988	988	0
264	20231024	151600	164406970	988	988	988	988	0
265	20231024	151500	164406970	988	988	988	988	0
266	20231024	151400	164406970	988	988	988	988	0
267	20231024	151300	164406970	988	988	988	988	0
268	20231024	151200	164406970	988	988	988	988	0
269	20231024	151100	164406970	988	988	988	988	0
270	20231024	151000	164406970	988	986	988	986	21
271	20231024	150900	164386246	986	986	986	986	0
272	20231024	150800	164386246	986	986	986	986	0
273	20231024	150700	164386246	986	986	986	986	0
274	20231024	150600	164386246	986	986	986	986	0
275	20231024	150500	164386246	986	986	986	986	0
276	20231024	150400	164386246	986	986	986	986	0
277	20231024	150300	164386246	986	986	986	986	1
278	20231024	150200	164385260	986	986	986	986	0
279	20231024	150100	164385260	986	986	986	986	0
280	20231024	150000	164385260	986	986	986	986	1
281	20231024	145900	164384274	986	986	986	986	0
282	20231024	145800	164384274	986	986	986	986	0
283	20231024	145700	164384274	986	986	986	986	0
284	20231024	145600	164384274	986	986	986	986	4986
285	20231024	145500	159468078	985	985	985	985	11666
286	20231024	145400	147977068	985	985	985	985	0
287	20231024	145300	147977068	985	985	985	985	0
288	20231024	145200	147977068	985	985	985	985	0
289	20231024	145100	147977068	985	985	985	985	0
290	20231024	145000	147977068	985	985	985	985	348
291	20231024	144900	147634288	985	985	985	985	41
292	20231024	144800	147593903	985	985	985	985	3
293	20231024	144700	147590948	985	989	989	985	3628
294	20231024	144600	144003368	989	989	989	989	0
295	20231024	144500	144003368	989	989	989	989	10
296	20231024	144400	143993478	990	990	990	990	0
297	20231024	144300	143993478	990	990	990	990	0
298	20231024	144200	143993478	990	990	990	990	0
299	20231024	144100	143993478	990	990	990	990	0
300	20231024	144000	143993478	990	990	990	990	1
301	20231024	143900	143992488	983	985	985	983	12156
302	20231024	143800	132037121	985	990	990	985	3370
303	20231024	143700	128711133	990	990	990	990	30
304	20231024	143600	128681433	990	990	990	990	156
305	20231024	143500	128526993	990	990	990	990	230
306	20231024	143400	128299293	990	990	990	990	677
307	20231024	143300	127629063	989	989	989	989	645
308	20231024	143200	126991158	989	987	989	987	613
309	20231024	143100	126385701	989	990	990	989	100
310	20231024	143000	126286751	989	986	989	986	2526
311	20231024	142900	123793390	986	986	986	985	110
312	20231024	142800	123684940	984	984	984	984	0
313	20231024	142700	123684940	984	984	984	984	0
314	20231024	142600	123684940	984	984	984	984	0
315	20231024	142500	123684940	984	984	984	984	0
316	20231024	142400	123684940	984	984	984	984	5
317	20231024	142300	123680020	984	984	984	984	0
318	20231024	142200	123680020	984	984	984	984	0
319	20231024	142100	123680020	984	984	984	984	0
320	20231024	142000	123680020	984	984	984	984	0
321	20231024	141900	123680020	984	984	984	984	0
322	20231024	141800	123680020	984	984	984	984	5
323	20231024	141700	123675100	985	985	985	985	0
324	20231024	141600	123675100	985	985	985	985	620
325	20231024	141500	123064400	984	984	984	984	0
326	20231024	141400	123064400	984	984	984	984	0
327	20231024	141300	123064400	984	984	984	984	0
328	20231024	141200	123064400	984	984	984	984	5
329	20231024	141100	123059480	984	984	984	984	0
330	20231024	141000	123059480	984	984	984	984	0
331	20231024	140900	123059480	984	984	984	984	0
332	20231024	140800	123059480	984	984	984	984	0
333	20231024	140700	123059480	984	983	984	983	276
334	20231024	140600	122787901	983	983	983	983	0
335	20231024	140500	122787901	983	983	983	983	43
336	20231024	140400	122745632	984	984	984	984	0
337	20231024	140300	122745632	984	984	984	984	0
338	20231024	140200	122745632	984	984	984	984	0
