KissMeData/148780/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	200700	69072454	922	922	922	922	137
3	20231018	200600	69072454	922	922	922	922	0
4	20231018	200500	69072454	922	922	922	922	0
5	20231018	200400	69072454	922	922	922	922	0
6	20231018	200300	69072454	922	922	922	922	0
7	20231018	200200	69072454	922	922	922	922	0
8	20231018	200100	69072454	922	922	922	922	0
9	20231018	200000	69072454	922	922	922	922	0
10	20231018	195900	69072454	922	922	922	922	0
11	20231018	195800	69072454	922	922	922	922	0
12	20231018	195700	69072454	922	922	922	922	0
13	20231018	195600	69072454	922	922	922	922	0
14	20231018	195500	69072454	922	922	922	922	0
15	20231018	195400	69072454	922	922	922	922	0
16	20231018	195300	69072454	922	922	922	922	0
17	20231018	195200	69072454	922	922	922	922	0
18	20231018	195100	69072454	922	922	922	922	0
19	20231018	195000	69072454	922	922	922	922	0
20	20231018	194900	69072454	922	922	922	922	0
21	20231018	194800	69072454	922	922	922	922	0
22	20231018	194700	69072454	922	922	922	922	0
23	20231018	194600	69072454	922	922	922	922	0
24	20231018	194500	69072454	922	922	922	922	0
25	20231018	194400	69072454	922	922	922	922	0
26	20231018	194300	69072454	922	922	922	922	0
27	20231018	194200	69072454	922	922	922	922	0
28	20231018	194100	69072454	922	922	922	922	0
29	20231018	194000	69072454	922	922	922	922	0
30	20231018	193900	69072454	922	922	922	922	0
31	20231018	193800	69072454	922	922	922	922	0
32	20231018	193700	69072454	922	922	922	922	137
33	20231018	193600	69072454	922	922	922	922	0
34	20231018	193500	69072454	922	922	922	922	0
35	20231018	193400	69072454	922	922	922	922	0
36	20231018	193300	69072454	922	922	922	922	0
37	20231018	193200	69072454	922	922	922	922	0
38	20231018	193100	69072454	922	922	922	922	0
39	20231018	193000	69072454	922	922	922	922	0
40	20231018	192900	69072454	922	922	922	922	0
41	20231018	192800	69072454	922	922	922	922	0
42	20231018	192700	69072454	922	922	922	922	0
43	20231018	192600	69072454	922	922	922	922	0
44	20231018	192500	69072454	922	922	922	922	0
45	20231018	192400	69072454	922	922	922	922	0
46	20231018	192300	69072454	922	922	922	922	0
47	20231018	192200	69072454	922	922	922	922	0
48	20231018	192100	69072454	922	922	922	922	0
49	20231018	192000	69072454	922	922	922	922	0
50	20231018	191900	69072454	922	922	922	922	0
51	20231018	191800	69072454	922	922	922	922	0
52	20231018	191700	69072454	922	922	922	922	0
53	20231018	191600	69072454	922	922	922	922	0
54	20231018	191500	69072454	922	922	922	922	0
55	20231018	191400	69072454	922	922	922	922	0
56	20231018	191300	69072454	922	922	922	922	0
57	20231018	191200	69072454	922	922	922	922	0
58	20231018	191100	69072454	922	922	922	922	0
59	20231018	191000	69072454	922	922	922	922	0
60	20231018	190900	69072454	922	922	922	922	0
61	20231018	190800	69072454	922	922	922	922	0
62	20231018	190700	69072454	922	922	922	922	137
63	20231018	190600	69072454	922	922	922	922	0
64	20231018	190500	69072454	922	922	922	922	0
65	20231018	190400	69072454	922	922	922	922	0
66	20231018	190300	69072454	922	922	922	922	0
67	20231018	190200	69072454	922	922	922	922	0
68	20231018	190100	69072454	922	922	922	922	0
69	20231018	190000	69072454	922	922	922	922	0
70	20231018	185900	69072454	922	922	922	922	0
71	20231018	185800	69072454	922	922	922	922	0
72	20231018	185700	69072454	922	922	922	922	0
73	20231018	185600	69072454	922	922	922	922	0
74	20231018	185500	69072454	922	922	922	922	0
75	20231018	185400	69072454	922	922	922	922	0
76	20231018	185300	69072454	922	922	922	922	0
77	20231018	185200	69072454	922	922	922	922	0
78	20231018	185100	69072454	922	922	922	922	0
79	20231018	185000	69072454	922	922	922	922	0
80	20231018	184900	69072454	922	922	922	922	0
81	20231018	184800	69072454	922	922	922	922	0
82	20231018	184700	69072454	922	922	922	922	0
83	20231018	184600	69072454	922	922	922	922	0
84	20231018	184500	69072454	922	922	922	922	0
85	20231018	184400	69072454	922	922	922	922	0
