KissMeData/011080/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185000	47775748	952	952	952	952	258
3	20231017	184900	47775748	952	952	952	952	0
4	20231017	184800	47775748	952	952	952	952	0
5	20231017	184700	47775748	952	952	952	952	0
6	20231017	184600	47775748	952	952	952	952	0
7	20231017	184500	47775748	952	952	952	952	0
8	20231017	184400	47775748	952	952	952	952	0
9	20231017	184300	47775748	952	952	952	952	0
10	20231017	184200	47775748	952	952	952	952	0
11	20231017	184100	47775748	952	952	952	952	0
12	20231017	184000	47775748	952	952	952	952	0
13	20231017	183900	47775748	952	952	952	952	0
14	20231017	183800	47775748	952	952	952	952	0
15	20231017	183700	47775748	952	952	952	952	0
16	20231017	183600	47775748	952	952	952	952	0
17	20231017	183500	47775748	952	952	952	952	0
18	20231017	183400	47775748	952	952	952	952	0
19	20231017	183300	47775748	952	952	952	952	0
20	20231017	183200	47775748	952	952	952	952	0
21	20231017	183100	47775748	952	952	952	952	0
22	20231017	183000	47775748	952	952	952	952	0
23	20231017	182900	47775748	952	952	952	952	0
24	20231017	182800	47775748	952	952	952	952	0
25	20231017	182700	47775748	952	952	952	952	0
26	20231017	182600	47775748	952	952	952	952	0
27	20231017	182500	47775748	952	952	952	952	0
28	20231017	182400	47775748	952	952	952	952	0
29	20231017	182300	47775748	952	952	952	952	0
30	20231017	182200	47775748	952	952	952	952	0
31	20231017	182100	47775748	952	952	952	952	0
32	20231017	182000	47775748	952	952	952	952	258
33	20231017	181900	47775748	952	952	952	952	0
34	20231017	181800	47775748	952	952	952	952	0
35	20231017	181700	47775748	952	952	952	952	0
36	20231017	181600	47775748	952	952	952	952	0
37	20231017	181500	47775748	952	952	952	952	0
38	20231017	181400	47775748	952	952	952	952	0
39	20231017	181300	47775748	952	952	952	952	0
40	20231017	181200	47775748	952	952	952	952	0
41	20231017	181100	47775748	952	952	952	952	0
42	20231017	181000	47775748	952	952	952	952	0
43	20231017	180900	47775748	952	952	952	952	0
44	20231017	180800	47775748	952	952	952	952	0
45	20231017	180700	47775748	952	952	952	952	0
46	20231017	180600	47775748	952	952	952	952	0
47	20231017	180500	47775748	952	952	952	952	0
48	20231017	180400	47775748	952	952	952	952	0
49	20231017	180300	47775748	952	952	952	952	0
50	20231017	180200	47775748	952	952	952	952	0
51	20231017	180100	47775748	952	952	952	952	0
52	20231017	180000	47775748	952	952	952	952	0
53	20231017	175900	47775748	952	952	952	952	0
54	20231017	175800	47775748	952	952	952	952	0
55	20231017	175700	47775748	952	952	952	952	0
56	20231017	175600	47775748	952	952	952	952	0
57	20231017	175500	47775748	952	952	952	952	0
58	20231017	175400	47775748	952	952	952	952	0
59	20231017	175300	47775748	952	952	952	952	0
60	20231017	175200	47775748	952	952	952	952	0
61	20231017	175100	47775748	952	952	952	952	0
62	20231017	175000	47775748	952	952	952	952	258
63	20231017	174900	47775748	952	952	952	952	0
64	20231017	174800	47775748	952	952	952	952	0
65	20231017	174700	47775748	952	952	952	952	0
66	20231017	174600	47775748	952	952	952	952	0
67	20231017	174500	47775748	952	952	952	952	0
68	20231017	174400	47775748	952	952	952	952	0
69	20231017	174300	47775748	952	952	952	952	0
70	20231017	174200	47775748	952	952	952	952	0
71	20231017	174100	47775748	952	952	952	952	0
72	20231017	174000	47775748	952	952	952	952	0
73	20231017	173900	47775748	952	952	952	952	0
74	20231017	173800	47775748	952	952	952	952	0
75	20231017	173700	47775748	952	952	952	952	0
