KissMeData/011370/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185200	137137298	904	904	904	904	6012
3	20231018	185100	137137298	904	904	904	904	0
4	20231018	185000	137137298	904	904	904	904	0
5	20231018	184900	137137298	904	904	904	904	0
6	20231018	184800	137137298	904	904	904	904	0
7	20231018	184700	137137298	904	904	904	904	0
8	20231018	184600	137137298	904	904	904	904	0
9	20231018	184500	137137298	904	904	904	904	0
10	20231018	184400	137137298	904	904	904	904	0
11	20231018	184300	137137298	904	904	904	904	0
12	20231018	184200	137137298	904	904	904	904	0
13	20231018	184100	137137298	904	904	904	904	0
14	20231018	184000	137137298	904	904	904	904	0
15	20231018	183900	137137298	904	904	904	904	0
16	20231018	183800	137137298	904	904	904	904	0
17	20231018	183700	137137298	904	904	904	904	0
18	20231018	183600	137137298	904	904	904	904	0
19	20231018	183500	137137298	904	904	904	904	0
20	20231018	183400	137137298	904	904	904	904	0
21	20231018	183300	137137298	904	904	904	904	0
22	20231018	183200	137137298	904	904	904	904	0
23	20231018	183100	137137298	904	904	904	904	0
24	20231018	183000	137137298	904	904	904	904	0
25	20231018	182900	137137298	904	904	904	904	0
26	20231018	182800	137137298	904	904	904	904	0
27	20231018	182700	137137298	904	904	904	904	0
28	20231018	182600	137137298	904	904	904	904	0
29	20231018	182500	137137298	904	904	904	904	0
30	20231018	182400	137137298	904	904	904	904	0
31	20231018	182300	137137298	904	904	904	904	0
32	20231018	182200	137137298	904	904	904	904	6012
33	20231018	182100	137137298	904	904	904	904	0
34	20231018	182000	137137298	904	904	904	904	0
35	20231018	181900	137137298	904	904	904	904	0
36	20231018	181800	137137298	904	904	904	904	0
37	20231018	181700	137137298	904	904	904	904	0
38	20231018	181600	137137298	904	904	904	904	0
39	20231018	181500	137137298	904	904	904	904	0
40	20231018	181400	137137298	904	904	904	904	0
41	20231018	181300	137137298	904	904	904	904	0
42	20231018	181200	137137298	904	904	904	904	0
43	20231018	181100	137137298	904	904	904	904	0
44	20231018	181000	137137298	904	904	904	904	0
45	20231018	180900	137137298	904	904	904	904	0
46	20231018	180800	137137298	904	904	904	904	0
47	20231018	180700	137137298	904	904	904	904	0
48	20231018	180600	137137298	904	904	904	904	0
49	20231018	180500	137137298	904	904	904	904	0
50	20231018	180400	137137298	904	904	904	904	0
51	20231018	180300	137137298	904	904	904	904	0
52	20231018	180200	137137298	904	904	904	904	0
53	20231018	180100	137137298	904	904	904	904	0
54	20231018	180000	137137298	904	904	904	904	0
55	20231018	175900	137137298	904	904	904	904	0
56	20231018	175800	137137298	904	904	904	904	0
57	20231018	175700	137137298	904	904	904	904	0
58	20231018	175600	137137298	904	904	904	904	0
59	20231018	175500	137137298	904	904	904	904	0
60	20231018	175400	137137298	904	904	904	904	0
61	20231018	175300	137137298	904	904	904	904	0
62	20231018	175200	137137298	904	904	904	904	6012
63	20231018	175100	137137298	904	904	904	904	0
64	20231018	175000	137137298	904	904	904	904	0
65	20231018	174900	137137298	904	904	904	904	0
66	20231018	174800	137137298	904	904	904	904	0
67	20231018	174700	137137298	904	904	904	904	0
68	20231018	174600	137137298	904	904	904	904	0
69	20231018	174500	137137298	904	904	904	904	0
70	20231018	174400	137137298	904	904	904	904	0
71	20231018	174300	137137298	904	904	904	904	0
72	20231018	174200	137137298	904	904	904	904	0
73	20231018	174100	137137298	904	904	904	904	0
74	20231018	174000	137137298	904	904	904	904	0
75	20231018	173900	137137298	904	904	904	904	0