339	20231024	140100	122745632	984	984	984	984	0
340	20231024	140000	122745632	984	984	984	984	0
341	20231024	135900	122745632	984	984	984	984	0
342	20231024	135800	122745632	984	984	984	984	28
343	20231024	135700	122718080	984	984	984	984	50
344	20231024	135600	122668880	984	984	984	984	0
345	20231024	135500	122668880	984	984	984	984	0
346	20231024	135400	122668880	984	985	985	984	17
347	20231024	135300	122652150	986	986	986	986	0
348	20231024	135200	122652150	986	986	986	986	0
349	20231024	135100	122652150	986	986	986	986	0
350	20231024	135000	122652150	986	986	986	986	0
351	20231024	134900	122652150	986	986	986	986	0
352	20231024	134800	122652150	986	986	986	986	0
353	20231024	134700	122652150	986	986	986	986	3
354	20231024	134600	122649192	986	986	986	986	1
355	20231024	134500	122648206	986	986	986	986	0
356	20231024	134400	122648206	986	986	986	986	0
357	20231024	134300	122648206	986	986	986	986	0
358	20231024	134200	122648206	986	986	986	986	0
359	20231024	134100	122648206	986	986	986	986	0
360	20231024	134000	122648206	986	986	986	986	0
361	20231024	133900	122648206	986	986	986	986	0
362	20231024	133800	122648206	986	986	986	986	0
363	20231024	133700	122648206	986	986	986	986	0
364	20231024	133600	122648206	986	986	986	986	0
365	20231024	133500	122648206	986	986	986	986	0
366	20231024	133400	122648206	986	986	986	986	0
367	20231024	133300	122648206	986	986	986	986	0
368	20231024	133200	122648206	986	986	986	986	0
369	20231024	133100	122648206	986	986	986	986	30
370	20231024	133000	122618626	986	986	986	986	0
371	20231024	132900	122618626	986	986	986	986	0
372	20231024	132800	122618626	986	986	986	986	0
373	20231024	132700	122618626	986	986	986	986	0
374	20231024	132600	122618626	986	986	986	986	0
375	20231024	132500	122618626	986	984	986	984	250
376	20231024	132400	122372328	982	982	982	982	0
377	20231024	132300	122372328	982	982	982	982	0
378	20231024	132200	122372328	982	982	982	982	171
379	20231024	132100	122204406	981	981	981	981	0
380	20231024	132000	122204406	981	981	981	981	0
381	20231024	131900	122204406	981	981	981	981	0
382	20231024	131800	122204406	981	981	981	981	0
383	20231024	131700	122204406	981	981	981	981	0
384	20231024	131600	122204406	981	981	981	981	1
385	20231024	131500	122203425	981	981	981	981	0
386	20231024	131400	122203425	981	981	981	981	0
387	20231024	131300	122203425	981	981	981	981	0
388	20231024	131200	122203425	981	981	981	981	388
389	20231024	131100	121822797	981	981	981	981	0
390	20231024	131000	121822797	981	981	981	981	0
391	20231024	130900	121822797	981	981	981	981	0
392	20231024	130800	121822797	981	981	981	981	0
393	20231024	130700	121822797	981	981	981	981	0
394	20231024	130600	121822797	981	981	981	981	43
395	20231024	130500	121780614	981	981	981	981	0
396	20231024	130400	121780614	981	981	981	981	0
397	20231024	130300	121780614	981	981	981	981	0
398	20231024	130200	121780614	981	981	981	981	0
399	20231024	130100	121780614	981	981	981	981	0
400	20231024	130000	121780614	981	981	981	981	0
401	20231024	125900	121780614	981	981	981	981	0
402	20231024	125800	121780614	981	981	981	981	1
403	20231024	125700	121779633	981	981	981	981	47
404	20231024	125600	121733526	981	981	981	981	11
405	20231024	125500	121722735	981	981	981	981	0
406	20231024	125400	121722735	981	981	981	981	0
407	20231024	125300	121722735	981	981	981	981	0
408	20231024	125200	121722735	981	981	981	981	0
409	20231024	125100	121722735	981	981	981	981	0
410	20231024	125000	121722735	981	981	981	981	0
411	20231024	124900	121722735	981	981	981	981	0
412	20231024	124800	121722735	981	981	981	981	0
413	20231024	124700	121722735	981	981	981	981	6
