KissMeData/038880/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	191400	323452911	426	426	426	426	12520
3	20231018	191300	323452911	426	426	426	426	0
4	20231018	191200	323452911	426	426	426	426	0
5	20231018	191100	323452911	426	426	426	426	0
6	20231018	191000	323452911	426	426	426	426	0
7	20231018	190900	323452911	426	426	426	426	0
8	20231018	190800	323452911	426	426	426	426	0
9	20231018	190700	323452911	426	426	426	426	0
10	20231018	190600	323452911	426	426	426	426	0
11	20231018	190500	323452911	426	426	426	426	0
12	20231018	190400	323452911	426	426	426	426	0
13	20231018	190300	323452911	426	426	426	426	0
14	20231018	190200	323452911	426	426	426	426	0
15	20231018	190100	323452911	426	426	426	426	0
16	20231018	190000	323452911	426	426	426	426	0
17	20231018	185900	323452911	426	426	426	426	0
18	20231018	185800	323452911	426	426	426	426	0
19	20231018	185700	323452911	426	426	426	426	0
20	20231018	185600	323452911	426	426	426	426	0
21	20231018	185500	323452911	426	426	426	426	0
22	20231018	185400	323452911	426	426	426	426	0
23	20231018	185300	323452911	426	426	426	426	0
24	20231018	185200	323452911	426	426	426	426	0
25	20231018	185100	323452911	426	426	426	426	0
26	20231018	185000	323452911	426	426	426	426	0
27	20231018	184900	323452911	426	426	426	426	0
28	20231018	184800	323452911	426	426	426	426	0
29	20231018	184700	323452911	426	426	426	426	0
30	20231018	184600	323452911	426	426	426	426	0
31	20231018	184500	323452911	426	426	426	426	0
32	20231018	184400	323452911	426	426	426	426	12520
33	20231018	184300	323452911	426	426	426	426	0
34	20231018	184200	323452911	426	426	426	426	0
35	20231018	184100	323452911	426	426	426	426	0
36	20231018	184000	323452911	426	426	426	426	0
37	20231018	183900	323452911	426	426	426	426	0
38	20231018	183800	323452911	426	426	426	426	0
39	20231018	183700	323452911	426	426	426	426	0
40	20231018	183600	323452911	426	426	426	426	0
41	20231018	183500	323452911	426	426	426	426	0
42	20231018	183400	323452911	426	426	426	426	0
43	20231018	183300	323452911	426	426	426	426	0
44	20231018	183200	323452911	426	426	426	426	0
45	20231018	183100	323452911	426	426	426	426	0
46	20231018	183000	323452911	426	426	426	426	0
47	20231018	182900	323452911	426	426	426	426	0
48	20231018	182800	323452911	426	426	426	426	0
49	20231018	182700	323452911	426	426	426	426	0
50	20231018	182600	323452911	426	426	426	426	0
51	20231018	182500	323452911	426	426	426	426	0
52	20231018	182400	323452911	426	426	426	426	0
53	20231018	182300	323452911	426	426	426	426	0
54	20231018	182200	323452911	426	426	426	426	0
55	20231018	182100	323452911	426	426	426	426	0
56	20231018	182000	323452911	426	426	426	426	0
57	20231018	181900	323452911	426	426	426	426	0
58	20231018	181800	323452911	426	426	426	426	0
59	20231018	181700	323452911	426	426	426	426	0
60	20231018	181600	323452911	426	426	426	426	0
61	20231018	181500	323452911	426	426	426	426	0
62	20231018	181400	323452911	426	426	426	426	12520
63	20231018	181300	323452911	426	426	426	426	0
64	20231018	181200	323452911	426	426	426	426	0
65	20231018	181100	323452911	426	426	426	426	0
66	20231018	181000	323452911	426	426	426	426	0
67	20231018	180900	323452911	426	426	426	426	0
68	20231018	180800	323452911	426	426	426	426	0
69	20231018	180700	323452911	426	426	426	426	0
70	20231018	180600	323452911	426	426	426	426	0
71	20231018	180500	323452911	426	426	426	426	0
72	20231018	180400	323452911	426	426	426	426	0
73	20231018	180300	323452911	426	426	426	426	0
74	20231018	180200	323452911	426	426	426	426	0
75	20231018	180100	323452911	426	426	426	426	0
76	20231018	180000	323452911	426	426	426	426	0
77	20231018	175900	323452911	426	426	426	426	0
78	20231018	175800	323452911	426	426	426	426	0
79	20231018	175700	323452911	426	426	426	426	0