86	20231018	184300	69072454	922	922	922	922	0
87	20231018	184200	69072454	922	922	922	922	0
88	20231018	184100	69072454	922	922	922	922	0
89	20231018	184000	69072454	922	922	922	922	0
90	20231018	183900	69072454	922	922	922	922	0
91	20231018	183800	69072454	922	922	922	922	0
92	20231018	183700	69072454	922	922	922	922	137
93	20231018	183600	69072454	922	922	922	922	0
94	20231018	183500	69072454	922	922	922	922	0
95	20231018	183400	69072454	922	922	922	922	0
96	20231018	183300	69072454	922	922	922	922	0
97	20231018	183200	69072454	922	922	922	922	0
98	20231018	183100	69072454	922	922	922	922	0
99	20231018	183000	69072454	922	922	922	922	0
100	20231018	182900	69072454	922	922	922	922	0
101	20231018	182800	69072454	922	922	922	922	0
102	20231018	182700	69072454	922	922	922	922	0
103	20231018	182600	69072454	922	922	922	922	0
104	20231018	182500	69072454	922	922	922	922	0
105	20231018	182400	69072454	922	922	922	922	0
106	20231018	182300	69072454	922	922	922	922	0
107	20231018	182200	69072454	922	922	922	922	0
108	20231018	182100	69072454	922	922	922	922	0
109	20231018	182000	69072454	922	922	922	922	0
110	20231018	181900	69072454	922	922	922	922	0
111	20231018	181800	69072454	922	922	922	922	0
112	20231018	181700	69072454	922	922	922	922	0
113	20231018	181600	69072454	922	922	922	922	0
114	20231018	181500	69072454	922	922	922	922	0
115	20231018	181400	69072454	922	922	922	922	0
116	20231018	181300	69072454	922	922	922	922	0
117	20231018	181200	69072454	922	922	922	922	0
118	20231018	181100	69072454	922	922	922	922	0
119	20231018	181000	69072454	922	922	922	922	0
120	20231018	180900	69072454	922	922	922	922	0
121	20231018	180800	69072454	922	922	922	922	0
122	20231018	180700	69072454	922	922	922	922	137
123	20231018	180600	69072454	922	922	922	922	0
124	20231018	180500	69072454	922	922	922	922	0
125	20231018	180400	69072454	922	922	922	922	0
126	20231018	180300	69072454	922	922	922	922	0
127	20231018	180200	69072454	922	922	922	922	0
128	20231018	180100	69072454	922	922	922	922	0
129	20231018	180000	69072454	922	922	922	922	0
130	20231018	175900	69072454	922	922	922	922	0
131	20231018	175800	69072454	922	922	922	922	0
132	20231018	175700	69072454	922	922	922	922	0
133	20231018	175600	69072454	922	922	922	922	0
134	20231018	175500	69072454	922	922	922	922	0
135	20231018	175400	69072454	922	922	922	922	0
136	20231018	175300	69072454	922	922	922	922	0
137	20231018	175200	69072454	922	922	922	922	0
138	20231018	175100	69072454	922	922	922	922	0
139	20231018	175000	69072454	922	922	922	922	0
140	20231018	174900	69072454	922	922	922	922	0
141	20231018	174800	69072454	922	922	922	922	0
142	20231018	174700	69072454	922	922	922	922	0
143	20231018	174600	69072454	922	922	922	922	0
144	20231018	174500	69072454	922	922	922	922	0
145	20231018	174400	69072454	922	922	922	922	0
146	20231018	174300	69072454	922	922	922	922	0
147	20231018	174200	69072454	922	922	922	922	0
148	20231018	174100	69072454	922	922	922	922	0
149	20231018	174000	69072454	922	922	922	922	0
150	20231018	173900	69072454	922	922	922	922	0
151	20231018	173800	69072454	922	922	922	922	0
152	20231018	173700	69072454	922	922	922	922	137
153	20231018	173600	69072454	922	922	922	922	0
154	20231018	173500	69072454	922	922	922	922	0
155	20231018	173400	69072454	922	922	922	922	0
156	20231018	173300	69072454	922	922	922	922	0
157	20231018	173200	69072454	922	922	922	922	0
158	20231018	173100	69072454	922	922	922	922	0
159	20231018	173000	69072454	922	922	922	922	0
160	20231018	172900	69072454	922	922	922	922	0
161	20231018	172800	69072454	922	922	922	922	0
162	20231018	172700	69072454	922	922	922	922	0
163	20231018	172600	69072454	922	922	922	922	0
164	20231018	172500	69072454	922	922	922	922	0
165	20231018	172400	69072454	922	922	922	922	0
166	20231018	172300	69072454	922	922	922	922	0
167	20231018	172200	69072454	922	922	922	922	0
168	20231018	172100	69072454	922	922	922	922	0
169	20231018	172000	69072454	922	922	922	922	0
