KissMeData/238500/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	202700	136271703	913	913	913	913	467
3	20231006	202600	136271703	913	913	913	913	0
4	20231006	202500	136271703	913	913	913	913	0
5	20231006	202400	136271703	913	913	913	913	0
6	20231006	202300	136271703	913	913	913	913	0
7	20231006	202200	136271703	913	913	913	913	0
8	20231006	202100	136271703	913	913	913	913	0
9	20231006	202000	136271703	913	913	913	913	0
10	20231006	201900	136271703	913	913	913	913	0
11	20231006	201800	136271703	913	913	913	913	0
12	20231006	201700	136271703	913	913	913	913	0
13	20231006	201600	136271703	913	913	913	913	0
14	20231006	201500	136271703	913	913	913	913	0
15	20231006	201400	136271703	913	913	913	913	0
16	20231006	201300	136271703	913	913	913	913	0
17	20231006	201200	136271703	913	913	913	913	0
18	20231006	201100	136271703	913	913	913	913	0
19	20231006	201000	136271703	913	913	913	913	0
20	20231006	200900	136271703	913	913	913	913	0
21	20231006	200800	136271703	913	913	913	913	0
22	20231006	200700	136271703	913	913	913	913	0
23	20231006	200600	136271703	913	913	913	913	0
24	20231006	200500	136271703	913	913	913	913	0
25	20231006	200400	136271703	913	913	913	913	0
26	20231006	200300	136271703	913	913	913	913	0
27	20231006	200200	136271703	913	913	913	913	0
28	20231006	200100	136271703	913	913	913	913	0
29	20231006	200000	136271703	913	913	913	913	0
30	20231006	195900	136271703	913	913	913	913	0
31	20231006	195800	136271703	913	913	913	913	0
32	20231006	195700	136271703	913	913	913	913	467
33	20231006	195600	136271703	913	913	913	913	0
34	20231006	195500	136271703	913	913	913	913	0
35	20231006	195400	136271703	913	913	913	913	0
36	20231006	195300	136271703	913	913	913	913	0
37	20231006	195200	136271703	913	913	913	913	0
38	20231006	195100	136271703	913	913	913	913	0
39	20231006	195000	136271703	913	913	913	913	0
40	20231006	194900	136271703	913	913	913	913	0
41	20231006	194800	136271703	913	913	913	913	0
42	20231006	194700	136271703	913	913	913	913	0
43	20231006	194600	136271703	913	913	913	913	0
44	20231006	194500	136271703	913	913	913	913	0
45	20231006	194400	136271703	913	913	913	913	0
46	20231006	194300	136271703	913	913	913	913	0
47	20231006	194200	136271703	913	913	913	913	0
48	20231006	194100	136271703	913	913	913	913	0
49	20231006	194000	136271703	913	913	913	913	0
50	20231006	193900	136271703	913	913	913	913	0
51	20231006	193800	136271703	913	913	913	913	0
52	20231006	193700	136271703	913	913	913	913	0
53	20231006	193600	136271703	913	913	913	913	0
54	20231006	193500	136271703	913	913	913	913	0
55	20231006	193400	136271703	913	913	913	913	0
56	20231006	193300	136271703	913	913	913	913	0
57	20231006	193200	136271703	913	913	913	913	0
58	20231006	193100	136271703	913	913	913	913	0
59	20231006	193000	136271703	913	913	913	913	0
60	20231006	192900	136271703	913	913	913	913	0
61	20231006	192800	136271703	913	913	913	913	0
62	20231006	192700	136271703	913	913	913	913	467
63	20231006	192600	136271703	913	913	913	913	0
64	20231006	192500	136271703	913	913	913	913	0
65	20231006	192400	136271703	913	913	913	913	0
66	20231006	192300	136271703	913	913	913	913	0
67	20231006	192200	136271703	913	913	913	913	0
68	20231006	192100	136271703	913	913	913	913	0
69	20231006	192000	136271703	913	913	913	913	0
70	20231006	191900	136271703	913	913	913	913	0
71	20231006	191800	136271703	913	913	913	913	0
72	20231006	191700	136271703	913	913	913	913	0
73	20231006	191600	136271703	913	913	913	913	0
74	20231006	191500	136271703	913	913	913	913	0
75	20231006	191400	136271703	913	913	913	913	0
76	20231006	191300	136271703	913	913	913	913	0
77	20231006	191200	136271703	913	913	913	913	0
78	20231006	191100	136271703	913	913	913	913	0
79	20231006	191000	136271703	913	913	913	913	0
80	20231006	190900	136271703	913	913	913	913	0
81	20231006	190800	136271703	913	913	913	913	0
82	20231006	190700	136271703	913	913	913	913	0
83	20231006	190600	136271703	913	913	913	913	0
84	20231006	190500	136271703	913	913	913	913	0
85	20231006	190400	136271703	913	913	913	913	0
86	20231006	190300	136271703	913	913	913	913	0
87	20231006	190200	136271703	913	913	913	913	0