80	20231018	175600	323452911	426	426	426	426	0
81	20231018	175500	323452911	426	426	426	426	0
82	20231018	175400	323452911	426	426	426	426	0
83	20231018	175300	323452911	426	426	426	426	0
84	20231018	175200	323452911	426	426	426	426	0
85	20231018	175100	323452911	426	426	426	426	0
86	20231018	175000	323452911	426	426	426	426	0
87	20231018	174900	323452911	426	426	426	426	0
88	20231018	174800	323452911	426	426	426	426	0
89	20231018	174700	323452911	426	426	426	426	0
90	20231018	174600	323452911	426	426	426	426	0
91	20231018	174500	323452911	426	426	426	426	0
92	20231018	174400	323452911	426	426	426	426	12520
93	20231018	174300	323452911	426	426	426	426	0
94	20231018	174200	323452911	426	426	426	426	0
95	20231018	174100	323452911	426	426	426	426	0
96	20231018	174000	323452911	426	426	426	426	0
97	20231018	173900	323452911	426	426	426	426	0
98	20231018	173800	323452911	426	426	426	426	0
99	20231018	173700	323452911	426	426	426	426	0
100	20231018	173600	323452911	426	426	426	426	0
101	20231018	173500	323452911	426	426	426	426	0
102	20231018	173400	323452911	426	426	426	426	0
103	20231018	173300	323452911	426	426	426	426	0
104	20231018	173200	323452911	426	426	426	426	0
105	20231018	173100	323452911	426	426	426	426	0
106	20231018	173000	323452911	426	426	426	426	0
107	20231018	172900	323452911	426	426	426	426	0
108	20231018	172800	323452911	426	426	426	426	0
109	20231018	172700	323452911	426	426	426	426	0
110	20231018	172600	323452911	426	426	426	426	0
111	20231018	172500	323452911	426	426	426	426	0
112	20231018	172400	323452911	426	426	426	426	0
113	20231018	172300	323452911	426	426	426	426	0
114	20231018	172200	323452911	426	426	426	426	0
115	20231018	172100	323452911	426	426	426	426	0
116	20231018	172000	323452911	426	426	426	426	0
117	20231018	171900	323452911	426	426	426	426	0
118	20231018	171800	323452911	426	426	426	426	0
119	20231018	171700	323452911	426	426	426	426	0
120	20231018	171600	323452911	426	426	426	426	0
121	20231018	171500	323452911	426	426	426	426	0
122	20231018	171400	323452911	426	426	426	426	12520
123	20231018	171300	323452911	426	426	426	426	0
124	20231018	171200	323452911	426	426	426	426	0
125	20231018	171100	323452911	426	426	426	426	0
126	20231018	171000	323452911	426	426	426	426	0
127	20231018	170900	323452911	426	426	426	426	0
128	20231018	170800	323452911	426	426	426	426	0
129	20231018	170700	323452911	426	426	426	426	0
130	20231018	170600	323452911	426	426	426	426	0
131	20231018	170500	323452911	426	426	426	426	0
132	20231018	170400	323452911	426	426	426	426	0
133	20231018	170300	323452911	426	426	426	426	0
134	20231018	170200	323452911	426	426	426	426	0
135	20231018	170100	323452911	426	426	426	426	0
136	20231018	170000	323452911	426	426	426	426	0
137	20231018	165900	323452911	426	426	426	426	0
138	20231018	165800	323452911	426	426	426	426	0
139	20231018	165700	323452911	426	426	426	426	0
140	20231018	165600	323452911	426	426	426	426	0
141	20231018	165500	323452911	426	426	426	426	0
142	20231018	165400	323452911	426	426	426	426	0
143	20231018	165300	323452911	426	426	426	426	0
144	20231018	165200	323452911	426	426	426	426	0
145	20231018	165100	323452911	426	426	426	426	0
146	20231018	165000	323452911	426	426	426	426	0
147	20231018	164900	323452911	426	426	426	426	0
148	20231018	164800	323452911	426	426	426	426	0
149	20231018	164700	323452911	426	426	426	426	0
150	20231018	164600	323452911	426	426	426	426	0
151	20231018	164500	323452911	426	426	426	426	0
152	20231018	164400	323452911	426	426	426	426	12520
153	20231018	164300	323452911	426	426	426	426	0
154	20231018	164200	323452911	426	426	426	426	0
155	20231018	164100	323452911	426	426	426	426	0
156	20231018	164000	323452911	426	426	426	426	0
157	20231018	163900	323452911	426	426	426	426	0