414	20231024	124600	121716849	979	979	979	979	0
415	20231024	124500	121716849	979	979	979	979	0
416	20231024	124400	121716849	979	979	979	979	0
417	20231024	124300	121716849	979	979	979	979	0
418	20231024	124200	121716849	979	979	979	979	0
419	20231024	124100	121716849	979	979	979	979	0
420	20231024	124000	121716849	979	979	979	979	0
421	20231024	123900	121716849	979	979	979	979	0
422	20231024	123800	121716849	979	979	979	979	1
423	20231024	123700	121715870	978	977	978	977	2
424	20231024	123600	121713915	977	977	977	977	1
425	20231024	123500	121712938	978	978	978	978	50
426	20231024	123400	121664038	984	984	984	984	0
427	20231024	123300	121664038	984	984	984	984	0
428	20231024	123200	121664038	984	984	984	984	0
429	20231024	123100	121664038	984	984	984	984	0
430	20231024	123000	121664038	984	984	984	984	0
431	20231024	122900	121664038	984	984	984	984	4
432	20231024	122800	121660102	986	978	986	978	1500
433	20231024	122700	120190659	976	976	976	976	0
434	20231024	122600	120190659	976	976	976	976	0
435	20231024	122500	120190659	976	976	976	976	0
436	20231024	122400	120190659	976	976	976	976	0
437	20231024	122300	120190659	976	976	976	976	0
438	20231024	122200	120190659	976	976	976	976	0
439	20231024	122100	120190659	976	976	976	976	0
440	20231024	122000	120190659	976	976	976	976	0
441	20231024	121900	120190659	976	976	976	976	0
442	20231024	121800	120190659	976	976	976	976	264
443	20231024	121700	119932995	979	979	979	979	0
444	20231024	121600	119932995	979	979	979	979	0
445	20231024	121500	119932995	979	977	979	977	100
446	20231024	121400	119835245	977	977	977	977	0
447	20231024	121300	119835245	977	977	977	977	50
448	20231024	121200	119786395	977	977	977	977	1
449	20231024	121100	119785418	975	975	975	975	0
450	20231024	121000	119785418	975	975	975	975	0
451	20231024	120900	119785418	975	975	975	975	0
452	20231024	120800	119785418	975	975	975	975	0
453	20231024	120700	119785418	975	975	975	975	0
454	20231024	120600	119785418	975	975	975	975	0
455	20231024	120500	119785418	975	975	975	975	0
456	20231024	120400	119785418	975	975	975	975	0
457	20231024	120300	119785418	975	975	975	975	0
458	20231024	120200	119785418	975	975	975	975	0
459	20231024	120100	119785418	975	975	975	975	0
460	20231024	120000	119785418	975	975	975	975	100
461	20231024	115900	119687918	977	977	977	977	0
462	20231024	115800	119687918	977	977	977	977	0
463	20231024	115700	119687918	977	977	977	977	1
464	20231024	115600	119686941	979	979	979	979	0
465	20231024	115500	119686941	979	977	979	977	2
466	20231024	115400	119684985	976	976	976	976	0
467	20231024	115300	119684985	976	976	976	976	0
468	20231024	115200	119684985	976	976	976	976	1920
469	20231024	115100	117811065	976	976	976	976	0
470	20231024	115000	117811065	976	976	976	976	29
471	20231024	114900	117782761	976	976	976	976	1
472	20231024	114800	117781785	974	976	976	974	7372
473	20231024	114700	110596206	979	979	979	979	0
474	20231024	114600	110596206	979	979	979	979	0
475	20231024	114500	110596206	979	979	979	979	16
476	20231024	114400	110580542	979	979	979	979	0
477	20231024	114300	110580542	979	979	979	979	0
478	20231024	114200	110580542	979	979	979	979	0
479	20231024	114100	110580542	979	979	979	979	0
480	20231024	114000	110580542	979	979	979	979	11
481	20231024	113900	110569773	979	979	979	979	0
482	20231024	113800	110569773	979	979	979	979	0
483	20231024	113700	110569773	979	979	979	979	0
484	20231024	113600	110569773	979	979	979	979	1
485	20231024	113500	110568794	979	979	979	979	0
486	20231024	113400	110568794	979	979	979	979	1
487	20231024	113300	110567815	979	979	979	979	0
488	20231024	113200	110567815	979	979	979	979	0