88	20231006	190100	136271703	913	913	913	913	0
89	20231006	190000	136271703	913	913	913	913	0
90	20231006	185900	136271703	913	913	913	913	0
91	20231006	185800	136271703	913	913	913	913	0
92	20231006	185700	136271703	913	913	913	913	467
93	20231006	185600	136271703	913	913	913	913	0
94	20231006	185500	136271703	913	913	913	913	0
95	20231006	185400	136271703	913	913	913	913	0
96	20231006	185300	136271703	913	913	913	913	0
97	20231006	185200	136271703	913	913	913	913	0
98	20231006	185100	136271703	913	913	913	913	0
99	20231006	185000	136271703	913	913	913	913	0
100	20231006	184900	136271703	913	913	913	913	0
101	20231006	184800	136271703	913	913	913	913	0
102	20231006	184700	136271703	913	913	913	913	0
103	20231006	184600	136271703	913	913	913	913	0
104	20231006	184500	136271703	913	913	913	913	0
105	20231006	184400	136271703	913	913	913	913	0
106	20231006	184300	136271703	913	913	913	913	0
107	20231006	184200	136271703	913	913	913	913	0
108	20231006	184100	136271703	913	913	913	913	0
109	20231006	184000	136271703	913	913	913	913	0
110	20231006	183900	136271703	913	913	913	913	0
111	20231006	183800	136271703	913	913	913	913	0
112	20231006	183700	136271703	913	913	913	913	0
113	20231006	183600	136271703	913	913	913	913	0
114	20231006	183500	136271703	913	913	913	913	0
115	20231006	183400	136271703	913	913	913	913	0
116	20231006	183300	136271703	913	913	913	913	0
117	20231006	183200	136271703	913	913	913	913	0
118	20231006	183100	136271703	913	913	913	913	0
119	20231006	183000	136271703	913	913	913	913	0
120	20231006	182900	136271703	913	913	913	913	0
121	20231006	182800	136271703	913	913	913	913	0
122	20231006	182700	136271703	913	913	913	913	467
123	20231006	182600	136271703	913	913	913	913	0
124	20231006	182500	136271703	913	913	913	913	0
125	20231006	182400	136271703	913	913	913	913	0
126	20231006	182300	136271703	913	913	913	913	0
127	20231006	182200	136271703	913	913	913	913	0
128	20231006	182100	136271703	913	913	913	913	0
129	20231006	182000	136271703	913	913	913	913	0
130	20231006	181900	136271703	913	913	913	913	0
131	20231006	181800	136271703	913	913	913	913	0
132	20231006	181700	136271703	913	913	913	913	0
133	20231006	181600	136271703	913	913	913	913	0
134	20231006	181500	136271703	913	913	913	913	0
135	20231006	181400	136271703	913	913	913	913	0
136	20231006	181300	136271703	913	913	913	913	0
137	20231006	181200	136271703	913	913	913	913	0
138	20231006	181100	136271703	913	913	913	913	0
139	20231006	181000	136271703	913	913	913	913	0
140	20231006	180900	136271703	913	913	913	913	0
141	20231006	180800	136271703	913	913	913	913	0
142	20231006	180700	136271703	913	913	913	913	0
143	20231006	180600	136271703	913	913	913	913	0
144	20231006	180500	136271703	913	913	913	913	0
145	20231006	180400	136271703	913	913	913	913	0
146	20231006	180300	136271703	913	913	913	913	0
147	20231006	180200	136271703	913	913	913	913	0
148	20231006	180100	136271703	913	913	913	913	0
149	20231006	180000	136271703	913	913	913	913	0
150	20231006	175900	136271703	913	913	913	913	0
151	20231006	175800	136271703	913	913	913	913	0
152	20231006	175700	136271703	913	913	913	913	467
153	20231006	175600	136271703	913	913	913	913	0
154	20231006	175500	136271703	913	913	913	913	0
155	20231006	175400	136271703	913	913	913	913	0
156	20231006	175300	136271703	913	913	913	913	0
157	20231006	175200	136271703	913	913	913	913	0
158	20231006	175100	136271703	913	913	913	913	0
159	20231006	175000	136271703	913	913	913	913	0
160	20231006	174900	136271703	913	913	913	913	0
161	20231006	174800	136271703	913	913	913	913	0
162	20231006	174700	136271703	913	913	913	913	0
163	20231006	174600	136271703	913	913	913	913	0
164	20231006	174500	136271703	913	913	913	913	0
165	20231006	174400	136271703	913	913	913	913	0
166	20231006	174300	136271703	913	913	913	913	0
167	20231006	174200	136271703	913	913	913	913	0
168	20231006	174100	136271703	913	913	913	913	0
169	20231006	174000	136271703	913	913	913	913	0
170	20231006	173900	136271703	913	913	913	913	0
171	20231006	173800	136271703	913	913	913	913	0
172	20231006	173700	136271703	913	913	913	913	0
173	20231006	173600	136271703	913	913	913	913	0