158	20231018	163800	323452911	426	426	426	426	0
159	20231018	163700	323452911	426	426	426	426	0
160	20231018	163600	323452911	426	426	426	426	0
161	20231018	163500	323452911	426	426	426	426	0
162	20231018	163400	323452911	426	426	426	426	0
163	20231018	163300	323452911	426	426	426	426	0
164	20231018	163200	323452911	426	426	426	426	0
165	20231018	163100	323452911	426	426	426	426	0
166	20231018	163000	323452911	426	426	426	426	0
167	20231018	162900	323452911	426	426	426	426	0
168	20231018	162800	323452911	426	426	426	426	0
169	20231018	162700	323452911	426	426	426	426	0
170	20231018	162600	323452911	426	426	426	426	0
171	20231018	162500	323452911	426	426	426	426	0
172	20231018	162400	323452911	426	426	426	426	0
173	20231018	162300	323452911	426	426	426	426	0
174	20231018	162200	323452911	426	426	426	426	0
175	20231018	162100	323452911	426	426	426	426	0
176	20231018	162000	323452911	426	426	426	426	0
177	20231018	161900	323452911	426	426	426	426	0
178	20231018	161800	323452911	426	426	426	426	0
179	20231018	161700	323452911	426	426	426	426	0
180	20231018	161600	323452911	426	426	426	426	0
181	20231018	161500	323452911	426	426	426	426	0
182	20231018	161400	323452911	426	426	426	426	12520
183	20231018	161300	323452911	426	426	426	426	0
184	20231018	161200	323452911	426	426	426	426	0
185	20231018	161100	323452911	426	426	426	426	0
186	20231018	161000	323452911	426	426	426	426	0
187	20231018	160900	323452911	426	426	426	426	0
188	20231018	160800	323452911	426	426	426	426	0
189	20231018	160700	323452911	426	426	426	426	0
190	20231018	160600	323452911	426	426	426	426	0
191	20231018	160500	323452911	426	426	426	426	0
192	20231018	160400	323452911	426	426	426	426	0
193	20231018	160300	323452911	426	426	426	426	0
194	20231018	160200	323452911	426	426	426	426	0
195	20231018	160100	323452911	426	426	426	426	0
196	20231018	160000	323452911	426	426	426	426	0
197	20231018	155900	323452911	426	426	426	426	0
198	20231018	155800	323452911	426	426	426	426	0
199	20231018	155700	323452911	426	426	426	426	0
200	20231018	155600	323452911	426	426	426	426	0
201	20231018	155500	323452911	426	426	426	426	0
202	20231018	155400	323452911	426	426	426	426	0
203	20231018	155300	323452911	426	426	426	426	0
204	20231018	155200	323452911	426	426	426	426	0
205	20231018	155100	323452911	426	426	426	426	0
206	20231018	155000	323452911	426	426	426	426	0
207	20231018	154900	323452911	426	426	426	426	0
208	20231018	154800	323452911	426	426	426	426	0
209	20231018	154700	323452911	426	426	426	426	0
210	20231018	154600	323452911	426	426	426	426	0
211	20231018	154500	323452911	426	426	426	426	0
212	20231018	154400	323452911	426	426	426	426	12520
213	20231018	154300	323452911	426	426	426	426	0
214	20231018	154200	323452911	426	426	426	426	0
215	20231018	154100	323452911	426	426	426	426	0
216	20231018	154000	323452911	426	426	426	426	0
217	20231018	153900	323452911	426	426	426	426	0
218	20231018	153800	323452911	426	426	426	426	0
219	20231018	153700	323452911	426	426	426	426	0
220	20231018	153600	323452911	426	426	426	426	0
221	20231018	153500	323452911	426	426	426	426	0
222	20231018	153400	323452911	426	426	426	426	0
223	20231018	153300	323452911	426	426	426	426	0
224	20231018	153200	323452911	426	426	426	426	0
225	20231018	153100	323452911	426	426	426	426	0
226	20231018	153000	323452911	426	426	426	426	12520
227	20231018	152900	318119391	422	422	422	422	0
228	20231018	152800	318119391	422	422	422	422	0
229	20231018	152700	318119391	422	422	422	422	0
230	20231018	152600	318119391	422	422	422	422	0
231	20231018	152500	318119391	422	422	422	422	0
232	20231018	152400	318119391	422	422	422	422	0
233	20231018	152300	318119391	422	422	422	422	0
234	20231018	152200	318119391	422	422	422	422	0
235	20231018	152100	318119391	422	422	422	422	0