76	20231017	173600	47775748	952	952	952	952	0
77	20231017	173500	47775748	952	952	952	952	0
78	20231017	173400	47775748	952	952	952	952	0
79	20231017	173300	47775748	952	952	952	952	0
80	20231017	173200	47775748	952	952	952	952	0
81	20231017	173100	47775748	952	952	952	952	0
82	20231017	173000	47775748	952	952	952	952	0
83	20231017	172900	47775748	952	952	952	952	0
84	20231017	172800	47775748	952	952	952	952	0
85	20231017	172700	47775748	952	952	952	952	0
86	20231017	172600	47775748	952	952	952	952	0
87	20231017	172500	47775748	952	952	952	952	0
88	20231017	172400	47775748	952	952	952	952	0
89	20231017	172300	47775748	952	952	952	952	0
90	20231017	172200	47775748	952	952	952	952	0
91	20231017	172100	47775748	952	952	952	952	0
92	20231017	172000	47775748	952	952	952	952	258
93	20231017	171900	47775748	952	952	952	952	0
94	20231017	171800	47775748	952	952	952	952	0
95	20231017	171700	47775748	952	952	952	952	0
96	20231017	171600	47775748	952	952	952	952	0
97	20231017	171500	47775748	952	952	952	952	0
98	20231017	171400	47775748	952	952	952	952	0
99	20231017	171300	47775748	952	952	952	952	0
100	20231017	171200	47775748	952	952	952	952	0
101	20231017	171100	47775748	952	952	952	952	0
102	20231017	171000	47775748	952	952	952	952	0
103	20231017	170900	47775748	952	952	952	952	0
104	20231017	170800	47775748	952	952	952	952	0
105	20231017	170700	47775748	952	952	952	952	0
106	20231017	170600	47775748	952	952	952	952	0
107	20231017	170500	47775748	952	952	952	952	0
108	20231017	170400	47775748	952	952	952	952	0
109	20231017	170300	47775748	952	952	952	952	0
110	20231017	170200	47775748	952	952	952	952	0
111	20231017	170100	47775748	952	952	952	952	0
112	20231017	170000	47775748	952	952	952	952	0
113	20231017	165900	47775748	952	952	952	952	0
114	20231017	165800	47775748	952	952	952	952	0
115	20231017	165700	47775748	952	952	952	952	0
116	20231017	165600	47775748	952	952	952	952	0
117	20231017	165500	47775748	952	952	952	952	0
118	20231017	165400	47775748	952	952	952	952	0
119	20231017	165300	47775748	952	952	952	952	0
120	20231017	165200	47775748	952	952	952	952	0
121	20231017	165100	47775748	952	952	952	952	0
122	20231017	165000	47775748	952	952	952	952	258
123	20231017	164900	47775748	952	952	952	952	0
124	20231017	164800	47775748	952	952	952	952	0
125	20231017	164700	47775748	952	952	952	952	0
126	20231017	164600	47775748	952	952	952	952	0
127	20231017	164500	47775748	952	952	952	952	0
128	20231017	164400	47775748	952	952	952	952	0
129	20231017	164300	47775748	952	952	952	952	0
130	20231017	164200	47775748	952	952	952	952	0
131	20231017	164100	47775748	952	952	952	952	0
132	20231017	164000	47775748	952	952	952	952	0
133	20231017	163900	47775748	952	952	952	952	0
134	20231017	163800	47775748	952	952	952	952	0
135	20231017	163700	47775748	952	952	952	952	0
136	20231017	163600	47775748	952	952	952	952	0
137	20231017	163500	47775748	952	952	952	952	0
138	20231017	163400	47775748	952	952	952	952	0
139	20231017	163300	47775748	952	952	952	952	0
140	20231017	163200	47775748	952	952	952	952	0
141	20231017	163100	47775748	952	952	952	952	0
142	20231017	163000	47775748	952	952	952	952	0
143	20231017	162900	47775748	952	952	952	952	0
144	20231017	162800	47775748	952	952	952	952	0
145	20231017	162700	47775748	952	952	952	952	0
146	20231017	162600	47775748	952	952	952	952	0
147	20231017	162500	47775748	952	952	952	952	0
148	20231017	162400	47775748	952	952	952	952	0
149	20231017	162300	47775748	952	952	952	952	0