174	20231006	173500	136271703	913	913	913	913	0
175	20231006	173400	136271703	913	913	913	913	0
176	20231006	173300	136271703	913	913	913	913	0
177	20231006	173200	136271703	913	913	913	913	0
178	20231006	173100	136271703	913	913	913	913	0
179	20231006	173000	136271703	913	913	913	913	0
180	20231006	172900	136271703	913	913	913	913	0
181	20231006	172800	136271703	913	913	913	913	0
182	20231006	172700	136271703	913	913	913	913	467
183	20231006	172600	136271703	913	913	913	913	0
184	20231006	172500	136271703	913	913	913	913	0
185	20231006	172400	136271703	913	913	913	913	0
186	20231006	172300	136271703	913	913	913	913	0
187	20231006	172200	136271703	913	913	913	913	0
188	20231006	172100	136271703	913	913	913	913	0
189	20231006	172000	136271703	913	913	913	913	0
190	20231006	171900	136271703	913	913	913	913	0
191	20231006	171800	136271703	913	913	913	913	0
192	20231006	171700	136271703	913	913	913	913	0
193	20231006	171600	136271703	913	913	913	913	0
194	20231006	171500	136271703	913	913	913	913	0
195	20231006	171400	136271703	913	913	913	913	0
196	20231006	171300	136271703	913	913	913	913	0
197	20231006	171200	136271703	913	913	913	913	0
198	20231006	171100	136271703	913	913	913	913	0
199	20231006	171000	136271703	913	913	913	913	0
200	20231006	170900	136271703	913	913	913	913	0
201	20231006	170800	136271703	913	913	913	913	0
202	20231006	170700	136271703	913	913	913	913	0
203	20231006	170600	136271703	913	913	913	913	0
204	20231006	170500	136271703	913	913	913	913	0
205	20231006	170400	136271703	913	913	913	913	0
206	20231006	170300	136271703	913	913	913	913	0
207	20231006	170200	136271703	913	913	913	913	0
208	20231006	170100	136271703	913	913	913	913	0
209	20231006	170000	136271703	913	913	913	913	0
210	20231006	165900	136271703	913	913	913	913	0
211	20231006	165800	136271703	913	913	913	913	0
212	20231006	165700	136271703	913	913	913	913	467
213	20231006	165600	136271703	913	913	913	913	0
214	20231006	165500	136271703	913	913	913	913	0
215	20231006	165400	136271703	913	913	913	913	0
216	20231006	165300	136271703	913	913	913	913	0
217	20231006	165200	136271703	913	913	913	913	0
218	20231006	165100	136271703	913	913	913	913	0
219	20231006	165000	136271703	913	913	913	913	0
220	20231006	164900	136271703	913	913	913	913	0
221	20231006	164800	136271703	913	913	913	913	0
222	20231006	164700	136271703	913	913	913	913	0
223	20231006	164600	136271703	913	913	913	913	0
224	20231006	164500	136271703	913	913	913	913	0
225	20231006	164400	136271703	913	913	913	913	0
226	20231006	164300	136271703	913	913	913	913	0
227	20231006	164200	136271703	913	913	913	913	0
228	20231006	164100	136271703	913	913	913	913	0
229	20231006	164000	136271703	913	913	913	913	0
230	20231006	163900	136271703	913	913	913	913	0
231	20231006	163800	136271703	913	913	913	913	0
232	20231006	163700	136271703	913	913	913	913	0
233	20231006	163600	136271703	913	913	913	913	0
234	20231006	163500	136271703	913	913	913	913	0
235	20231006	163400	136271703	913	913	913	913	0
236	20231006	163300	136271703	913	913	913	913	0
237	20231006	163200	136271703	913	913	913	913	0
238	20231006	163100	136271703	913	913	913	913	0
239	20231006	163000	136271703	913	913	913	913	0
240	20231006	162900	136271703	913	913	913	913	0
241	20231006	162800	136271703	913	913	913	913	0
242	20231006	162700	136271703	913	913	913	913	467
243	20231006	162600	136271703	913	913	913	913	0
244	20231006	162500	136271703	913	913	913	913	0
245	20231006	162400	136271703	913	913	913	913	0
246	20231006	162300	136271703	913	913	913	913	0
247	20231006	162200	136271703	913	913	913	913	0
248	20231006	162100	136271703	913	913	913	913	0
249	20231006	162000	136271703	913	913	913	913	0
250	20231006	161900	136271703	913	913	913	913	0
251	20231006	161800	136271703	913	913	913	913	0
252	20231006	161700	136271703	913	913	913	913	0
253	20231006	161600	136271703	913	913	913	913	0
254	20231006	161500	136271703	913	913	913	913	0
255	20231006	161400	136271703	913	913	913	913	0
256	20231006	161300	136271703	913	913	913	913	0
257	20231006	161200	136271703	913	913	913	913	0
258	20231006	161100	136271703	913	913	913	913	0