170	20231018	171900	69072454	922	922	922	922	0
171	20231018	171800	69072454	922	922	922	922	0
172	20231018	171700	69072454	922	922	922	922	0
173	20231018	171600	69072454	922	922	922	922	0
174	20231018	171500	69072454	922	922	922	922	0
175	20231018	171400	69072454	922	922	922	922	0
176	20231018	171300	69072454	922	922	922	922	0
177	20231018	171200	69072454	922	922	922	922	0
178	20231018	171100	69072454	922	922	922	922	0
179	20231018	171000	69072454	922	922	922	922	0
180	20231018	170900	69072454	922	922	922	922	0
181	20231018	170800	69072454	922	922	922	922	0
182	20231018	170700	69072454	922	922	922	922	137
183	20231018	170600	69072454	922	922	922	922	0
184	20231018	170500	69072454	922	922	922	922	0
185	20231018	170400	69072454	922	922	922	922	0
186	20231018	170300	69072454	922	922	922	922	0
187	20231018	170200	69072454	922	922	922	922	0
188	20231018	170100	69072454	922	922	922	922	0
189	20231018	170000	69072454	922	922	922	922	0
190	20231018	165900	69072454	922	922	922	922	0
191	20231018	165800	69072454	922	922	922	922	0
192	20231018	165700	69072454	922	922	922	922	0
193	20231018	165600	69072454	922	922	922	922	0
194	20231018	165500	69072454	922	922	922	922	0
195	20231018	165400	69072454	922	922	922	922	0
196	20231018	165300	69072454	922	922	922	922	0
197	20231018	165200	69072454	922	922	922	922	0
198	20231018	165100	69072454	922	922	922	922	0
199	20231018	165000	69072454	922	922	922	922	0
200	20231018	164900	69072454	922	922	922	922	0
201	20231018	164800	69072454	922	922	922	922	0
202	20231018	164700	69072454	922	922	922	922	0
203	20231018	164600	69072454	922	922	922	922	0
204	20231018	164500	69072454	922	922	922	922	0
205	20231018	164400	69072454	922	922	922	922	0
206	20231018	164300	69072454	922	922	922	922	0
207	20231018	164200	69072454	922	922	922	922	0
208	20231018	164100	69072454	922	922	922	922	0
209	20231018	164000	69072454	922	922	922	922	0
210	20231018	163900	69072454	922	922	922	922	0
211	20231018	163800	69072454	922	922	922	922	0
212	20231018	163700	69072454	922	922	922	922	137
213	20231018	163600	69072454	922	922	922	922	0
214	20231018	163500	69072454	922	922	922	922	0
215	20231018	163400	69072454	922	922	922	922	0
216	20231018	163300	69072454	922	922	922	922	0
217	20231018	163200	69072454	922	922	922	922	0
218	20231018	163100	69072454	922	922	922	922	0
219	20231018	163000	69072454	922	922	922	922	0
220	20231018	162900	69072454	922	922	922	922	0
221	20231018	162800	69072454	922	922	922	922	0
222	20231018	162700	69072454	922	922	922	922	0
223	20231018	162600	69072454	922	922	922	922	0
224	20231018	162500	69072454	922	922	922	922	0
225	20231018	162400	69072454	922	922	922	922	0
226	20231018	162300	69072454	922	922	922	922	0
227	20231018	162200	69072454	922	922	922	922	0
228	20231018	162100	69072454	922	922	922	922	0
229	20231018	162000	69072454	922	922	922	922	0
230	20231018	161900	69072454	922	922	922	922	0
231	20231018	161800	69072454	922	922	922	922	0
232	20231018	161700	69072454	922	922	922	922	0
233	20231018	161600	69072454	922	922	922	922	0
234	20231018	161500	69072454	922	922	922	922	0
235	20231018	161400	69072454	922	922	922	922	0
236	20231018	161300	69072454	922	922	922	922	0
237	20231018	161200	69072454	922	922	922	922	0
238	20231018	161100	69072454	922	922	922	922	0
239	20231018	161000	69072454	922	922	922	922	0
240	20231018	160900	69072454	922	922	922	922	0
241	20231018	160800	69072454	922	922	922	922	0
242	20231018	160700	69072454	922	922	922	922	137
243	20231018	160600	69072454	922	922	922	922	0
244	20231018	160500	69072454	922	922	922	922	0
245	20231018	160400	69072454	922	922	922	922	0
246	20231018	160300	69072454	922	922	922	922	0
247	20231018	160200	69072454	922	922	922	922	0
248	20231018	160100	69072454	922	922	922	922	0
249	20231018	160000	69072454	922	922	922	922	0
250	20231018	155900	69072454	922	922	922	922	0
251	20231018	155800	69072454	922	922	922	922	0
252	20231018	155700	69072454	922	922	922	922	0
253	20231018	155600	69072454	922	922	922	922	0