236	20231018	152000	318119391	422	422	422	422	0
237	20231018	151900	318119391	422	424	424	422	2881
238	20231018	151800	316901500	423	423	423	423	927
239	20231018	151700	316509379	423	424	424	423	3186
240	20231018	151600	315161698	424	424	424	424	500
241	20231018	151500	314949698	424	424	424	424	1
242	20231018	151400	314949274	424	423	424	423	501
243	20231018	151300	314737350	424	423	424	423	16
244	20231018	151200	314730568	423	423	423	423	1029
245	20231018	151100	314295301	423	423	423	423	300
246	20231018	151000	314168401	423	423	423	423	0
247	20231018	150900	314168401	423	423	423	423	0
248	20231018	150800	314168401	423	423	423	423	5524
249	20231018	150700	311831749	423	423	423	423	167
250	20231018	150600	311761108	423	423	423	423	3
251	20231018	150500	311759839	423	422	423	422	5006
252	20231018	150400	309647301	423	423	423	423	27
253	20231018	150300	309635880	423	423	423	423	50
254	20231018	150200	309614730	423	424	424	423	5550
255	20231018	150100	307267070	424	424	424	424	110
256	20231018	150000	307220430	424	424	424	424	14
257	20231018	145900	307214494	423	423	423	423	0
258	20231018	145800	307214494	423	423	423	423	0
259	20231018	145700	307214494	423	423	423	423	4303
260	20231018	145600	305394325	423	423	423	423	0
261	20231018	145500	305394325	423	424	424	423	3549
262	20231018	145400	303891233	424	424	424	424	0
263	20231018	145300	303891233	424	424	424	424	471
264	20231018	145200	303691529	424	424	424	424	740
265	20231018	145100	303377769	424	424	424	424	235
266	20231018	145000	303278129	424	424	424	424	0
267	20231018	144900	303278129	424	424	424	424	0
268	20231018	144800	303278129	424	424	424	424	200
269	20231018	144700	303193329	424	424	424	424	11
270	20231018	144600	303188665	424	424	424	424	0
271	20231018	144500	303188665	424	424	424	424	1
272	20231018	144400	303188241	423	424	424	423	170
273	20231018	144300	303116231	424	424	424	424	100
274	20231018	144200	303073831	424	424	424	424	123
275	20231018	144100	303021679	424	424	424	424	202
276	20231018	144000	302936031	424	424	424	424	100
277	20231018	143900	302893631	424	424	424	424	10070
278	20231018	143800	298623951	424	424	424	424	0
279	20231018	143700	298623951	424	424	424	423	9
280	20231018	143600	298620136	424	424	424	424	0
281	20231018	143500	298620136	424	424	424	424	0
282	20231018	143400	298620136	424	424	424	424	0
283	20231018	143300	298620136	424	424	424	424	0
284	20231018	143200	298620136	424	424	424	423	300
285	20231018	143100	298492937	423	423	423	423	5459
286	20231018	143000	296183780	423	423	423	422	1190
287	20231018	142900	295680456	423	424	424	423	7308
288	20231018	142800	292589072	424	425	425	424	1445
289	20231018	142700	291975262	425	425	425	425	0
290	20231018	142600	291975262	425	425	425	425	0
291	20231018	142500	291975262	425	425	425	425	1
292	20231018	142400	291974837	424	424	424	424	0
293	20231018	142300	291974837	424	424	424	424	0
294	20231018	142200	291974837	424	424	424	424	60
295	20231018	142100	291949397	424	424	424	424	18
296	20231018	142000	291941765	424	424	425	424	6779
297	20231018	141900	289061841	425	425	425	425	2684
298	20231018	141800	287921141	424	424	424	424	280
299	20231018	141700	287802421	424	424	424	424	1870
300	20231018	141600	287009541	423	424	424	423	101
301	20231018	141500	286966817	424	423	424	423	4
302	20231018	141400	286965122	423	423	423	423	0
303	20231018	141300	286965122	423	424	424	423	251
304	20231018	141200	286858948	424	424	424	424	20
305	20231018	141100	286850468	424	423	424	423	8001
306	20231018	141000	283466044	424	423	425	423	1109
307	20231018	140900	282995817	423	424	424	423	18000
308	20231018	140800	275376023	426	426	426	426	1
309	20231018	140700	275375597	426	426	426	426	0
310	20231018	140600	275375597	426	426	426	426	1
311	20231018	140500	275375171	424	425	425	424	150