76	20231018	173800	137137298	904	904	904	904	0
77	20231018	173700	137137298	904	904	904	904	0
78	20231018	173600	137137298	904	904	904	904	0
79	20231018	173500	137137298	904	904	904	904	0
80	20231018	173400	137137298	904	904	904	904	0
81	20231018	173300	137137298	904	904	904	904	0
82	20231018	173200	137137298	904	904	904	904	0
83	20231018	173100	137137298	904	904	904	904	0
84	20231018	173000	137137298	904	904	904	904	0
85	20231018	172900	137137298	904	904	904	904	0
86	20231018	172800	137137298	904	904	904	904	0
87	20231018	172700	137137298	904	904	904	904	0
88	20231018	172600	137137298	904	904	904	904	0
89	20231018	172500	137137298	904	904	904	904	0
90	20231018	172400	137137298	904	904	904	904	0
91	20231018	172300	137137298	904	904	904	904	0
92	20231018	172200	137137298	904	904	904	904	6012
93	20231018	172100	137137298	904	904	904	904	0
94	20231018	172000	137137298	904	904	904	904	0
95	20231018	171900	137137298	904	904	904	904	0
96	20231018	171800	137137298	904	904	904	904	0
97	20231018	171700	137137298	904	904	904	904	0
98	20231018	171600	137137298	904	904	904	904	0
99	20231018	171500	137137298	904	904	904	904	0
100	20231018	171400	137137298	904	904	904	904	0
101	20231018	171300	137137298	904	904	904	904	0
102	20231018	171200	137137298	904	904	904	904	0
103	20231018	171100	137137298	904	904	904	904	0
104	20231018	171000	137137298	904	904	904	904	0
105	20231018	170900	137137298	904	904	904	904	0
106	20231018	170800	137137298	904	904	904	904	0
107	20231018	170700	137137298	904	904	904	904	0
108	20231018	170600	137137298	904	904	904	904	0
109	20231018	170500	137137298	904	904	904	904	0
110	20231018	170400	137137298	904	904	904	904	0
111	20231018	170300	137137298	904	904	904	904	0
112	20231018	170200	137137298	904	904	904	904	0
113	20231018	170100	137137298	904	904	904	904	0
114	20231018	170000	137137298	904	904	904	904	0
115	20231018	165900	137137298	904	904	904	904	0
116	20231018	165800	137137298	904	904	904	904	0
117	20231018	165700	137137298	904	904	904	904	0
118	20231018	165600	137137298	904	904	904	904	0
119	20231018	165500	137137298	904	904	904	904	0
120	20231018	165400	137137298	904	904	904	904	0
121	20231018	165300	137137298	904	904	904	904	0
122	20231018	165200	137137298	904	904	904	904	6012
123	20231018	165100	137137298	904	904	904	904	0
124	20231018	165000	137137298	904	904	904	904	0
125	20231018	164900	137137298	904	904	904	904	0
126	20231018	164800	137137298	904	904	904	904	0
127	20231018	164700	137137298	904	904	904	904	0
128	20231018	164600	137137298	904	904	904	904	0
129	20231018	164500	137137298	904	904	904	904	0
130	20231018	164400	137137298	904	904	904	904	0
131	20231018	164300	137137298	904	904	904	904	0
132	20231018	164200	137137298	904	904	904	904	0
133	20231018	164100	137137298	904	904	904	904	0
134	20231018	164000	137137298	904	904	904	904	0
135	20231018	163900	137137298	904	904	904	904	0
136	20231018	163800	137137298	904	904	904	904	0
137	20231018	163700	137137298	904	904	904	904	0
138	20231018	163600	137137298	904	904	904	904	0
139	20231018	163500	137137298	904	904	904	904	0
140	20231018	163400	137137298	904	904	904	904	0
141	20231018	163300	137137298	904	904	904	904	0
142	20231018	163200	137137298	904	904	904	904	0
143	20231018	163100	137137298	904	904	904	904	0
144	20231018	163000	137137298	904	904	904	904	0
145	20231018	162900	137137298	904	904	904	904	0
146	20231018	162800	137137298	904	904	904	904	0
147	20231018	162700	137137298	904	904	904	904	0
148	20231018	162600	137137298	904	904	904	904	0
149	20231018	162500	137137298	904	904	904	904	0