254	20231018	155500	69072454	922	922	922	922	0
255	20231018	155400	69072454	922	922	922	922	0
256	20231018	155300	69072454	922	922	922	922	0
257	20231018	155200	69072454	922	922	922	922	0
258	20231018	155100	69072454	922	922	922	922	0
259	20231018	155000	69072454	922	922	922	922	0
260	20231018	154900	69072454	922	922	922	922	0
261	20231018	154800	69072454	922	922	922	922	0
262	20231018	154700	69072454	922	922	922	922	0
263	20231018	154600	69072454	922	922	922	922	0
264	20231018	154500	69072454	922	922	922	922	0
265	20231018	154400	69072454	922	922	922	922	0
266	20231018	154300	69072454	922	922	922	922	0
267	20231018	154200	69072454	922	922	922	922	0
268	20231018	154100	69072454	922	922	922	922	0
269	20231018	154000	69072454	922	922	922	922	0
270	20231018	153900	69072454	922	922	922	922	0
271	20231018	153800	69072454	922	922	922	922	0
272	20231018	153700	69072454	922	922	922	922	137
273	20231018	153600	69072454	922	922	922	922	0
274	20231018	153500	69072454	922	922	922	922	0
275	20231018	153400	69072454	922	922	922	922	0
276	20231018	153300	69072454	922	922	922	922	0
277	20231018	153200	69072454	922	922	922	922	0
278	20231018	153100	69072454	922	922	922	922	0
279	20231018	153000	69072454	922	922	922	922	137
280	20231018	152900	68946140	923	923	923	923	0
281	20231018	152800	68946140	923	923	923	923	0
282	20231018	152700	68946140	923	923	923	923	0
283	20231018	152600	68946140	923	923	923	923	0
284	20231018	152500	68946140	923	923	923	923	0
285	20231018	152400	68946140	923	923	923	923	0
286	20231018	152300	68946140	923	923	923	923	0
287	20231018	152200	68946140	923	923	923	923	0
288	20231018	152100	68946140	923	923	923	923	0
289	20231018	152000	68946140	923	923	923	923	0
290	20231018	151900	68946140	923	923	923	923	0
291	20231018	151800	68946140	923	923	923	923	0
292	20231018	151700	68946140	923	923	923	923	0
293	20231018	151600	68946140	923	923	923	923	0
294	20231018	151500	68946140	923	923	923	923	20
295	20231018	151400	68927680	922	922	922	922	3
296	20231018	151300	68924914	922	922	922	922	0
297	20231018	151200	68924914	922	922	922	922	0
298	20231018	151100	68924914	922	922	922	922	0
299	20231018	151000	68924914	922	922	922	922	21
300	20231018	150900	68905552	923	923	923	923	1
301	20231018	150800	68904629	922	922	922	922	317
302	20231018	150700	68612355	923	922	923	922	1370
303	20231018	150600	67349115	922	922	922	922	0
304	20231018	150500	67349115	922	922	922	922	317
305	20231018	150400	67056841	922	922	922	922	0
306	20231018	150300	67056841	922	922	922	922	0
307	20231018	150200	67056841	922	922	922	922	0
308	20231018	150100	67056841	922	922	922	922	141
309	20231018	150000	66926839	922	922	922	922	318
310	20231018	145900	66633643	922	922	922	922	0
311	20231018	145800	66633643	922	922	922	922	0
312	20231018	145700	66633643	922	922	922	922	0
313	20231018	145600	66633643	922	922	922	922	74
314	20231018	145500	66565415	922	922	922	922	318
315	20231018	145400	66272219	923	923	923	923	0
316	20231018	145300	66272219	923	923	923	923	108
317	20231018	145200	66172535	923	923	923	923	0
318	20231018	145100	66172535	923	922	923	922	221
319	20231018	145000	65968564	922	922	922	922	329
320	20231018	144900	65665226	922	922	922	922	0
321	20231018	144800	65665226	922	922	922	922	0
322	20231018	144700	65665226	922	922	922	922	15
323	20231018	144600	65651396	922	922	922	922	15
324	20231018	144500	65637566	922	922	922	922	407
325	20231018	144400	65262312	922	922	922	922	0
326	20231018	144300	65262312	922	922	922	922	0
327	20231018	144200	65262312	922	922	922	922	0
328	20231018	144100	65262312	922	922	922	922	2
329	20231018	144000	65260468	922	922	922	922	36
330	20231018	143900	65227276	922	922	922	922	34
331	20231018	143800	65195928	922	922	922	922	951
332	20231018	143700	64319106	922	922	922	922	3
333	20231018	143600	64316340	922	922	922	922	3
334	20231018	143500	64313574	922	922	922	922	83
335	20231018	143400	64237048	922	922	922	922	3
336	20231018	143300	64234282	922	922	922	922	106