312	20231018	140400	275311570	426	426	426	426	1
313	20231018	140300	275311144	425	425	425	425	0
314	20231018	140200	275311144	425	425	425	425	0
315	20231018	140100	275311144	425	425	425	425	1
316	20231018	140000	275310719	425	425	426	424	11747
317	20231018	135900	270326967	425	425	425	425	0
318	20231018	135800	270326967	425	425	425	425	106
319	20231018	135700	270281917	425	425	425	425	1
320	20231018	135600	270281492	425	425	425	425	1222
321	20231018	135500	269762142	425	427	427	425	13147
322	20231018	135400	264171692	427	427	427	427	0
323	20231018	135300	264171692	427	427	427	427	0
324	20231018	135200	264171692	427	427	427	427	0
325	20231018	135100	264171692	427	427	427	427	17
326	20231018	135000	264164433	427	427	427	427	120
327	20231018	134900	264113193	426	426	426	426	0
328	20231018	134800	264113193	426	426	426	426	2048
329	20231018	134700	263240745	426	426	426	426	1
330	20231018	134600	263240319	426	426	426	426	463
331	20231018	134500	263043081	426	426	426	426	1004
332	20231018	134400	262615377	426	426	426	426	7006
333	20231018	134300	259630821	427	427	427	427	0
334	20231018	134200	259630821	427	427	427	427	0
335	20231018	134100	259630821	427	427	427	427	0
336	20231018	134000	259630821	427	427	427	427	0
337	20231018	133900	259630821	427	427	427	427	200
338	20231018	133800	259545421	427	427	427	427	600
339	20231018	133700	259289221	427	427	427	427	0
340	20231018	133600	259289221	427	427	427	427	0
341	20231018	133500	259289221	427	427	427	427	2
342	20231018	133400	259288367	427	427	427	427	3
343	20231018	133300	259287086	427	427	427	427	23
344	20231018	133200	259277265	427	427	427	427	20
345	20231018	133100	259268725	427	427	427	427	0
346	20231018	133000	259268725	427	427	427	427	0
347	20231018	132900	259268725	427	427	427	427	3567
348	20231018	132800	257745616	427	427	427	427	4
349	20231018	132700	257743908	427	427	427	427	0
350	20231018	132600	257743908	427	427	427	427	0
351	20231018	132500	257743908	427	427	427	427	0
352	20231018	132400	257743908	427	427	427	427	0
353	20231018	132300	257743908	427	427	427	427	100
354	20231018	132200	257701208	427	427	427	427	0
355	20231018	132100	257701208	427	427	427	427	1
356	20231018	132000	257700781	427	427	427	427	12
357	20231018	131900	257695657	428	428	428	428	0
358	20231018	131800	257695657	428	427	428	427	1540
359	20231018	131700	257038076	427	427	427	427	30
360	20231018	131600	257025266	427	427	427	427	1
361	20231018	131500	257024839	426	426	426	426	631
362	20231018	131400	256756033	427	427	427	426	3029
363	20231018	131300	255462652	426	427	427	426	45
364	20231018	131200	255443442	426	426	426	426	0
365	20231018	131100	255443442	426	426	426	426	118
366	20231018	131000	255393174	427	426	427	426	43
367	20231018	130900	255374855	426	426	426	426	100
368	20231018	130800	255332255	426	426	426	426	1066
369	20231018	130700	254878139	428	428	428	428	0
370	20231018	130600	254878139	428	428	428	427	2002
371	20231018	130500	254023110	428	428	428	428	0
372	20231018	130400	254023110	428	428	428	428	5
373	20231018	130300	254020970	428	428	428	428	1
374	20231018	130200	254020542	427	427	427	427	0
375	20231018	130100	254020542	427	427	427	427	9
376	20231018	130000	254016699	427	427	427	427	19
377	20231018	125900	254008586	426	426	426	426	449
378	20231018	125800	253817312	426	426	426	426	50
379	20231018	125700	253796012	426	426	426	426	1
380	20231018	125600	253795586	425	425	425	425	0
381	20231018	125500	253795586	425	425	425	425	0
382	20231018	125400	253795586	425	425	425	425	0
383	20231018	125300	253795586	425	425	425	425	100
384	20231018	125200	253753086	425	427	427	425	28021
385	20231018	125100	241833587	428	428	428	428	100
386	20231018	125000	241790787	428	427	428	427	16
387	20231018	124900	241783951	427	427	427	427	6