150	20231017	162200	47775748	952	952	952	952	0
151	20231017	162100	47775748	952	952	952	952	0
152	20231017	162000	47775748	952	952	952	952	258
153	20231017	161900	47775748	952	952	952	952	0
154	20231017	161800	47775748	952	952	952	952	0
155	20231017	161700	47775748	952	952	952	952	0
156	20231017	161600	47775748	952	952	952	952	0
157	20231017	161500	47775748	952	952	952	952	0
158	20231017	161400	47775748	952	952	952	952	0
159	20231017	161300	47775748	952	952	952	952	0
160	20231017	161200	47775748	952	952	952	952	0
161	20231017	161100	47775748	952	952	952	952	0
162	20231017	161000	47775748	952	952	952	952	0
163	20231017	160900	47775748	952	952	952	952	0
164	20231017	160800	47775748	952	952	952	952	0
165	20231017	160700	47775748	952	952	952	952	0
166	20231017	160600	47775748	952	952	952	952	0
167	20231017	160500	47775748	952	952	952	952	0
168	20231017	160400	47775748	952	952	952	952	0
169	20231017	160300	47775748	952	952	952	952	0
170	20231017	160200	47775748	952	952	952	952	0
171	20231017	160100	47775748	952	952	952	952	0
172	20231017	160000	47775748	952	952	952	952	0
173	20231017	155900	47775748	952	952	952	952	0
174	20231017	155800	47775748	952	952	952	952	0
175	20231017	155700	47775748	952	952	952	952	0
176	20231017	155600	47775748	952	952	952	952	0
177	20231017	155500	47775748	952	952	952	952	0
178	20231017	155400	47775748	952	952	952	952	0
179	20231017	155300	47775748	952	952	952	952	0
180	20231017	155200	47775748	952	952	952	952	0
181	20231017	155100	47775748	952	952	952	952	0
182	20231017	155000	47775748	952	952	952	952	258
183	20231017	154900	47775748	952	952	952	952	0
184	20231017	154800	47775748	952	952	952	952	0
185	20231017	154700	47775748	952	952	952	952	0
186	20231017	154600	47775748	952	952	952	952	0
187	20231017	154500	47775748	952	952	952	952	0
188	20231017	154400	47775748	952	952	952	952	0
189	20231017	154300	47775748	952	952	952	952	0
190	20231017	154200	47775748	952	952	952	952	0
191	20231017	154100	47775748	952	952	952	952	0
192	20231017	154000	47775748	952	952	952	952	0
193	20231017	153900	47775748	952	952	952	952	0
194	20231017	153800	47775748	952	952	952	952	0
195	20231017	153700	47775748	952	952	952	952	0
196	20231017	153600	47775748	952	952	952	952	0
197	20231017	153500	47775748	952	952	952	952	0
198	20231017	153400	47775748	952	952	952	952	0
199	20231017	153300	47775748	952	952	952	952	0
200	20231017	153200	47775748	952	952	952	952	0
201	20231017	153100	47775748	952	952	952	952	0
202	20231017	153000	47775748	952	952	952	952	258
203	20231017	152900	47530132	947	947	947	947	0
204	20231017	152800	47530132	947	947	947	947	0
205	20231017	152700	47530132	947	947	947	947	0
206	20231017	152600	47530132	947	947	947	947	0
207	20231017	152500	47530132	947	947	947	947	0
208	20231017	152400	47530132	947	947	947	947	0
209	20231017	152300	47530132	947	947	947	947	0
210	20231017	152200	47530132	947	947	947	947	0
211	20231017	152100	47530132	947	947	947	947	0
212	20231017	152000	47530132	947	947	947	947	0
213	20231017	151900	47530132	947	940	947	940	5
214	20231017	151800	47525425	940	943	943	940	2
215	20231017	151700	47523542	943	942	943	940	4
216	20231017	151600	47519777	942	941	942	940	3
217	20231017	151500	47516954	940	949	949	940	92
218	20231017	151400	47429671	939	939	939	939	3
219	20231017	151300	47426854	939	939	939	939	3
220	20231017	151200	47424037	939	939	939	939	3
221	20231017	151100	47421220	949	939	949	939	14
222	20231017	151000	47407983	939	939	939	939	2