337	20231018	143200	64136550	922	922	922	922	0
338	20231018	143100	64136550	922	922	922	922	0
339	20231018	143000	64136550	922	922	922	922	0
340	20231018	142900	64136550	922	922	922	922	0
341	20231018	142800	64136550	922	922	922	922	0
342	20231018	142700	64136550	922	922	922	922	0
343	20231018	142600	64136550	922	922	922	922	0
344	20231018	142500	64136550	922	922	922	922	0
345	20231018	142400	64136550	922	922	922	922	0
346	20231018	142300	64136550	922	922	922	922	0
347	20231018	142200	64136550	922	922	922	922	2
348	20231018	142100	64134706	921	921	921	921	0
349	20231018	142000	64134706	921	921	921	921	0
350	20231018	141900	64134706	921	921	921	921	0
351	20231018	141800	64134706	921	921	921	921	0
352	20231018	141700	64134706	921	921	921	921	0
353	20231018	141600	64134706	921	921	921	921	0
354	20231018	141500	64134706	921	921	921	921	0
355	20231018	141400	64134706	921	921	921	921	0
356	20231018	141300	64134706	921	921	921	921	0
357	20231018	141200	64134706	921	921	921	921	0
358	20231018	141100	64134706	921	921	921	921	0
359	20231018	141000	64134706	921	921	921	921	0
360	20231018	140900	64134706	921	921	921	921	0
361	20231018	140800	64134706	921	921	921	921	0
362	20231018	140700	64134706	921	921	921	921	2
363	20231018	140600	64132864	922	922	922	922	0
364	20231018	140500	64132864	922	922	922	922	0
365	20231018	140400	64132864	922	922	922	922	0
366	20231018	140300	64132864	922	922	922	922	0
367	20231018	140200	64132864	922	922	922	922	0
368	20231018	140100	64132864	922	922	922	922	0
369	20231018	140000	64132864	922	922	922	922	1
370	20231018	135900	64131942	922	922	922	922	0
371	20231018	135800	64131942	922	922	922	922	0
372	20231018	135700	64131942	922	922	922	922	0
373	20231018	135600	64131942	922	922	922	922	0
374	20231018	135500	64131942	922	922	922	922	0
375	20231018	135400	64131942	922	922	922	922	0
376	20231018	135300	64131942	922	922	922	922	0
377	20231018	135200	64131942	922	922	922	922	1
378	20231018	135100	64131020	919	919	919	919	0
379	20231018	135000	64131020	919	919	919	919	0
380	20231018	134900	64131020	919	919	919	919	0
381	20231018	134800	64131020	919	919	919	919	0
382	20231018	134700	64131020	919	919	919	919	0
383	20231018	134600	64131020	919	919	919	919	35
384	20231018	134500	64098855	919	919	919	919	0
385	20231018	134400	64098855	919	919	919	919	0
386	20231018	134300	64098855	919	919	919	919	15
387	20231018	134200	64085070	915	915	915	915	0
388	20231018	134100	64085070	915	915	915	915	0
389	20231018	134000	64085070	915	915	915	915	0
390	20231018	133900	64085070	915	915	915	915	0
391	20231018	133800	64085070	915	915	915	915	0
392	20231018	133700	64085070	915	915	915	915	0
393	20231018	133600	64085070	915	915	915	915	0
394	20231018	133500	64085070	915	915	915	915	0
395	20231018	133400	64085070	915	915	915	915	0
396	20231018	133300	64085070	915	915	915	915	0
397	20231018	133200	64085070	915	915	915	915	0
398	20231018	133100	64085070	915	915	915	915	0
399	20231018	133000	64085070	915	915	915	915	0
400	20231018	132900	64085070	915	915	915	915	0
401	20231018	132800	64085070	915	915	915	915	0
402	20231018	132700	64085070	915	915	915	915	0
403	20231018	132600	64085070	915	915	915	915	0
404	20231018	132500	64085070	915	922	922	915	1315
405	20231018	132400	62879944	922	922	922	922	0
406	20231018	132300	62879944	922	922	922	922	0
407	20231018	132200	62879944	922	922	922	922	0
408	20231018	132100	62879944	922	922	922	922	0
409	20231018	132000	62879944	922	922	922	922	0
410	20231018	131900	62879944	922	922	922	922	7
411	20231018	131800	62873490	926	926	926	926	0
412	20231018	131700	62873490	926	926	926	926	0
413	20231018	131600	62873490	926	926	926	926	0
414	20231018	131500	62873490	926	926	926	926	1
415	20231018	131400	62872564	926	926	926	926	0
416	20231018	131300	62872564	926	926	926	926	0
417	20231018	131200	62872564	926	926	926	926	0
418	20231018	131100	62872564	926	924	926	924	736
419	20231018	131000	62191481	924	924	924	924	89
420	20231018	130900	62109245	922	922	922	922	0