150	20231018	162400	137137298	904	904	904	904	0
151	20231018	162300	137137298	904	904	904	904	0
152	20231018	162200	137137298	904	904	904	904	6012
153	20231018	162100	137137298	904	904	904	904	0
154	20231018	162000	137137298	904	904	904	904	0
155	20231018	161900	137137298	904	904	904	904	0
156	20231018	161800	137137298	904	904	904	904	0
157	20231018	161700	137137298	904	904	904	904	0
158	20231018	161600	137137298	904	904	904	904	0
159	20231018	161500	137137298	904	904	904	904	0
160	20231018	161400	137137298	904	904	904	904	0
161	20231018	161300	137137298	904	904	904	904	0
162	20231018	161200	137137298	904	904	904	904	0
163	20231018	161100	137137298	904	904	904	904	0
164	20231018	161000	137137298	904	904	904	904	0
165	20231018	160900	137137298	904	904	904	904	0
166	20231018	160800	137137298	904	904	904	904	0
167	20231018	160700	137137298	904	904	904	904	0
168	20231018	160600	137137298	904	904	904	904	0
169	20231018	160500	137137298	904	904	904	904	0
170	20231018	160400	137137298	904	904	904	904	0
171	20231018	160300	137137298	904	904	904	904	0
172	20231018	160200	137137298	904	904	904	904	0
173	20231018	160100	137137298	904	904	904	904	0
174	20231018	160000	137137298	904	904	904	904	0
175	20231018	155900	137137298	904	904	904	904	0
176	20231018	155800	137137298	904	904	904	904	0
177	20231018	155700	137137298	904	904	904	904	0
178	20231018	155600	137137298	904	904	904	904	0
179	20231018	155500	137137298	904	904	904	904	0
180	20231018	155400	137137298	904	904	904	904	0
181	20231018	155300	137137298	904	904	904	904	0
182	20231018	155200	137137298	904	904	904	904	6012
183	20231018	155100	137137298	904	904	904	904	0
184	20231018	155000	137137298	904	904	904	904	0
185	20231018	154900	137137298	904	904	904	904	0
186	20231018	154800	137137298	904	904	904	904	0
187	20231018	154700	137137298	904	904	904	904	0
188	20231018	154600	137137298	904	904	904	904	0
189	20231018	154500	137137298	904	904	904	904	0
190	20231018	154400	137137298	904	904	904	904	0
191	20231018	154300	137137298	904	904	904	904	0
192	20231018	154200	137137298	904	904	904	904	0
193	20231018	154100	137137298	904	904	904	904	0
194	20231018	154000	137137298	904	904	904	904	0
195	20231018	153900	137137298	904	904	904	904	0
196	20231018	153800	137137298	904	904	904	904	0
197	20231018	153700	137137298	904	904	904	904	0
198	20231018	153600	137137298	904	904	904	904	0
199	20231018	153500	137137298	904	904	904	904	0
200	20231018	153400	137137298	904	904	904	904	0
201	20231018	153300	137137298	904	904	904	904	0
202	20231018	153200	137137298	904	904	904	904	0
203	20231018	153100	137137298	904	904	904	904	0
204	20231018	153000	137137298	904	904	904	904	6012
205	20231018	152900	131702450	915	915	915	915	0
206	20231018	152800	131702450	915	915	915	915	0
207	20231018	152700	131702450	915	915	915	915	0
208	20231018	152600	131702450	915	915	915	915	0
209	20231018	152500	131702450	915	915	915	915	0
210	20231018	152400	131702450	915	915	915	915	0
211	20231018	152300	131702450	915	915	915	915	0
212	20231018	152200	131702450	915	915	915	915	0
213	20231018	152100	131702450	915	915	915	915	0
214	20231018	152000	131702450	915	915	915	915	0
215	20231018	151900	131702450	915	915	915	915	1
216	20231018	151800	131701535	912	912	912	912	0
217	20231018	151700	131701535	912	912	912	912	0
218	20231018	151600	131701535	912	912	912	912	55
219	20231018	151500	131651375	916	916	916	916	0
220	20231018	151400	131651375	916	916	916	916	0
221	20231018	151300	131651375	916	916	916	916	2
222	20231018	151200	131649543	912	912	912	912	0
223	20231018	151100	131649543	912	912	912	912	0