259	20231006	161000	136271703	913	913	913	913	0
260	20231006	160900	136271703	913	913	913	913	0
261	20231006	160800	136271703	913	913	913	913	0
262	20231006	160700	136271703	913	913	913	913	0
263	20231006	160600	136271703	913	913	913	913	0
264	20231006	160500	136271703	913	913	913	913	0
265	20231006	160400	136271703	913	913	913	913	0
266	20231006	160300	136271703	913	913	913	913	0
267	20231006	160200	136271703	913	913	913	913	0
268	20231006	160100	136271703	913	913	913	913	0
269	20231006	160000	136271703	913	913	913	913	0
270	20231006	155900	136271703	913	913	913	913	0
271	20231006	155800	136271703	913	913	913	913	0
272	20231006	155700	136271703	913	913	913	913	467
273	20231006	155600	136271703	913	913	913	913	0
274	20231006	155500	136271703	913	913	913	913	0
275	20231006	155400	136271703	913	913	913	913	0
276	20231006	155300	136271703	913	913	913	913	0
277	20231006	155200	136271703	913	913	913	913	0
278	20231006	155100	136271703	913	913	913	913	0
279	20231006	155000	136271703	913	913	913	913	0
280	20231006	154900	136271703	913	913	913	913	0
281	20231006	154800	136271703	913	913	913	913	0
282	20231006	154700	136271703	913	913	913	913	0
283	20231006	154600	136271703	913	913	913	913	0
284	20231006	154500	136271703	913	913	913	913	0
285	20231006	154400	136271703	913	913	913	913	0
286	20231006	154300	136271703	913	913	913	913	0
287	20231006	154200	136271703	913	913	913	913	0
288	20231006	154100	136271703	913	913	913	913	0
289	20231006	154000	136271703	913	913	913	913	0
290	20231006	153900	136271703	913	913	913	913	0
291	20231006	153800	136271703	913	913	913	913	0
292	20231006	153700	136271703	913	913	913	913	0
293	20231006	153600	136271703	913	913	913	913	0
294	20231006	153500	136271703	913	913	913	913	0
295	20231006	153400	136271703	913	913	913	913	0
296	20231006	153300	136271703	913	913	913	913	0
297	20231006	153200	136271703	913	913	913	913	0
298	20231006	153100	136271703	913	913	913	913	0
299	20231006	153000	136271703	913	913	913	913	467
300	20231006	152900	135845332	913	913	913	913	0
301	20231006	152800	135845332	913	913	913	913	0
302	20231006	152700	135845332	913	913	913	913	0
303	20231006	152600	135845332	913	913	913	913	0
304	20231006	152500	135845332	913	913	913	913	0
305	20231006	152400	135845332	913	913	913	913	0
306	20231006	152300	135845332	913	913	913	913	0
307	20231006	152200	135845332	913	913	913	913	0
308	20231006	152100	135845332	913	913	913	913	0
309	20231006	152000	135845332	913	913	913	913	0
310	20231006	151900	135845332	913	913	913	913	0
311	20231006	151800	135845332	913	913	913	913	0
312	20231006	151700	135845332	913	913	913	913	0
313	20231006	151600	135845332	913	913	913	913	0
314	20231006	151500	135845332	913	913	913	913	0
315	20231006	151400	135845332	913	913	913	913	0
316	20231006	151300	135845332	913	912	913	912	500
317	20231006	151200	135389021	912	909	912	909	3000
318	20231006	151100	132660171	909	908	909	908	3000
319	20231006	151000	129935788	908	908	908	908	1500
320	20231006	150900	128573788	909	908	909	908	1500
321	20231006	150800	127211709	908	907	908	907	500
322	20231006	150700	126757807	907	907	907	907	0
323	20231006	150600	126757807	907	907	907	907	0
324	20231006	150500	126757807	907	901	907	898	702
325	20231006	150400	126125893	909	909	909	909	0
326	20231006	150300	126125893	909	909	909	909	0
327	20231006	150200	126125893	909	909	909	909	0
328	20231006	150100	126125893	909	909	909	909	0
329	20231006	150000	126125893	909	909	909	909	0
330	20231006	145900	126125893	909	908	909	908	236
331	20231006	145800	125911469	909	909	909	909	0
332	20231006	145700	125911469	909	909	909	909	1
333	20231006	145600	125910560	900	900	900	900	800
334	20231006	145500	125190560	909	909	909	909	0
335	20231006	145400	125190560	909	900	909	900	501
336	20231006	145300	124739651	911	911	911	911	0
337	20231006	145200	124739651	911	911	911	911	0
338	20231006	145100	124739651	911	911	911	911	0
339	20231006	145000	124739651	911	911	911	911	66
340	20231006	144900	124679525	912	912	912	912	0
341	20231006	144800	124679525	912	912	912	912	0
342	20231006	144700	124679525	912	912	912	912	0
343	20231006	144600	124679525	912	912	912	912	0