421	20231018	130800	62109245	922	922	922	922	0
422	20231018	130700	62109245	922	922	922	922	1
423	20231018	130600	62108323	922	922	922	922	1
424	20231018	130500	62107401	922	923	923	922	47
425	20231018	130400	62064021	923	923	923	923	0
426	20231018	130300	62064021	923	923	923	923	0
427	20231018	130200	62064021	923	923	923	923	10
428	20231018	130100	62054791	923	923	923	923	0
429	20231018	130000	62054791	923	923	923	923	0
430	20231018	125900	62054791	923	923	923	923	0
431	20231018	125800	62054791	923	923	923	923	0
432	20231018	125700	62054791	923	923	923	923	0
433	20231018	125600	62054791	923	923	923	923	13
434	20231018	125500	62042792	923	923	923	923	0
435	20231018	125400	62042792	923	923	923	923	0
436	20231018	125300	62042792	923	923	923	923	0
437	20231018	125200	62042792	923	923	923	923	0
438	20231018	125100	62042792	923	923	923	923	3
439	20231018	125000	62040023	923	923	923	923	0
440	20231018	124900	62040023	923	923	923	923	0
441	20231018	124800	62040023	923	923	923	923	0
442	20231018	124700	62040023	923	923	923	923	17
443	20231018	124600	62024332	915	915	915	915	0
444	20231018	124500	62024332	915	915	915	915	0
445	20231018	124400	62024332	915	915	915	915	0
446	20231018	124300	62024332	915	915	915	915	0
447	20231018	124200	62024332	915	915	915	915	0
448	20231018	124100	62024332	915	915	915	915	0
449	20231018	124000	62024332	915	915	915	915	0
450	20231018	123900	62024332	915	915	915	915	0
451	20231018	123800	62024332	915	915	915	915	0
452	20231018	123700	62024332	915	915	915	915	0
453	20231018	123600	62024332	915	915	915	915	0
454	20231018	123500	62024332	915	915	915	915	0
455	20231018	123400	62024332	915	915	915	915	0
456	20231018	123300	62024332	915	915	915	915	0
457	20231018	123200	62024332	915	915	915	915	0
458	20231018	123100	62024332	915	915	915	915	0
459	20231018	123000	62024332	915	915	915	915	0
460	20231018	122900	62024332	915	915	915	915	0
461	20231018	122800	62024332	915	915	915	915	0
462	20231018	122700	62024332	915	915	915	915	0
463	20231018	122600	62024332	915	915	915	915	0
464	20231018	122500	62024332	915	915	915	915	0
465	20231018	122400	62024332	915	920	920	915	1138
466	20231018	122300	60979643	926	925	926	925	36
467	20231018	122200	60946314	926	925	926	925	199
468	20231018	122100	60762154	923	923	923	923	0
469	20231018	122000	60762154	923	923	923	923	0
470	20231018	121900	60762154	923	923	923	923	0
471	20231018	121800	60762154	923	923	923	923	227
472	20231018	121700	60552633	922	922	922	922	30
473	20231018	121600	60524973	917	917	917	917	0
474	20231018	121500	60524973	917	917	917	917	0
475	20231018	121400	60524973	917	917	917	917	0
476	20231018	121300	60524973	917	917	917	917	0
477	20231018	121200	60524973	917	917	917	917	0
478	20231018	121100	60524973	917	917	917	917	0
479	20231018	121000	60524973	917	917	917	917	0
480	20231018	120900	60524973	917	917	917	917	0
481	20231018	120800	60524973	917	918	918	917	200
482	20231018	120700	60341562	917	917	917	917	0
483	20231018	120600	60341562	917	917	917	917	0
484	20231018	120500	60341562	917	920	920	917	981
485	20231018	120400	59441170	921	921	921	921	0
486	20231018	120300	59441170	921	922	922	921	1143
487	20231018	120200	58387381	923	923	923	923	16
488	20231018	120100	58372613	923	923	923	923	0
489	20231018	120000	58372613	923	923	923	923	0
490	20231018	115900	58372613	923	923	923	923	0
491	20231018	115800	58372613	923	923	923	923	39
492	20231018	115700	58336616	922	922	922	922	25
493	20231018	115600	58313566	922	922	922	922	1
494	20231018	115500	58312644	921	921	921	921	0
495	20231018	115400	58312644	921	921	921	921	0
496	20231018	115300	58312644	921	921	921	921	0
497	20231018	115200	58312644	921	921	921	921	0
498	20231018	115100	58312644	921	921	921	921	0
499	20231018	115000	58312644	921	921	921	921	0
500	20231018	114900	58312644	921	921	921	921	0
501	20231018	114800	58312644	921	921	921	921	0
502	20231018	114700	58312644	921	921	921	921	0
503	20231018	114600	58312644	921	921	921	921	0