388	20231018	124800	241781389	427	427	427	427	1
389	20231018	124700	241780962	428	428	428	428	0
390	20231018	124600	241780962	428	428	428	428	0
391	20231018	124500	241780962	428	428	428	428	101
392	20231018	124400	241737734	427	428	428	427	22
393	20231018	124300	241728339	427	427	427	427	18
394	20231018	124200	241720653	427	427	427	427	3037
395	20231018	124100	240423854	427	427	427	427	1
396	20231018	124000	240423427	427	426	427	426	18
397	20231018	123900	240415758	426	426	426	426	465
398	20231018	123800	240217668	427	427	427	427	0
399	20231018	123700	240217668	427	427	427	427	5
400	20231018	123600	240215533	427	427	427	427	0
401	20231018	123500	240215533	427	427	427	427	0
402	20231018	123400	240215533	427	427	427	427	0
403	20231018	123300	240215533	427	427	427	427	0
404	20231018	123200	240215533	427	427	427	427	30
405	20231018	123100	240202723	427	427	427	427	0
406	20231018	123000	240202723	427	427	427	427	1
407	20231018	122900	240202296	425	425	425	425	0
408	20231018	122800	240202296	425	425	425	425	346
409	20231018	122700	240055246	425	425	425	425	50
410	20231018	122600	240033996	425	426	426	425	11500
411	20231018	122500	235136496	426	429	429	426	19638
412	20231018	122400	226762585	429	429	429	429	0
413	20231018	122300	226762585	429	429	429	429	30
414	20231018	122200	226749715	429	429	429	429	0
415	20231018	122100	226749715	429	429	429	429	1757
416	20231018	122000	225995962	429	429	429	429	10
417	20231018	121900	225991672	429	429	429	429	310
418	20231018	121800	225858682	429	429	429	429	30
419	20231018	121700	225845812	429	428	429	427	10001
420	20231018	121600	221573179	429	429	429	429	1
421	20231018	121500	221572750	428	428	428	428	0
422	20231018	121400	221572750	428	428	428	428	3800
423	20231018	121300	219946350	428	428	428	428	0
424	20231018	121200	219946350	428	428	428	428	0
425	20231018	121100	219946350	428	428	428	428	1
426	20231018	121000	219945922	428	429	429	428	24
427	20231018	120900	219935627	429	430	430	429	5351
428	20231018	120800	217639748	430	429	430	429	2002
429	20231018	120700	216780888	430	430	430	430	1
430	20231018	120600	216780458	429	429	429	429	0
431	20231018	120500	216780458	429	429	429	429	0
432	20231018	120400	216780458	429	429	429	429	1328
433	20231018	120300	216210746	429	429	429	429	315
434	20231018	120200	216075611	430	430	430	430	943
435	20231018	120100	215670121	429	428	429	428	7727
436	20231018	120000	212358318	428	429	429	428	14382
437	20231018	115900	206202622	428	428	428	428	0
438	20231018	115800	206202622	428	429	429	428	8158
439	20231018	115700	202710997	430	430	430	430	0
440	20231018	115600	202710997	430	430	430	430	1
441	20231018	115500	202710567	430	429	430	429	43
442	20231018	115400	202692078	430	430	430	430	0
443	20231018	115300	202692078	430	429	430	429	4
444	20231018	115200	202690361	428	428	428	428	3997
445	20231018	115100	200979645	430	430	430	430	1
446	20231018	115000	200979215	428	428	428	428	1
447	20231018	114900	200978787	430	430	430	430	1
448	20231018	114800	200978357	428	428	428	428	0
449	20231018	114700	200978357	428	428	428	428	100
450	20231018	114600	200935557	428	428	428	428	2
451	20231018	114500	200934701	429	429	429	429	8620
452	20231018	114400	197236721	430	430	430	430	0
453	20231018	114300	197236721	430	430	430	430	0
454	20231018	114200	197236721	430	430	430	430	0
455	20231018	114100	197236721	430	430	430	430	60
456	20231018	114000	197210921	430	431	431	429	1309
457	20231018	113900	196649251	431	429	431	429	766
458	20231018	113800	196320319	430	430	430	430	24
459	20231018	113700	196309999	430	430	430	430	0
460	20231018	113600	196309999	430	430	430	430	4
461	20231018	113500	196308279	429	429	429	429	255
462	20231018	113400	196198884	429	429	429	429	0
463	20231018	113300	196198884	429	430	430	429	1632