224	20231018	151000	131649543	912	912	912	912	10
225	20231018	150900	131640423	912	912	912	912	0
226	20231018	150800	131640423	912	915	916	912	159
227	20231018	150700	131495359	913	915	916	913	118
228	20231018	150600	131387494	915	915	916	914	151
229	20231018	150500	131249220	915	913	916	913	181
230	20231018	150400	131083652	913	913	913	913	18
231	20231018	150300	131067218	913	913	913	913	7
232	20231018	150200	131060827	913	914	914	913	491
233	20231018	150100	130612284	914	913	914	913	50
234	20231018	150000	130566594	913	912	913	912	71
235	20231018	145900	130501793	911	911	911	911	0
236	20231018	145800	130501793	911	911	911	911	0
237	20231018	145700	130501793	911	911	911	911	0
238	20231018	145600	130501793	911	911	911	911	0
239	20231018	145500	130501793	911	911	911	911	0
240	20231018	145400	130501793	911	911	911	911	0
241	20231018	145300	130501793	911	913	913	911	126
242	20231018	145200	130386907	913	910	913	910	5050
243	20231018	145100	125791257	912	912	912	912	80
244	20231018	145000	125718297	913	912	913	912	6002
245	20231018	144900	120239600	910	910	910	910	2
246	20231018	144800	120237780	910	910	910	910	24
247	20231018	144700	120215940	910	910	910	910	42
248	20231018	144600	120177720	910	910	910	910	0
249	20231018	144500	120177720	910	910	910	910	1485
250	20231018	144400	118826370	911	911	911	911	33
251	20231018	144300	118796307	910	913	913	910	25641
252	20231018	144200	95436553	915	915	915	915	0
253	20231018	144100	95436553	915	915	915	915	0
254	20231018	144000	95436553	915	915	915	915	0
255	20231018	143900	95436553	915	915	915	915	0
256	20231018	143800	95436553	915	915	915	915	1
257	20231018	143700	95435638	914	914	914	914	20
258	20231018	143600	95417358	914	914	914	914	0
259	20231018	143500	95417358	914	914	914	914	0
260	20231018	143400	95417358	914	914	914	914	0
261	20231018	143300	95417358	914	914	914	914	0
262	20231018	143200	95417358	914	913	914	913	2500
263	20231018	143100	93132643	912	912	912	912	1330
264	20231018	143000	91919683	913	913	913	913	0
265	20231018	142900	91919683	913	913	913	913	1
266	20231018	142800	91918770	913	913	913	913	0
267	20231018	142700	91918770	913	913	913	913	1
268	20231018	142600	91917857	913	913	913	913	0
269	20231018	142500	91917857	913	912	913	912	1830
270	20231018	142400	90248887	912	912	912	912	10
271	20231018	142300	90239767	913	913	913	913	0
272	20231018	142200	90239767	913	913	913	913	100
273	20231018	142100	90148467	913	913	913	913	10
274	20231018	142000	90139337	913	913	913	913	40
275	20231018	141900	90102817	913	913	913	913	5996
276	20231018	141800	84628469	914	914	914	914	2787
277	20231018	141700	82081151	914	914	914	914	0
278	20231018	141600	82081151	914	914	914	914	6
279	20231018	141500	82075667	914	914	914	914	0
280	20231018	141400	82075667	914	914	914	914	180
281	20231018	141300	81911147	915	915	915	915	0
282	20231018	141200	81911147	915	915	915	915	220
283	20231018	141100	81709847	914	914	914	914	58
284	20231018	141000	81656835	915	915	915	915	448
285	20231018	140900	81246915	915	915	915	915	1
286	20231018	140800	81246000	915	915	915	915	2761
287	20231018	140700	78719685	915	915	915	915	0
288	20231018	140600	78719685	915	915	915	915	0
289	20231018	140500	78719685	915	915	915	915	0
290	20231018	140400	78719685	915	915	915	915	3120
291	20231018	140300	75864885	915	915	915	915	0
292	20231018	140200	75864885	915	915	915	915	0
293	20231018	140100	75864885	915	915	915	915	0
294	20231018	140000	75864885	915	915	915	915	1
295	20231018	135900	75863970	915	916	916	915	4100
296	20231018	135800	72108371	916	916	916	916	0