504	20231018	114500	58312644	921	921	921	921	0
505	20231018	114400	58312644	921	921	921	921	13
506	20231018	114300	58300671	920	920	920	920	0
507	20231018	114200	58300671	920	920	920	920	91
508	20231018	114100	58216951	920	920	920	920	0
509	20231018	114000	58216951	920	920	920	920	0
510	20231018	113900	58216951	920	920	920	920	0
511	20231018	113800	58216951	920	920	920	920	0
512	20231018	113700	58216951	920	920	920	920	0
513	20231018	113600	58216951	920	920	920	920	0
514	20231018	113500	58216951	920	920	920	920	0
515	20231018	113400	58216951	920	920	920	920	0
516	20231018	113300	58216951	920	920	920	920	0
517	20231018	113200	58216951	920	920	920	920	0
518	20231018	113100	58216951	920	920	920	920	0
519	20231018	113000	58216951	920	920	920	920	0
520	20231018	112900	58216951	920	920	920	920	0
521	20231018	112800	58216951	920	920	920	920	1
522	20231018	112700	58216031	920	920	920	920	1
523	20231018	112600	58215111	921	922	922	921	42
524	20231018	112500	58176412	922	922	922	922	0
525	20231018	112400	58176412	922	922	922	922	0
526	20231018	112300	58176412	922	922	922	922	0
527	20231018	112200	58176412	922	922	922	922	0
528	20231018	112100	58176412	922	922	922	922	0
529	20231018	112000	58176412	922	922	922	922	0
530	20231018	111900	58176412	922	922	922	922	0
531	20231018	111800	58176412	922	922	922	922	0
532	20231018	111700	58176412	922	922	922	922	0
533	20231018	111600	58176412	922	922	922	922	0
534	20231018	111500	58176412	922	922	922	922	5
535	20231018	111400	58171802	926	926	926	926	0
536	20231018	111300	58171802	926	926	926	926	0
537	20231018	111200	58171802	926	926	926	926	0
538	20231018	111100	58171802	926	926	926	926	0
539	20231018	111000	58171802	926	926	926	926	0
540	20231018	110900	58171802	926	926	926	926	0
541	20231018	110800	58171802	926	926	926	926	1
542	20231018	110700	58170876	926	926	926	926	0
543	20231018	110600	58170876	926	926	926	926	0
544	20231018	110500	58170876	926	926	926	926	1
545	20231018	110400	58169950	922	922	922	922	0
546	20231018	110300	58169950	922	922	922	922	0
547	20231018	110200	58169950	922	922	922	922	0
548	20231018	110100	58169950	922	922	922	922	0
549	20231018	110000	58169950	922	922	922	922	0
550	20231018	105900	58169950	922	922	922	922	0
551	20231018	105800	58169950	922	922	922	922	0
552	20231018	105700	58169950	922	922	922	922	0
553	20231018	105600	58169950	922	922	922	922	0
554	20231018	105500	58169950	922	922	922	922	0
555	20231018	105400	58169950	922	923	923	922	53
556	20231018	105300	58121063	919	919	919	919	0
557	20231018	105200	58121063	919	929	931	919	7105
558	20231018	105100	51528283	921	922	922	919	2655
559	20231018	105000	49084920	930	927	930	927	760
560	20231018	104900	48378399	927	924	927	924	345
561	20231018	104800	48058996	921	921	921	921	0
562	20231018	104700	48058996	921	921	921	921	0
563	20231018	104600	48058996	921	921	921	921	0
564	20231018	104500	48058996	921	921	921	921	13
565	20231018	104400	48047023	921	927	927	921	531
566	20231018	104300	47557044	927	926	927	926	112
567	20231018	104200	47453223	927	927	927	927	42
568	20231018	104100	47414289	930	930	930	930	0
569	20231018	104000	47414289	930	930	930	930	0
570	20231018	103900	47414289	930	930	930	930	0
571	20231018	103800	47414289	930	930	930	930	0
572	20231018	103700	47414289	930	930	930	930	0
573	20231018	103600	47414289	930	930	930	930	0
574	20231018	103500	47414289	930	930	930	930	0
575	20231018	103400	47414289	930	930	930	930	0
576	20231018	103300	47414289	930	930	930	930	0
577	20231018	103200	47414289	930	930	930	930	0
578	20231018	103100	47414289	930	930	930	930	0
579	20231018	103000	47414289	930	930	930	930	0
580	20231018	102900	47414289	930	930	930	930	0
581	20231018	102800	47414289	930	922	930	921	1001
582	20231018	102700	46492145	922	932	932	922	604
583	20231018	102600	45935247	922	927	932	922	9357
584	20231018	102500	37246541	927	926	927	926	150
585	20231018	102400	37107624	924	924	924	924	0
586	20231018	102300	37107624	924	924	924	924	0