464	20231018	113200	195497153	430	431	431	430	7
465	20231018	113100	195494142	430	430	430	430	60
466	20231018	113000	195468342	430	430	430	430	116
467	20231018	112900	195418462	430	430	430	430	0
468	20231018	112800	195418462	430	430	430	430	0
469	20231018	112700	195418462	430	430	430	430	72
470	20231018	112600	195387502	431	431	431	431	6
471	20231018	112500	195384916	431	431	431	430	1977
472	20231018	112400	194534796	431	431	431	431	1410
473	20231018	112300	193927086	431	432	432	431	829
474	20231018	112200	193569785	432	432	432	432	3
475	20231018	112100	193568489	432	432	432	432	5
476	20231018	112000	193566329	431	431	431	431	3004
477	20231018	111900	192271605	431	431	431	431	434
478	20231018	111800	192084551	432	432	432	432	3
479	20231018	111700	192083255	432	429	432	429	10
480	20231018	111600	192078943	432	432	432	432	8
481	20231018	111500	192075487	432	432	432	430	16624
482	20231018	111400	184927151	432	432	432	430	1153
483	20231018	111300	184431335	432	432	432	432	1684
484	20231018	111200	183703847	432	431	432	431	113
485	20231018	111100	183655141	431	431	431	431	501
486	20231018	111000	183439210	431	429	431	429	2711
487	20231018	110900	182273329	430	430	430	429	121
488	20231018	110800	182221349	430	430	430	430	14
489	20231018	110700	182215329	430	431	431	430	1893
490	20231018	110600	181401239	431	430	431	430	11
491	20231018	110500	181396508	430	430	430	430	3892
492	20231018	110400	179722948	430	430	430	430	1
493	20231018	110300	179722518	429	429	429	429	0
494	20231018	110200	179722518	429	429	429	429	0
495	20231018	110100	179722518	429	429	429	429	2458
496	20231018	110000	178668036	428	429	429	428	2
497	20231018	105900	178667179	428	429	429	428	1266
498	20231018	105800	178124906	429	429	429	429	1
499	20231018	105700	178124477	430	429	430	429	1001
500	20231018	105600	177695047	430	429	430	429	1072
501	20231018	105500	177235152	429	429	429	429	52
502	20231018	105400	177212844	429	430	430	429	6
503	20231018	105300	177210265	430	429	430	429	4
504	20231018	105200	177208547	429	430	430	429	11
505	20231018	105100	177203827	429	429	429	428	7704
506	20231018	105000	173905459	429	429	429	429	1
507	20231018	104900	173905030	428	428	429	428	2006
508	20231018	104800	173046222	428	429	429	428	234
509	20231018	104700	172945837	429	429	429	429	2100
510	20231018	104600	172044937	429	429	430	429	13845
511	20231018	104500	166102432	430	430	430	430	116
512	20231018	104400	166052552	430	431	431	430	3305
513	20231018	104300	164631397	431	431	431	431	6
514	20231018	104200	164628811	431	431	431	431	45
515	20231018	104100	164609416	430	430	430	430	0
516	20231018	104000	164609416	430	429	433	429	8674
517	20231018	103900	160856001	429	431	432	429	11477
518	20231018	103800	155930892	431	432	432	431	9983
519	20231018	103700	151628216	432	432	432	431	7354
520	20231018	103600	148451313	433	433	433	432	2184
521	20231018	103500	147507810	434	432	434	432	2828
522	20231018	103400	146284112	433	438	438	433	56323
523	20231018	103300	121781745	436	431	442	431	117298
524	20231018	103200	70628259	430	430	430	430	15446
525	20231018	103100	63986479	430	428	430	428	29075
526	20231018	103000	51519309	428	428	428	428	150
527	20231018	102900	51455109	428	428	428	428	0
528	20231018	102800	51455109	428	428	428	428	200
529	20231018	102700	51369509	428	428	428	428	1
530	20231018	102600	51369081	427	427	427	427	51
531	20231018	102500	51347304	428	428	428	428	0
532	20231018	102400	51347304	428	428	428	428	3
533	20231018	102300	51346020	428	428	428	428	0
534	20231018	102200	51346020	428	428	428	428	0
535	20231018	102100	51346020	428	428	428	428	0
536	20231018	102000	51346020	428	428	428	428	0
537	20231018	101900	51346020	428	428	428	428	100
538	20231018	101800	51303220	428	428	428	428	0
539	20231018	101700	51303220	428	428	428	428	12