223	20231017	150900	47406105	939	940	940	939	5
224	20231017	150800	47401409	940	940	940	939	216
225	20231017	150700	47198571	939	940	940	939	157
226	20231017	150600	47050995	939	939	939	939	3
227	20231017	150500	47048178	939	939	939	939	2
228	20231017	150400	47046300	939	939	939	939	4
229	20231017	150300	47042544	939	939	939	939	3
230	20231017	150200	47039727	939	939	939	939	3
231	20231017	150100	47036910	939	939	939	939	3
232	20231017	150000	47034093	939	939	939	939	3
233	20231017	145900	47031276	939	939	939	939	3
234	20231017	145800	47028459	939	940	940	939	35
235	20231017	145700	46995560	940	940	940	940	2
236	20231017	145600	46993680	940	940	940	940	4
237	20231017	145500	46989920	940	940	940	940	2
238	20231017	145400	46988040	940	940	940	940	4
239	20231017	145300	46984280	940	940	940	940	3
240	20231017	145200	46981460	940	940	940	940	3
241	20231017	145100	46978640	940	940	940	940	3
242	20231017	145000	46975820	938	939	939	938	3
243	20231017	144900	46973004	949	938	949	938	5
244	20231017	144800	46968294	940	941	941	940	53
245	20231017	144700	46918422	944	944	944	944	3
246	20231017	144600	46915590	944	938	954	938	2003
247	20231017	144500	45023337	938	938	938	938	4
248	20231017	144400	45019585	938	938	938	938	2
249	20231017	144300	45017709	938	938	938	938	4
250	20231017	144200	45013957	938	938	938	938	2
251	20231017	144100	45012081	938	938	938	938	4
252	20231017	144000	45008329	938	938	938	938	3
253	20231017	143900	45005515	938	938	938	938	3
254	20231017	143800	45002701	939	939	939	939	29
255	20231017	143700	44975470	939	939	939	939	3
256	20231017	143600	44972653	939	939	939	939	3
257	20231017	143500	44969836	939	939	939	939	3
258	20231017	143400	44967019	939	939	939	939	3
259	20231017	143300	44964202	939	939	939	939	3
260	20231017	143200	44961385	939	939	939	939	4
261	20231017	143100	44957629	948	949	949	948	107
262	20231017	143000	44856102	949	949	949	949	14
263	20231017	142900	44842816	949	949	949	949	13
264	20231017	142800	44830479	949	949	949	949	233
265	20231017	142700	44609362	948	939	948	939	29
266	20231017	142600	44581897	939	939	939	939	3
267	20231017	142500	44579080	939	939	939	939	3
268	20231017	142400	44576263	939	939	939	939	3
269	20231017	142300	44573446	939	939	939	939	3
270	20231017	142200	44570629	939	939	939	939	10
271	20231017	142100	44561239	939	939	939	939	2
272	20231017	142000	44559361	939	939	939	939	3
273	20231017	141900	44556544	939	939	939	939	4
274	20231017	141800	44552788	939	939	939	939	2
275	20231017	141700	44550910	939	939	939	939	4
276	20231017	141600	44547154	939	939	939	939	2
277	20231017	141500	44545276	939	939	939	939	4
278	20231017	141400	44541520	939	939	939	939	3
279	20231017	141300	44538703	939	939	939	939	3
280	20231017	141200	44535886	939	939	939	939	3
281	20231017	141100	44533069	939	939	939	939	3
282	20231017	141000	44530252	939	939	939	939	3
283	20231017	140900	44527435	939	939	939	939	4
284	20231017	140800	44523679	939	939	939	939	2
285	20231017	140700	44521801	939	939	939	939	4
286	20231017	140600	44518045	939	939	939	939	2
287	20231017	140500	44516167	939	939	939	939	3
288	20231017	140400	44513350	939	941	941	939	4
289	20231017	140300	44509590	941	941	941	941	2
290	20231017	140200	44507708	941	941	941	941	4
291	20231017	140100	44503944	941	941	941	941	3
292	20231017	140000	44501121	941	941	941	941	3
293	20231017	135900	44498298	949	949	949	949	337
294	20231017	135800	44178485	949	949	949	949	17
295	20231017	135700	44162352	941	941	941	941	3