297	20231018	135700	72108371	916	916	916	916	0
298	20231018	135600	72108371	916	916	916	916	0
299	20231018	135500	72108371	916	916	916	916	0
300	20231018	135400	72108371	916	916	916	916	0
301	20231018	135300	72108371	916	916	916	916	0
302	20231018	135200	72108371	916	916	916	916	0
303	20231018	135100	72108371	916	917	917	916	1000
304	20231018	135000	71192370	916	916	916	916	500
305	20231018	134900	70734370	915	915	915	915	0
306	20231018	134800	70734370	915	915	915	915	0
307	20231018	134700	70734370	915	915	915	915	0
308	20231018	134600	70734370	915	915	915	915	0
309	20231018	134500	70734370	915	915	915	915	0
310	20231018	134400	70734370	915	915	915	915	0
311	20231018	134300	70734370	915	915	915	915	0
312	20231018	134200	70734370	915	915	915	915	0
313	20231018	134100	70734370	915	915	915	915	0
314	20231018	134000	70734370	915	915	915	915	0
315	20231018	133900	70734370	915	915	915	915	1913
316	20231018	133800	68983975	915	915	915	915	765
317	20231018	133700	68284000	916	916	916	916	0
318	20231018	133600	68284000	916	916	916	916	0
319	20231018	133500	68284000	916	916	916	916	10
320	20231018	133400	68274840	916	915	916	915	16
321	20231018	133300	68260199	915	915	915	915	500
322	20231018	133200	67802699	915	915	915	915	19
323	20231018	133100	67785314	916	916	916	916	1964
324	20231018	133000	65986290	916	917	917	916	4
325	20231018	132900	65982625	916	916	916	916	3
326	20231018	132800	65979877	916	917	917	916	91
327	20231018	132700	65896433	917	917	917	917	3
328	20231018	132600	65893682	917	917	917	917	0
329	20231018	132500	65893682	917	917	917	917	0
330	20231018	132400	65893682	917	917	917	917	0
331	20231018	132300	65893682	917	917	917	917	2
332	20231018	132200	65891848	917	917	917	917	2
333	20231018	132100	65890014	917	917	917	917	66
334	20231018	132000	65829492	917	917	917	917	0
335	20231018	131900	65829492	917	917	917	917	0
336	20231018	131800	65829492	917	917	917	917	0
337	20231018	131700	65829492	917	917	917	917	0
338	20231018	131600	65829492	917	917	917	917	0
339	20231018	131500	65829492	917	917	917	917	0
340	20231018	131400	65829492	917	917	917	917	0
341	20231018	131300	65829492	917	917	917	917	0
342	20231018	131200	65829492	917	917	917	917	1
343	20231018	131100	65828575	916	916	916	916	0
344	20231018	131000	65828575	916	916	916	916	0
345	20231018	130900	65828575	916	916	916	916	7
346	20231018	130800	65822163	916	916	916	916	0
347	20231018	130700	65822163	916	916	916	916	69
348	20231018	130600	65758959	916	916	916	916	1873
349	20231018	130500	64043291	916	917	917	916	23
350	20231018	130400	64022222	918	918	918	918	0
351	20231018	130300	64022222	918	918	918	918	0
352	20231018	130200	64022222	918	918	918	918	0
353	20231018	130100	64022222	918	918	918	918	0
354	20231018	130000	64022222	918	918	918	918	0
355	20231018	125900	64022222	918	918	918	918	0
356	20231018	125800	64022222	918	917	918	917	5
357	20231018	125700	64017636	916	916	916	916	0
358	20231018	125600	64017636	916	916	916	916	1
359	20231018	125500	64016720	916	916	916	916	0
360	20231018	125400	64016720	916	916	916	916	39
361	20231018	125300	63980996	916	916	916	916	1069
362	20231018	125200	63001792	915	915	915	915	0
363	20231018	125100	63001792	915	915	915	915	113
364	20231018	125000	62898397	915	917	917	915	6073
365	20231018	124900	57335083	918	918	918	918	0
366	20231018	124800	57335083	918	918	918	918	0
367	20231018	124700	57335083	918	918	918	918	10
368	20231018	124600	57325903	917	917	917	917	0
369	20231018	124500	57325903	917	917	917	917	0
370	20231018	124400	57325903	917	917	917	917	1