344	20231006	144500	124679525	912	912	912	912	0
345	20231006	144400	124679525	912	912	912	912	0
346	20231006	144300	124679525	912	912	912	912	1
347	20231006	144200	124678613	900	900	900	900	0
348	20231006	144100	124678613	900	900	900	900	2000
349	20231006	144000	122878613	912	912	912	912	816
350	20231006	143900	122134421	912	912	912	912	545
351	20231006	143800	121637381	912	912	912	912	111
352	20231006	143700	121536149	913	912	913	912	151
353	20231006	143600	121398436	900	900	900	900	0
354	20231006	143500	121398436	900	900	900	900	0
355	20231006	143400	121398436	900	900	900	900	0
356	20231006	143300	121398436	900	900	900	900	800
357	20231006	143200	120678436	913	913	913	913	0
358	20231006	143100	120678436	913	913	913	913	1
359	20231006	143000	120677523	912	912	912	912	0
360	20231006	142900	120677523	912	912	912	912	1
361	20231006	142800	120676611	912	912	912	912	0
362	20231006	142700	120676611	912	912	912	912	1
363	20231006	142600	120675699	913	913	913	913	0
364	20231006	142500	120675699	913	913	913	913	0
365	20231006	142400	120675699	913	910	913	910	2
366	20231006	142300	120673876	912	912	912	912	0
367	20231006	142200	120673876	912	912	912	912	0
368	20231006	142100	120673876	912	912	912	912	0
369	20231006	142000	120673876	912	912	912	912	1
370	20231006	141900	120672964	913	913	913	913	0
371	20231006	141800	120672964	913	913	913	913	0
372	20231006	141700	120672964	913	913	913	913	0
373	20231006	141600	120672964	913	913	913	913	0
374	20231006	141500	120672964	913	913	913	913	0
375	20231006	141400	120672964	913	913	913	913	0
376	20231006	141300	120672964	913	913	913	913	0
377	20231006	141200	120672964	913	913	913	913	0
378	20231006	141100	120672964	913	913	913	913	1
379	20231006	141000	120672051	900	900	900	900	0
380	20231006	140900	120672051	900	900	900	900	66
381	20231006	140800	120612651	901	901	901	901	234
382	20231006	140700	120401817	915	915	915	915	0
383	20231006	140600	120401817	915	915	915	915	0
384	20231006	140500	120401817	915	915	915	915	0
385	20231006	140400	120401817	915	915	915	915	0
386	20231006	140300	120401817	915	915	915	915	0
387	20231006	140200	120401817	915	915	915	915	0
388	20231006	140100	120401817	915	915	915	915	0
389	20231006	140000	120401817	915	915	915	915	0
390	20231006	135900	120401817	915	915	915	915	0
391	20231006	135800	120401817	915	915	915	915	0
392	20231006	135700	120401817	915	915	915	915	0
393	20231006	135600	120401817	915	915	915	915	0
394	20231006	135500	120401817	915	915	915	915	9204
395	20231006	135400	111980157	915	915	915	915	870
396	20231006	135300	111184107	915	915	915	915	0
397	20231006	135200	111184107	915	915	915	915	0
398	20231006	135100	111184107	915	901	915	901	1201
399	20231006	135000	110101992	901	909	909	901	9243
400	20231006	134900	101730265	909	909	909	909	0
401	20231006	134800	101730265	909	909	909	909	0
402	20231006	134700	101730265	909	909	909	909	0
403	20231006	134600	101730265	909	909	909	909	0
404	20231006	134500	101730265	909	909	909	909	0
405	20231006	134400	101730265	909	909	909	909	0
406	20231006	134300	101730265	909	909	909	909	0
407	20231006	134200	101730265	909	909	909	909	0
408	20231006	134100	101730265	909	909	909	909	0
409	20231006	134000	101730265	909	909	909	909	0
410	20231006	133900	101730265	909	909	909	909	0
411	20231006	133800	101730265	909	909	909	909	0
412	20231006	133700	101730265	909	909	909	909	0
413	20231006	133600	101730265	909	909	909	909	26
414	20231006	133500	101706631	896	896	896	896	0
415	20231006	133400	101706631	896	896	896	896	0
416	20231006	133300	101706631	896	896	896	896	0
417	20231006	133200	101706631	896	896	896	896	0
418	20231006	133100	101706631	896	896	896	896	0
419	20231006	133000	101706631	896	896	896	896	0
420	20231006	132900	101706631	896	896	896	896	0
421	20231006	132800	101706631	896	896	896	896	0
422	20231006	132700	101706631	896	896	896	896	0
423	20231006	132600	101706631	896	896	896	896	0
424	20231006	132500	101706631	896	896	896	896	0
425	20231006	132400	101706631	896	901	901	896	8870
426	20231006	132300	93732864	901	901	901	901	0
427	20231006	132200	93732864	901	901	901	901	4000
428	20231006	132100	90128864	901	901	901	901	2000