296	20231017	135600	44159529	941	941	941	941	4
297	20231017	135500	44155765	941	941	941	941	2
298	20231017	135400	44153883	941	941	941	941	4
299	20231017	135300	44150119	941	941	941	941	2
300	20231017	135200	44148237	941	941	941	941	3
301	20231017	135100	44145414	941	941	941	941	4
302	20231017	135000	44141650	941	941	941	941	2
303	20231017	134900	44139768	941	941	941	941	4
304	20231017	134800	44136004	941	941	941	941	3
305	20231017	134700	44133181	941	941	941	941	3
306	20231017	134600	44130358	941	945	945	941	3
307	20231017	134500	44127529	941	941	941	941	3
308	20231017	134400	44124706	941	941	941	941	3
309	20231017	134300	44121883	941	941	941	941	4
310	20231017	134200	44118119	941	941	941	941	2
311	20231017	134100	44116237	941	948	950	941	20
312	20231017	134000	44097295	941	941	941	941	230
313	20231017	133900	43880865	941	941	941	941	4
314	20231017	133800	43877101	941	941	941	941	3
315	20231017	133700	43874278	941	941	941	941	2
316	20231017	133600	43872396	941	941	941	941	4
317	20231017	133500	43868632	941	941	941	941	2
318	20231017	133400	43866750	941	941	941	941	4
319	20231017	133300	43862986	941	941	941	941	3
320	20231017	133200	43860163	948	941	948	941	4
321	20231017	133100	43856392	941	941	941	941	3
322	20231017	133000	43853569	941	942	942	941	4
323	20231017	132900	43849802	942	941	942	941	309
324	20231017	132800	43559031	937	937	937	937	4
325	20231017	132700	43555283	937	937	937	937	2
326	20231017	132600	43553409	937	937	937	937	4
327	20231017	132500	43549661	937	937	937	937	3
328	20231017	132400	43546850	937	937	937	937	3
329	20231017	132300	43544039	937	937	937	937	3
330	20231017	132200	43541228	937	937	937	937	2
331	20231017	132100	43539354	937	937	937	937	4
332	20231017	132000	43535606	937	937	937	937	3
333	20231017	131900	43532795	937	937	937	937	3
334	20231017	131800	43529984	937	937	937	937	3
335	20231017	131700	43527173	937	937	937	937	4
336	20231017	131600	43523425	937	937	937	937	2
337	20231017	131500	43521551	937	937	937	937	4
338	20231017	131400	43517803	936	939	939	936	230
339	20231017	131300	43302344	939	939	939	939	4
340	20231017	131200	43298588	939	938	939	938	3
341	20231017	131100	43295773	937	940	940	937	907
342	20231017	131000	42445879	940	940	940	940	3
343	20231017	130900	42443059	940	940	940	940	3
344	20231017	130800	42440239	939	939	939	939	3
345	20231017	130700	42437422	939	941	941	939	13
346	20231017	130600	42425195	939	939	939	939	3
347	20231017	130500	42422378	939	939	939	939	3
348	20231017	130400	42419561	939	939	939	939	4
349	20231017	130300	42415805	939	939	939	939	2
350	20231017	130200	42413927	939	939	939	939	4
351	20231017	130100	42410171	939	939	939	939	2
352	20231017	130000	42408293	939	939	939	939	4
353	20231017	125900	42404537	939	939	939	939	3
354	20231017	125800	42401720	939	939	939	939	3
355	20231017	125700	42398903	939	939	939	939	3
356	20231017	125600	42396086	939	939	939	939	3
357	20231017	125500	42393269	939	939	939	939	3
358	20231017	125400	42390452	939	939	939	939	4
359	20231017	125300	42386696	939	939	939	939	2
360	20231017	125200	42384818	939	939	939	939	3
361	20231017	125100	42382001	939	939	939	939	3
362	20231017	125000	42379184	939	939	939	939	3
363	20231017	124900	42376367	939	938	939	938	4
364	20231017	124800	42372614	937	940	940	937	230
365	20231017	124700	42156850	940	940	940	940	4
366	20231017	124600	42153090	940	940	940	940	3
367	20231017	124500	42150270	940	940	940	940	3
368	20231017	124400	42147450	940	941	941	940	12