587	20231018	102200	37107624	924	924	924	924	8
588	20231018	102100	37100232	923	923	923	923	0
589	20231018	102000	37100232	923	923	923	923	0
590	20231018	101900	37100232	923	923	923	923	0
591	20231018	101800	37100232	923	923	923	923	0
592	20231018	101700	37100232	923	923	923	923	0
593	20231018	101600	37100232	923	923	923	923	0
594	20231018	101500	37100232	923	923	923	923	0
595	20231018	101400	37100232	923	923	923	923	0
596	20231018	101300	37100232	923	923	923	923	0
597	20231018	101200	37100232	923	923	923	923	4881
598	20231018	101100	32595069	923	922	923	922	12
599	20231018	101000	32584004	922	922	922	922	0
600	20231018	100900	32584004	922	922	922	922	0
601	20231018	100800	32584004	922	922	922	922	4
602	20231018	100700	32580316	923	922	923	922	488
603	20231018	100600	32129927	922	922	922	922	10
604	20231018	100500	32120707	922	924	924	922	369
605	20231018	100400	31780208	924	924	924	924	10
606	20231018	100300	31770968	924	924	924	924	90
607	20231018	100200	31687808	924	928	928	924	16998
608	20231018	100100	15914614	929	930	930	929	1814
609	20231018	100000	14227856	930	930	930	930	291
610	20231018	095900	13957226	929	929	929	929	0
611	20231018	095800	13957226	929	929	929	929	0
612	20231018	095700	13957226	929	929	929	929	0
613	20231018	095600	13957226	929	932	932	929	689
614	20231018	095500	13315168	932	935	935	932	681
615	20231018	095400	12678835	935	935	935	935	0
616	20231018	095300	12678835	935	935	935	935	0
617	20231018	095200	12678835	935	935	935	935	106
618	20231018	095100	12579725	938	938	938	938	0
619	20231018	095000	12579725	938	938	938	938	0
620	20231018	094900	12579725	938	938	938	938	0
621	20231018	094800	12579725	938	938	938	938	0
622	20231018	094700	12579725	938	938	938	938	0
623	20231018	094600	12579725	938	938	938	938	2
624	20231018	094500	12577849	938	938	938	938	0
625	20231018	094400	12577849	938	938	938	938	0
626	20231018	094300	12577849	938	938	938	938	0
627	20231018	094200	12577849	938	938	938	938	0
628	20231018	094100	12577849	938	938	938	938	0
629	20231018	094000	12577849	938	938	938	938	0
630	20231018	093900	12577849	938	937	938	937	3
631	20231018	093800	12575037	938	938	938	938	2
632	20231018	093700	12573161	935	936	936	935	35
633	20231018	093600	12540432	938	938	938	938	0
634	20231018	093500	12540432	938	938	938	938	0
635	20231018	093400	12540432	938	938	938	938	21
636	20231018	093300	12520734	938	938	938	938	12
637	20231018	093200	12509478	938	938	938	938	2
638	20231018	093100	12507602	938	938	938	935	99
639	20231018	093000	12414845	938	938	938	938	31
640	20231018	092900	12385767	939	939	939	939	0
641	20231018	092800	12385767	939	939	939	939	44
642	20231018	092700	12344451	938	938	938	938	0
643	20231018	092600	12344451	938	938	938	938	16
644	20231018	092500	12329443	938	938	938	938	1
645	20231018	092400	12328505	939	939	939	939	209
646	20231018	092300	12132254	939	940	940	939	13
647	20231018	092200	12120045	938	937	938	937	338
648	20231018	092100	11803012	937	937	937	937	0
649	20231018	092000	11803012	937	937	937	937	0
650	20231018	091900	11803012	937	937	937	937	0
651	20231018	091800	11803012	937	937	937	937	0
652	20231018	091700	11803012	937	937	937	937	7
653	20231018	091600	11796453	937	937	937	937	1
654	20231018	091500	11795516	935	935	935	935	0
655	20231018	091400	11795516	935	935	935	935	0
656	20231018	091300	11795516	935	935	935	935	4
657	20231018	091200	11791776	934	933	936	933	24
658	20231018	091100	11769332	937	936	937	933	25
659	20231018	091000	11745937	937	933	937	933	105
660	20231018	090900	11647568	933	933	933	933	8
661	20231018	090800	11640104	933	933	933	933	4
662	20231018	090700	11636372	933	933	933	933	4
663	20231018	090600	11632640	933	938	938	933	817
664	20231018	090500	10866314	938	938	938	938	4
665	20231018	090400	10862562	938	938	938	938	5
666	20231018	090300	10857872	938	938	938	938	2526
667	20231018	090200	8488484	938	940	940	938	14
668	20231018	090100	8475332	937	938	941	933	2185
669	20231018	090000	6427767	933	929	933	929	6919