489	20231024	113100	110567815	979	979	979	979	0
490	20231024	113000	110567815	979	979	979	979	0
491	20231024	112900	110567815	979	979	979	979	0
492	20231024	112800	110567815	979	979	979	979	1
493	20231024	112700	110566836	976	976	976	976	1
494	20231024	112600	110565860	979	979	979	979	0
495	20231024	112500	110565860	979	979	979	979	0
496	20231024	112400	110565860	979	979	979	979	10
497	20231024	112300	110556070	979	979	979	979	0
498	20231024	112200	110556070	979	979	979	979	1
499	20231024	112100	110555091	974	974	974	974	349
500	20231024	112000	110215165	974	974	974	974	20
501	20231024	111900	110195685	974	974	974	974	0
502	20231024	111800	110195685	974	974	974	974	1
503	20231024	111700	110194711	968	968	968	968	0
504	20231024	111600	110194711	968	968	968	968	0
505	20231024	111500	110194711	968	968	968	968	0
506	20231024	111400	110194711	968	968	968	968	0
507	20231024	111300	110194711	968	968	968	968	0
508	20231024	111200	110194711	968	968	968	968	520
509	20231024	111100	109691351	974	974	974	974	0
510	20231024	111000	109691351	974	974	974	974	0
511	20231024	110900	109691351	974	974	974	974	0
512	20231024	110800	109691351	974	974	974	974	0
513	20231024	110700	109691351	974	974	974	974	0
514	20231024	110600	109691351	974	974	974	974	0
515	20231024	110500	109691351	974	968	974	968	20
516	20231024	110400	109671960	966	966	966	966	593
517	20231024	110300	109099122	962	962	962	962	2520
518	20231024	110200	106674882	966	966	966	966	0
519	20231024	110100	106674882	966	966	966	966	0
520	20231024	110000	106674882	966	966	966	966	0
521	20231024	105900	106674882	966	966	966	966	502
522	20231024	105800	106189950	963	963	963	963	0
523	20231024	105700	106189950	963	964	964	960	14579
524	20231024	105600	92169308	972	972	972	972	1
525	20231024	105500	92168336	963	966	966	963	4707
526	20231024	105400	87630769	965	970	970	965	10000
527	20231024	105300	77966480	970	970	970	970	97
528	20231024	105200	77872390	970	972	972	970	526
529	20231024	105100	77362150	972	972	972	972	0
530	20231024	105000	77362150	972	972	972	972	0
531	20231024	104900	77362150	972	972	972	972	22
532	20231024	104800	77340766	972	972	972	972	46
533	20231024	104700	77296054	970	970	970	970	1819
534	20231024	104600	75531624	968	970	970	968	2500
535	20231024	104500	73110905	972	972	972	972	0
536	20231024	104400	73110905	972	971	972	971	31
537	20231024	104300	73080775	972	972	972	972	0
538	20231024	104200	73080775	972	971	972	971	516
539	20231024	104100	72579224	969	969	969	969	1
540	20231024	104000	72578255	969	972	972	969	24
541	20231024	103900	72554936	972	969	972	969	98
542	20231024	103800	72459683	968	968	968	968	2067
543	20231024	103700	70458827	974	974	974	974	0
544	20231024	103600	70458827	974	967	974	963	7991
545	20231024	103500	62752251	974	974	974	974	1
546	20231024	103400	62751277	970	973	973	970	7198
547	20231024	103300	55762330	974	974	974	974	0
548	20231024	103200	55762330	974	974	974	974	0
549	20231024	103100	55762330	974	974	974	974	0
550	20231024	103000	55762330	974	974	974	974	2542
551	20231024	102900	53286422	972	972	972	972	1
552	20231024	102800	53285450	981	981	981	981	0
553	20231024	102700	53285450	981	981	981	981	0
554	20231024	102600	53285450	981	981	981	981	0
555	20231024	102500	53285450	981	981	981	981	1
556	20231024	102400	53284469	971	971	971	971	67
557	20231024	102300	53219412	972	972	972	972	0
558	20231024	102200	53219412	972	972	972	972	1305
559	20231024	102100	51950952	972	972	972	972	200
560	20231024	102000	51756552	971	971	971	971	0
561	20231024	101900	51756552	971	972	972	971	14219
562	20231024	101800	37942590	973	973	973	973	2199
563	20231024	101700	35802963	973	973	973	973	0
564	20231024	101600	35802963	973	976	976	973	6627