429	20231006	132000	88326864	909	909	909	909	0
430	20231006	131900	88326864	909	909	909	909	0
431	20231006	131800	88326864	909	909	909	909	0
432	20231006	131700	88326864	909	909	909	909	0
433	20231006	131600	88326864	909	909	909	909	0
434	20231006	131500	88326864	909	909	909	909	1
435	20231006	131400	88325955	902	902	902	902	4000
436	20231006	131300	84717955	909	909	909	909	16
437	20231006	131200	84703411	901	901	901	901	0
438	20231006	131100	84703411	901	901	901	901	0
439	20231006	131000	84703411	901	901	901	901	0
440	20231006	130900	84703411	901	901	901	901	12
441	20231006	130800	84692599	901	901	901	901	0
442	20231006	130700	84692599	901	901	901	901	0
443	20231006	130600	84692599	901	901	901	901	0
444	20231006	130500	84692599	901	901	901	901	0
445	20231006	130400	84692599	901	901	901	901	1
446	20231006	130300	84691698	901	901	901	901	68
447	20231006	130200	84630430	901	901	901	901	100
448	20231006	130100	84540330	909	909	909	909	0
449	20231006	130000	84540330	909	909	909	909	0
450	20231006	125900	84540330	909	909	909	909	0
451	20231006	125800	84540330	909	909	909	909	0
452	20231006	125700	84540330	909	909	909	909	0
453	20231006	125600	84540330	909	909	909	909	0
454	20231006	125500	84540330	909	909	909	909	0
455	20231006	125400	84540330	909	909	909	909	0
456	20231006	125300	84540330	909	909	909	909	0
457	20231006	125200	84540330	909	909	909	909	0
458	20231006	125100	84540330	909	909	909	909	0
459	20231006	125000	84540330	909	909	909	909	0
460	20231006	124900	84540330	909	909	909	909	0
461	20231006	124800	84540330	909	909	909	909	0
462	20231006	124700	84540330	909	909	909	909	0
463	20231006	124600	84540330	909	909	909	909	0
464	20231006	124500	84540330	909	909	909	909	0
465	20231006	124400	84540330	909	909	909	909	0
466	20231006	124300	84540330	909	909	909	909	0
467	20231006	124200	84540330	909	909	909	909	0
468	20231006	124100	84540330	909	909	909	909	0
469	20231006	124000	84540330	909	909	909	909	0
470	20231006	123900	84540330	909	909	909	909	0
471	20231006	123800	84540330	909	909	909	909	0
472	20231006	123700	84540330	909	901	909	901	3
473	20231006	123600	84537619	909	909	909	909	0
474	20231006	123500	84537619	909	909	909	909	0
475	20231006	123400	84537619	909	909	909	909	0
476	20231006	123300	84537619	909	909	909	909	0
477	20231006	123200	84537619	909	909	909	909	0
478	20231006	123100	84537619	909	909	909	909	0
479	20231006	123000	84537619	909	900	909	900	2
480	20231006	122900	84535810	909	909	909	909	300
481	20231006	122800	84263110	909	909	909	909	1
482	20231006	122700	84262201	900	900	900	900	0
483	20231006	122600	84262201	900	900	900	900	3165
484	20231006	122500	81413701	909	909	909	909	0
485	20231006	122400	81413701	909	909	909	909	0
486	20231006	122300	81413701	909	909	909	909	0
487	20231006	122200	81413701	909	909	909	909	1
488	20231006	122100	81412792	900	900	900	900	0
489	20231006	122000	81412792	900	900	900	900	0
490	20231006	121900	81412792	900	900	900	900	1
491	20231006	121800	81411892	909	909	909	909	0
492	20231006	121700	81411892	909	909	909	909	0
493	20231006	121600	81411892	909	909	909	909	0
494	20231006	121500	81411892	909	909	909	909	0
495	20231006	121400	81411892	909	909	909	909	0
496	20231006	121300	81411892	909	909	909	909	0
497	20231006	121200	81411892	909	909	909	909	0
498	20231006	121100	81411892	909	909	909	909	0
499	20231006	121000	81411892	909	909	909	909	2
500	20231006	120900	81410074	909	909	909	909	0
501	20231006	120800	81410074	909	909	909	909	0
502	20231006	120700	81410074	909	909	909	909	0
503	20231006	120600	81410074	909	909	909	909	0
504	20231006	120500	81410074	909	909	909	909	0
505	20231006	120400	81410074	909	909	909	909	1
506	20231006	120300	81409165	900	900	900	900	0
507	20231006	120200	81409165	900	900	900	900	0
508	20231006	120100	81409165	900	900	900	900	0
509	20231006	120000	81409165	900	900	900	900	0
510	20231006	115900	81409165	900	900	900	900	0
511	20231006	115800	81409165	900	900	900	900	0
512	20231006	115700	81409165	900	900	900	900	0
513	20231006	115600	81409165	900	900	900	900	0
514	20231006	115500	81409165	900	900	900	900	0
515	20231006	115400	81409165	900	900	900	900	0