371	20231018	124300	57324986	917	917	917	917	1
372	20231018	124200	57324069	917	918	918	917	43
373	20231018	124100	57284596	918	918	918	918	0
374	20231018	124000	57284596	918	918	918	918	0
375	20231018	123900	57284596	918	918	918	918	0
376	20231018	123800	57284596	918	918	918	918	0
377	20231018	123700	57284596	918	918	918	918	0
378	20231018	123600	57284596	918	918	918	918	0
379	20231018	123500	57284596	918	918	918	918	0
380	20231018	123400	57284596	918	918	918	918	9
381	20231018	123300	57276334	918	918	918	918	0
382	20231018	123200	57276334	918	918	918	918	0
383	20231018	123100	57276334	918	918	918	918	20
384	20231018	123000	57257974	918	918	918	918	0
385	20231018	122900	57257974	918	918	918	918	0
386	20231018	122800	57257974	918	918	918	918	13
387	20231018	122700	57246040	918	918	918	918	0
388	20231018	122600	57246040	918	918	918	918	366
389	20231018	122500	56910052	918	918	918	918	0
390	20231018	122400	56910052	918	918	918	918	0
391	20231018	122300	56910052	918	918	918	918	6
392	20231018	122200	56904544	918	918	918	918	0
393	20231018	122100	56904544	918	918	918	918	0
394	20231018	122000	56904544	918	918	918	918	0
395	20231018	121900	56904544	918	918	918	918	0
396	20231018	121800	56904544	918	918	918	918	0
397	20231018	121700	56904544	918	918	918	918	0
398	20231018	121600	56904544	918	918	918	918	0
399	20231018	121500	56904544	918	918	918	918	0
400	20231018	121400	56904544	918	918	918	918	0
401	20231018	121300	56904544	918	918	918	918	0
402	20231018	121200	56904544	918	918	918	918	0
403	20231018	121100	56904544	918	918	918	918	0
404	20231018	121000	56904544	918	918	918	918	0
405	20231018	120900	56904544	918	917	918	917	5
406	20231018	120800	56899958	918	918	918	918	0
407	20231018	120700	56899958	918	918	918	918	0
408	20231018	120600	56899958	918	918	918	918	2
409	20231018	120500	56898122	918	918	918	918	0
410	20231018	120400	56898122	918	918	918	918	0
411	20231018	120300	56898122	918	918	918	918	0
412	20231018	120200	56898122	918	918	918	918	0
413	20231018	120100	56898122	918	918	918	918	0
414	20231018	120000	56898122	918	918	918	918	0
415	20231018	115900	56898122	918	918	918	918	0
416	20231018	115800	56898122	918	918	918	918	0
417	20231018	115700	56898122	918	918	918	918	0
418	20231018	115600	56898122	918	918	918	918	1
419	20231018	115500	56897204	915	915	915	915	0
420	20231018	115400	56897204	915	915	915	915	150
421	20231018	115300	56759954	918	918	918	918	0
422	20231018	115200	56759954	918	918	918	918	0
423	20231018	115100	56759954	918	918	918	918	0
424	20231018	115000	56759954	918	918	918	918	5
425	20231018	114900	56755364	915	918	918	915	1000
426	20231018	114800	55839483	919	919	919	919	0
427	20231018	114700	55839483	919	919	919	919	0
428	20231018	114600	55839483	919	919	919	919	0
429	20231018	114500	55839483	919	919	919	919	0
430	20231018	114400	55839483	919	919	919	919	0
431	20231018	114300	55839483	919	919	919	919	8
432	20231018	114200	55832131	919	919	919	919	0
433	20231018	114100	55832131	919	919	919	919	5
434	20231018	114000	55827536	919	919	919	919	0
435	20231018	113900	55827536	919	919	919	919	0
436	20231018	113800	55827536	919	919	919	919	3
437	20231018	113700	55824779	919	919	919	919	0
438	20231018	113600	55824779	919	919	919	919	0
439	20231018	113500	55824779	919	919	919	919	1
440	20231018	113400	55823860	917	917	917	917	1
441	20231018	113300	55822943	918	917	918	917	11
442	20231018	113200	55812846	917	917	917	917	4
443	20231018	113100	55809178	917	917	918	917	33
444	20231018	113000	55778887	917	917	917	917	72
445	20231018	112900	55712863	917	917	917	917	0