565	20231024	101500	29350752	977	977	977	977	2
566	20231024	101400	29348798	978	978	978	978	0
567	20231024	101300	29348798	978	978	978	978	0
568	20231024	101200	29348798	978	977	978	977	170
569	20231024	101100	29182539	977	977	977	977	1
570	20231024	101000	29181562	974	977	977	974	2671
571	20231024	100900	26575323	976	976	976	976	0
572	20231024	100800	26575323	976	976	976	976	0
573	20231024	100700	26575323	976	976	976	976	0
574	20231024	100600	26575323	976	977	977	976	100
575	20231024	100500	26477710	979	979	979	979	50
576	20231024	100400	26428760	979	979	979	979	0
577	20231024	100300	26428760	979	979	979	979	0
578	20231024	100200	26428760	979	979	979	979	0
579	20231024	100100	26428760	979	979	979	979	0
580	20231024	100000	26428760	979	979	979	979	0
581	20231024	095900	26428760	979	979	979	979	0
582	20231024	095800	26428760	979	979	979	979	0
583	20231024	095700	26428760	979	979	979	979	2
584	20231024	095600	26426802	984	984	984	984	0
585	20231024	095500	26426802	984	979	984	979	3
586	20231024	095400	26423855	977	977	977	977	0
587	20231024	095300	26423855	977	977	977	977	118
588	20231024	095200	26308569	977	977	977	977	50
589	20231024	095100	26259719	975	975	975	975	0
590	20231024	095000	26259719	975	975	975	975	0
591	20231024	094900	26259719	975	975	975	975	1037
592	20231024	094800	25248644	977	977	977	977	0
593	20231024	094700	25248644	977	977	977	977	0
594	20231024	094600	25248644	977	977	977	977	0
595	20231024	094500	25248644	977	977	977	977	35
596	20231024	094400	25214449	975	975	975	975	21
597	20231024	094300	25193974	975	975	975	975	0
598	20231024	094200	25193974	975	975	975	975	0
599	20231024	094100	25193974	975	976	976	975	2132
600	20231024	094000	23113342	978	978	978	978	0
601	20231024	093900	23113342	978	978	978	978	0
602	20231024	093800	23113342	978	978	978	978	3
603	20231024	093700	23110408	978	978	978	978	1
604	20231024	093600	23109430	976	976	976	976	347
605	20231024	093500	22770758	977	977	977	977	403
606	20231024	093400	22377027	977	979	979	977	305
607	20231024	093300	22078632	983	983	983	983	18
608	20231024	093200	22060938	983	983	983	976	42
609	20231024	093100	22019908	983	983	983	983	3
610	20231024	093000	22016959	980	980	980	980	0
611	20231024	092900	22016959	980	980	980	980	10
612	20231024	092800	22007159	979	979	979	979	2546
613	20231024	092700	19514625	976	976	976	976	0
614	20231024	092600	19514625	976	976	976	976	79
615	20231024	092500	19437521	977	977	977	977	1
616	20231024	092400	19436544	977	983	983	977	5100
617	20231024	092300	14439996	983	983	983	983	0
618	20231024	092200	14439996	983	983	983	983	0
619	20231024	092100	14439996	983	983	983	983	0
620	20231024	092000	14439996	983	983	983	983	0
621	20231024	091900	14439996	983	983	983	983	1
622	20231024	091800	14439013	984	984	984	984	0
623	20231024	091700	14439013	984	984	984	984	153
624	20231024	091600	14288461	988	988	988	988	1889
625	20231024	091500	12422129	986	986	986	986	0
626	20231024	091400	12422129	986	986	986	986	202
627	20231024	091300	12222957	986	990	990	986	9
628	20231024	091200	12214059	990	990	990	990	0
629	20231024	091100	12214059	990	990	990	990	0
630	20231024	091000	12214059	990	990	990	990	0
631	20231024	090900	12214059	990	990	990	990	268
632	20231024	090800	11948739	990	990	990	990	20
633	20231024	090700	11928939	985	985	985	985	468
634	20231024	090600	11467959	984	983	984	983	9047
635	20231024	090500	2566758	981	981	981	981	96
636	20231024	090400	2472582	981	976	981	976	365
637	20231024	090300	2115072	972	972	972	972	0
638	20231024	090200	2115072	972	972	972	972	0
639	20231024	090100	2115072	972	972	972	972	0
640	20231024	090000	2115072	972	972	972	972	2176