516	20231006	115300	81409165	900	900	900	900	1000
517	20231006	115200	80509165	900	900	900	900	0
518	20231006	115100	80509165	900	900	900	900	0
519	20231006	115000	80509165	900	900	900	900	0
520	20231006	114900	80509165	900	900	900	900	0
521	20231006	114800	80509165	900	900	900	900	599
522	20231006	114700	79970065	898	898	898	898	0
523	20231006	114600	79970065	898	898	898	898	0
524	20231006	114500	79970065	898	898	898	898	0
525	20231006	114400	79970065	898	898	898	898	0
526	20231006	114300	79970065	898	898	898	898	0
527	20231006	114200	79970065	898	898	898	898	0
528	20231006	114100	79970065	898	898	898	898	0
529	20231006	114000	79970065	898	898	898	898	0
530	20231006	113900	79970065	898	898	898	898	1
531	20231006	113800	79969167	896	896	896	896	0
532	20231006	113700	79969167	896	896	896	896	0
533	20231006	113600	79969167	896	897	897	896	5010
534	20231006	113500	75480197	897	897	897	897	0
535	20231006	113400	75480197	897	897	897	897	0
536	20231006	113300	75480197	897	897	897	897	3
537	20231006	113200	75477506	897	897	897	897	0
538	20231006	113100	75477506	897	897	897	897	500
539	20231006	113000	75029006	896	896	896	896	0
540	20231006	112900	75029006	896	896	896	896	0
541	20231006	112800	75029006	896	896	896	896	0
542	20231006	112700	75029006	896	896	896	896	0
543	20231006	112600	75029006	896	896	896	896	0
544	20231006	112500	75029006	896	896	896	896	0
545	20231006	112400	75029006	896	896	896	896	7898
546	20231006	112300	67952398	897	897	897	897	0
547	20231006	112200	67952398	897	897	897	897	100
548	20231006	112100	67862698	896	896	896	896	3000
549	20231006	112000	65174698	915	915	915	915	0
550	20231006	111900	65174698	915	915	915	915	0
551	20231006	111800	65174698	915	915	915	915	0
552	20231006	111700	65174698	915	915	915	915	0
553	20231006	111600	65174698	915	915	915	915	0
554	20231006	111500	65174698	915	915	915	915	0
555	20231006	111400	65174698	915	915	915	915	1
556	20231006	111300	65173783	897	897	897	897	1
557	20231006	111200	65172886	915	915	915	915	0
558	20231006	111100	65172886	915	915	915	915	0
559	20231006	111000	65172886	915	915	915	915	19
560	20231006	110900	65155501	915	915	915	915	0
561	20231006	110800	65155501	915	915	915	915	0
562	20231006	110700	65155501	915	915	915	915	2
563	20231006	110600	65153671	896	896	896	896	8139
564	20231006	110500	57861127	915	915	915	915	0
565	20231006	110400	57861127	915	915	915	915	0
566	20231006	110300	57861127	915	915	915	915	0
567	20231006	110200	57861127	915	915	915	915	0
568	20231006	110100	57861127	915	915	915	915	0
569	20231006	110000	57861127	915	915	915	915	2
570	20231006	105900	57859297	915	915	915	915	1
571	20231006	105800	57858382	897	897	897	897	0
572	20231006	105700	57858382	897	897	897	897	1000
573	20231006	105600	56961382	915	897	915	897	309
574	20231006	105500	56684191	897	900	900	897	1712
575	20231006	105400	55145786	918	918	918	918	0
576	20231006	105300	55145786	918	918	918	918	0
577	20231006	105200	55145786	918	918	918	918	0
578	20231006	105100	55145786	918	918	918	918	0
579	20231006	105000	55145786	918	918	918	918	0
580	20231006	104900	55145786	918	918	918	918	0
581	20231006	104800	55145786	918	918	918	918	0
582	20231006	104700	55145786	918	900	918	900	501
583	20231006	104600	54694868	900	901	901	900	1000
584	20231006	104500	53794766	919	919	919	919	0
585	20231006	104400	53794766	919	919	919	919	0
586	20231006	104300	53794766	919	919	919	919	0
587	20231006	104200	53794766	919	919	919	919	0
588	20231006	104100	53794766	919	919	919	919	1
589	20231006	104000	53793847	919	917	919	917	1947
590	20231006	103900	52006206	916	916	916	916	100
591	20231006	103800	51914606	917	917	917	917	1
592	20231006	103700	51913689	897	897	897	897	0
593	20231006	103600	51913689	897	917	917	897	21
594	20231006	103500	51894452	917	917	917	917	1
595	20231006	103400	51893535	917	917	917	917	0
596	20231006	103300	51893535	917	917	917	917	0
597	20231006	103200	51893535	917	917	917	917	0
598	20231006	103100	51893535	917	917	917	917	0
599	20231006	103000	51893535	917	917	917	917	0
600	20231006	102900	51893535	917	917	917	917	1
601	20231006	102800	51892618	922	922	922	922	0
602	20231006	102700	51892618	922	922	922	922	0