446	20231018	112800	55712863	917	917	917	917	16
447	20231018	112700	55698191	918	918	918	918	0
448	20231018	112600	55698191	918	918	918	918	0
449	20231018	112500	55698191	918	918	918	918	0
450	20231018	112400	55698191	918	918	918	918	0
451	20231018	112300	55698191	918	918	918	918	0
452	20231018	112200	55698191	918	918	918	918	0
453	20231018	112100	55698191	918	917	918	917	8
454	20231018	112000	55690854	917	917	917	917	0
455	20231018	111900	55690854	917	917	917	917	0
456	20231018	111800	55690854	917	917	917	917	0
457	20231018	111700	55690854	917	917	917	917	0
458	20231018	111600	55690854	917	917	917	917	13
459	20231018	111500	55678933	915	915	915	915	43
460	20231018	111400	55639588	914	914	914	914	0
461	20231018	111300	55639588	914	914	914	914	0
462	20231018	111200	55639588	914	914	914	914	0
463	20231018	111100	55639588	914	915	915	914	521
464	20231018	111000	55163199	914	914	914	914	0
465	20231018	110900	55163199	914	914	914	914	0
466	20231018	110800	55163199	914	914	914	914	4000
467	20231018	110700	51507199	915	915	915	915	175
468	20231018	110600	51347074	918	918	918	918	0
469	20231018	110500	51347074	918	918	918	918	0
470	20231018	110400	51347074	918	918	918	918	0
471	20231018	110300	51347074	918	918	918	918	0
472	20231018	110200	51347074	918	918	918	918	30
473	20231018	110100	51319534	916	916	916	916	6
474	20231018	110000	51314038	916	916	916	916	4
475	20231018	105900	51310374	915	915	915	915	414
476	20231018	105800	50931564	914	914	914	914	30
477	20231018	105700	50904144	915	915	915	915	1580
478	20231018	105600	49458444	916	916	916	915	2588
479	20231018	105500	47090340	916	916	916	916	22
480	20231018	105400	47070188	916	918	918	916	616
481	20231018	105300	46504742	918	918	918	918	0
482	20231018	105200	46504742	918	918	918	918	0
483	20231018	105100	46504742	918	918	918	918	0
484	20231018	105000	46504742	918	918	918	918	0
485	20231018	104900	46504742	918	918	918	918	0
486	20231018	104800	46504742	918	918	918	918	1
487	20231018	104700	46503824	918	918	918	918	1
488	20231018	104600	46502906	918	918	918	918	34
489	20231018	104500	46471694	918	918	918	918	1
490	20231018	104400	46470776	918	918	918	918	1
491	20231018	104300	46469858	918	918	918	918	0
492	20231018	104200	46469858	918	918	918	918	0
493	20231018	104100	46469858	918	918	918	918	0
494	20231018	104000	46469858	918	918	918	918	3
495	20231018	103900	46467104	918	918	918	918	0
496	20231018	103800	46467104	918	918	918	918	0
497	20231018	103700	46467104	918	918	918	918	1
498	20231018	103600	46466186	915	915	915	915	0
499	20231018	103500	46466186	915	915	915	915	0
500	20231018	103400	46466186	915	916	916	915	1000
501	20231018	103300	45551059	917	917	917	917	0
502	20231018	103200	45551059	917	917	917	917	0
503	20231018	103100	45551059	917	917	917	917	1
504	20231018	103000	45550142	915	915	915	915	0
505	20231018	102900	45550142	915	920	920	915	500
506	20231018	102800	45092000	920	920	920	920	2573
507	20231018	102700	42724840	920	920	920	920	0
508	20231018	102600	42724840	920	920	920	920	0
509	20231018	102500	42724840	920	920	920	920	500
510	20231018	102400	42264840	920	920	920	920	0
511	20231018	102300	42264840	920	921	921	920	8
512	20231018	102200	42257479	920	920	920	920	924
513	20231018	102100	41407399	920	920	920	920	0
514	20231018	102000	41407399	920	920	920	920	0
515	20231018	101900	41407399	920	920	920	920	14
516	20231018	101800	41394519	920	920	920	920	0
517	20231018	101700	41394519	920	920	920	920	0
518	20231018	101600	41394519	920	920	920	920	0
519	20231018	101500	41394519	920	920	920	920	1
520	20231018	101400	41393599	920	920	920	920	0