540	20231018	101600	51298084	428	428	428	428	2
541	20231018	101500	51297228	428	428	428	428	0
542	20231018	101400	51297228	428	428	428	428	12
543	20231018	101300	51292092	428	428	428	428	0
544	20231018	101200	51292092	428	428	428	428	1500
545	20231018	101100	50650092	428	428	428	428	558
546	20231018	101000	50411268	428	426	428	426	231
547	20231018	100900	50312410	428	428	428	428	0
548	20231018	100800	50312410	428	428	428	428	14
549	20231018	100700	50306418	428	428	428	428	1
550	20231018	100600	50305990	426	428	428	426	3166
551	20231018	100500	48957258	427	427	427	427	100
552	20231018	100400	48914558	426	426	426	426	0
553	20231018	100300	48914558	426	428	428	426	4
554	20231018	100200	48912850	426	428	428	426	5328
555	20231018	100100	46641082	426	426	426	426	0
556	20231018	100000	46641082	426	426	426	426	1000
557	20231018	095900	46215082	426	426	426	426	0
558	20231018	095800	46215082	426	426	426	426	0
559	20231018	095700	46215082	426	426	426	426	0
560	20231018	095600	46215082	426	428	428	426	1100
561	20231018	095500	45746282	426	426	426	426	8
562	20231018	095400	45742874	426	426	426	426	24005
563	20231018	095300	35516744	427	427	427	426	13517
564	20231018	095200	29753174	427	427	427	427	0
565	20231018	095100	29753174	427	427	427	427	100
566	20231018	095000	29710474	427	429	429	427	250
567	20231018	094900	29603500	429	429	429	429	386
568	20231018	094800	29437906	429	429	429	429	21
569	20231018	094700	29428897	429	429	429	429	0
570	20231018	094600	29428897	429	429	429	429	476
571	20231018	094500	29224693	429	428	429	428	518
572	20231018	094400	29002481	429	429	429	429	0
573	20231018	094300	29002481	429	429	429	429	0
574	20231018	094200	29002481	429	429	429	429	0
575	20231018	094100	29002481	429	429	429	429	8
576	20231018	094000	28999049	429	429	429	429	1
577	20231018	093900	28998620	428	428	428	428	1000
578	20231018	093800	28570620	429	429	429	429	102
579	20231018	093700	28526862	429	429	429	429	22
580	20231018	093600	28517424	427	428	429	427	5049
581	20231018	093500	26361493	429	429	429	429	11
582	20231018	093400	26356774	429	429	429	429	40
583	20231018	093300	26339614	429	427	429	427	632
584	20231018	093200	26069050	428	428	428	428	67
585	20231018	093100	26040374	428	428	428	427	86
586	20231018	093000	26003567	428	428	428	426	17
587	20231018	092900	25996293	428	428	428	428	11
588	20231018	092800	25991585	428	429	429	428	2
589	20231018	092700	25990728	429	429	429	429	28
590	20231018	092600	25978716	429	427	429	427	4118
591	20231018	092500	24218560	428	428	429	428	655
592	20231018	092400	23938219	428	428	428	427	1023
593	20231018	092300	23500376	428	428	428	428	22
594	20231018	092200	23490960	427	427	427	426	666
595	20231018	092100	23206579	427	426	427	426	15
596	20231018	092000	23200175	425	425	427	425	419
597	20231018	091900	23022036	425	427	427	425	199
598	20231018	091800	22937441	427	428	428	427	1051
599	20231018	091700	22488613	426	429	429	426	9562
600	20231018	091600	18413820	429	429	429	429	1003
601	20231018	091500	17983533	429	429	430	429	73
602	20231018	091400	17952213	429	428	430	428	9507
603	20231018	091300	13874274	428	427	428	427	1205
604	20231018	091200	13359728	427	427	427	427	0
605	20231018	091100	13359728	427	429	429	427	22
606	20231018	091000	13350292	429	429	429	427	3082
607	20231018	090900	12034116	429	429	429	429	20
608	20231018	090800	12025536	429	428	429	428	971
609	20231018	090700	11609898	428	428	428	428	2001
610	20231018	090600	10753470	428	424	428	424	584
611	20231018	090500	10505160	425	423	425	423	3428
612	20231018	090400	9054689	423	423	423	423	9313
613	20231018	090300	5115290	422	423	423	422	317
614	20231018	090200	4981246	423	422	423	422	2666
615	20231018	090100	3855979	423	424	424	423	602
616	20231018	090000	3601163	424	427	427	424	8475