603	20231006	102600	51892618	922	922	922	922	0
604	20231006	102500	51892618	922	922	922	922	0
605	20231006	102400	51892618	922	922	922	922	0
606	20231006	102300	51892618	922	922	922	922	0
607	20231006	102200	51892618	922	922	922	922	0
608	20231006	102100	51892618	922	922	922	922	0
609	20231006	102000	51892618	922	922	922	922	0
610	20231006	101900	51892618	922	922	922	922	0
611	20231006	101800	51892618	922	922	922	922	1
612	20231006	101700	51891696	895	895	895	895	1490
613	20231006	101600	50558146	895	895	895	894	14118
614	20231006	101500	37934536	895	895	895	895	1392
615	20231006	101400	36688696	905	905	905	905	0
616	20231006	101300	36688696	905	905	905	905	10000
617	20231006	101200	27638696	894	894	894	894	3010
618	20231006	101100	24947756	895	905	905	895	1926
619	20231006	101000	23216086	905	906	906	905	564
620	20231006	100900	22705616	905	905	905	905	0
621	20231006	100800	22705616	905	905	905	905	0
622	20231006	100700	22705616	905	905	905	905	0
623	20231006	100600	22705616	905	905	905	905	100
624	20231006	100500	22615116	906	906	906	906	3
625	20231006	100400	22612398	906	906	906	906	2000
626	20231006	100300	20800398	924	924	924	924	1
627	20231006	100200	20799474	906	906	906	906	1000
628	20231006	100100	19893474	924	924	924	924	0
629	20231006	100000	19893474	924	924	924	924	0
630	20231006	095900	19893474	924	924	924	924	0
631	20231006	095800	19893474	924	924	924	924	0
632	20231006	095700	19893474	924	924	924	924	0
633	20231006	095600	19893474	924	924	924	924	0
634	20231006	095500	19893474	924	924	924	924	0
635	20231006	095400	19893474	924	924	924	924	1
636	20231006	095300	19892550	905	905	905	905	6000
637	20231006	095200	14462550	905	907	907	905	1224
638	20231006	095100	13353785	926	926	926	926	0
639	20231006	095000	13353785	926	926	926	926	30
640	20231006	094900	13326005	926	926	926	926	52
641	20231006	094800	13277853	906	926	926	906	68
642	20231006	094700	13216206	908	926	926	908	365
643	20231006	094600	12884640	926	926	926	926	1
644	20231006	094500	12883714	926	909	926	909	101
645	20231006	094400	12791888	926	926	926	926	0
646	20231006	094300	12791888	926	926	926	926	0
647	20231006	094200	12791888	926	926	926	926	0
648	20231006	094100	12791888	926	926	926	926	0
649	20231006	094000	12791888	926	926	926	926	0
650	20231006	093900	12791888	926	926	926	926	0
651	20231006	093800	12791888	926	926	926	926	10
652	20231006	093700	12782628	926	926	926	926	0
653	20231006	093600	12782628	926	926	926	926	1
654	20231006	093500	12781702	909	909	909	909	0
655	20231006	093400	12781702	909	909	909	909	0
656	20231006	093300	12781702	909	909	909	909	76
657	20231006	093200	12712618	909	909	909	909	300
658	20231006	093100	12439918	909	909	909	909	125
659	20231006	093000	12326293	909	909	909	909	20
660	20231006	092900	12308113	909	909	909	909	0
661	20231006	092800	12308113	909	909	909	909	1855
662	20231006	092700	10621918	909	909	909	909	564
663	20231006	092600	10109242	909	909	909	909	1436
664	20231006	092500	8803918	926	926	926	926	0
665	20231006	092400	8803918	926	926	926	926	0
666	20231006	092300	8803918	926	926	926	926	0
667	20231006	092200	8803918	926	926	926	926	1
668	20231006	092100	8802992	908	910	910	908	261
669	20231006	092000	8565868	910	910	910	910	7110
670	20231006	091900	2095768	910	910	910	910	413
671	20231006	091800	1719938	934	934	934	934	0
672	20231006	091700	1719938	934	934	934	934	10
673	20231006	091600	1710598	934	934	934	934	0
674	20231006	091500	1710598	934	906	934	906	173
675	20231006	091400	1553832	935	935	935	935	0
676	20231006	091300	1553832	935	935	935	935	0
677	20231006	091200	1553832	935	936	936	935	33
678	20231006	091100	1522972	936	936	936	936	1
679	20231006	091000	1522036	935	935	935	935	72
680	20231006	090900	1454716	935	935	935	935	100
681	20231006	090800	1361216	935	933	935	902	1508
682	20231006	090700	936	936	936	936	936	0
683	20231006	090600	936	936	936	936	936	1
684	20231006	090500	0	936	936	936	936	0
685	20231006	090400	0	936	936	936	936	0
686	20231006	090300	0	936	936	936	936	0
687	20231006	090200	0	936	936	936	936	0
688	20231006	090100	0	936	936	936	936	0
689	20231006	090000	0	936	936	936	936	0