521	20231018	101300	41393599	920	920	920	920	0
522	20231018	101200	41393599	920	920	920	920	1
523	20231018	101100	41392679	919	919	919	919	0
524	20231018	101000	41392679	919	919	919	919	35
525	20231018	100900	41360514	919	919	919	919	1
526	20231018	100800	41359595	919	919	919	919	22
527	20231018	100700	41339377	919	919	919	919	775
528	20231018	100600	40627152	920	920	920	920	0
529	20231018	100500	40627152	920	916	920	916	12
530	20231018	100400	40616153	916	917	917	916	160
531	20231018	100300	40469443	917	917	917	917	35
532	20231018	100200	40437348	917	917	917	917	0
533	20231018	100100	40437348	917	917	917	917	31
534	20231018	100000	40408921	920	919	920	919	3
535	20231018	095900	40406163	920	920	920	920	0
536	20231018	095800	40406163	920	920	920	920	0
537	20231018	095700	40406163	920	920	920	920	0
538	20231018	095600	40406163	920	920	920	920	0
539	20231018	095500	40406163	920	920	920	920	60
540	20231018	095400	40350963	920	920	920	920	0
541	20231018	095300	40350963	920	920	920	920	0
542	20231018	095200	40350963	920	920	920	920	0
543	20231018	095100	40350963	920	920	920	920	0
544	20231018	095000	40350963	920	920	920	920	0
545	20231018	094900	40350963	920	920	920	920	0
546	20231018	094800	40350963	920	920	920	920	0
547	20231018	094700	40350963	920	920	920	920	1
548	20231018	094600	40350043	916	916	916	916	2
549	20231018	094500	40348211	916	916	916	916	0
550	20231018	094400	40348211	916	916	916	916	0
551	20231018	094300	40348211	916	916	916	916	0
552	20231018	094200	40348211	916	916	916	916	0
553	20231018	094100	40348211	916	916	916	916	0
554	20231018	094000	40348211	916	916	916	916	10
555	20231018	093900	40339051	920	920	920	920	0
556	20231018	093800	40339051	920	922	922	916	511
557	20231018	093700	39870703	921	921	921	921	12
558	20231018	093600	39859651	921	921	921	921	32
559	20231018	093500	39830179	921	921	922	921	131
560	20231018	093400	39709517	922	922	922	922	7
561	20231018	093300	39703063	922	922	922	922	111
562	20231018	093200	39600721	922	921	922	921	4185
563	20231018	093100	35745129	921	921	921	921	10
564	20231018	093000	35735919	920	919	921	919	122
565	20231018	092900	35623647	919	918	919	915	1557
566	20231018	092800	34198723	918	918	918	918	0
567	20231018	092700	34198723	918	917	918	917	494
568	20231018	092600	33745722	917	917	917	917	0
569	20231018	092500	33745722	917	915	917	915	10601
570	20231018	092400	24035206	915	915	915	915	30
571	20231018	092300	24007756	914	914	914	914	0
572	20231018	092200	24007756	914	914	914	914	28
573	20231018	092100	23982164	912	912	912	912	0
574	20231018	092000	23982164	912	912	912	912	0
575	20231018	091900	23982164	912	912	912	912	0
576	20231018	091800	23982164	912	915	915	912	2188
577	20231018	091700	21986079	915	916	916	915	114
578	20231018	091600	21881768	916	916	916	916	20
579	20231018	091500	21863448	916	917	917	916	752
580	20231018	091400	21174555	917	917	917	917	35
581	20231018	091300	21142460	917	917	917	917	24
582	20231018	091200	21120452	918	918	918	918	0
583	20231018	091100	21120452	918	918	918	918	16
584	20231018	091000	21105764	917	917	917	917	0
585	20231018	090900	21105764	917	917	917	917	0
586	20231018	090800	21105764	917	915	917	915	489
587	20231018	090700	20658219	915	913	916	911	8298
588	20231018	090600	13084736	912	920	923	910	8994
589	20231018	090500	4878632	920	920	920	920	1263
590	20231018	090400	3716672	920	929	929	920	1875
591	20231018	090300	1987410	930	930	930	930	1
592	20231018	090200	1986480	930	930	930	930	0
593	20231018	090100	1986480	930	930	930	930	1
594	20231018	090000	1985550	930	930	930	930	2135