369	20231017	124300	42136161	941	939	941	939	12
370	20231017	124200	42124875	941	941	941	941	247
371	20231017	124100	41892448	941	942	942	941	4
372	20231017	124000	41888681	941	941	941	941	2
373	20231017	123900	41886799	941	941	941	941	3
374	20231017	123800	41883976	946	941	946	941	124
375	20231017	123700	41766687	941	941	941	941	3
376	20231017	123600	41763864	945	945	945	945	1895
377	20231017	123500	39973089	945	945	946	945	304
378	20231017	123400	39685509	945	945	945	945	4
379	20231017	123300	39681729	945	942	945	942	3
380	20231017	123200	39678900	942	942	942	942	3
381	20231017	123100	39676074	942	942	942	942	3
382	20231017	123000	39673248	950	941	950	941	213
383	20231017	122900	39471135	941	941	941	941	3
384	20231017	122800	39468312	941	941	941	941	4
385	20231017	122700	39464548	941	941	941	941	2
386	20231017	122600	39462666	941	941	941	941	4
387	20231017	122500	39458902	941	950	950	941	2503
388	20231017	122400	37102525	943	943	950	943	5
389	20231017	122300	37097798	943	943	943	943	4
390	20231017	122200	37094026	943	943	943	943	230
391	20231017	122100	36877136	943	943	943	943	4
392	20231017	122000	36873364	948	943	948	943	33
393	20231017	121900	36842090	943	943	943	943	4
394	20231017	121800	36838318	943	943	943	943	3
395	20231017	121700	36835489	943	943	943	943	3
396	20231017	121600	36832660	943	943	943	943	3
397	20231017	121500	36829831	942	943	943	941	4
398	20231017	121400	36826064	943	943	943	943	2
399	20231017	121300	36824178	943	943	943	943	4
400	20231017	121200	36820406	943	943	943	943	2
401	20231017	121100	36818520	942	942	942	942	4
402	20231017	121000	36814752	942	942	942	942	3
403	20231017	120900	36811926	942	942	942	942	2
404	20231017	120800	36810042	942	942	942	942	4
405	20231017	120700	36806274	942	942	942	942	2
406	20231017	120600	36804390	942	942	942	942	4
407	20231017	120500	36800622	942	942	942	942	3
408	20231017	120400	36797796	942	942	942	942	3
409	20231017	120300	36794970	942	942	948	942	203
410	20231017	120200	36602678	946	942	946	942	35
411	20231017	120100	36569584	943	943	943	943	2
412	20231017	120000	36567698	942	942	942	942	4
413	20231017	115900	36563930	942	942	942	942	2
414	20231017	115800	36562046	942	942	942	942	4
415	20231017	115700	36558278	942	942	942	942	3
416	20231017	115600	36555452	942	942	942	942	231
417	20231017	115500	36337850	942	942	942	942	3
418	20231017	115400	36335024	941	942	942	941	1165
419	20231017	115300	35238652	942	942	942	942	4
420	20231017	115200	35234884	942	942	942	942	3
421	20231017	115100	35232058	942	942	942	942	3
422	20231017	115000	35229232	942	942	942	942	3
423	20231017	114900	35226406	942	942	942	942	3
424	20231017	114800	35223580	942	942	942	942	3
425	20231017	114700	35220754	942	942	942	942	4
426	20231017	114600	35216986	942	942	942	942	2
427	20231017	114500	35215102	942	942	942	942	204
428	20231017	114400	35022934	942	942	942	942	3
429	20231017	114300	35020108	942	942	942	942	3
430	20231017	114200	35017282	942	942	942	942	3
431	20231017	114100	35014456	942	942	942	942	3
432	20231017	114000	35011630	942	942	942	942	3
433	20231017	113900	35008804	942	942	942	942	3
434	20231017	113800	35005978	942	942	942	942	3
435	20231017	113700	35003152	946	942	946	942	6
436	20231017	113600	34997488	939	939	939	939	3
437	20231017	113500	34994671	938	938	938	938	3
438	20231017	113400	34991857	938	938	938	938	4
439	20231017	113300	34988105	938	938	938	938	2
440	20231017	113200	34986229	938	938	938	938	4
441	20231017	113100	34982477	938	938	938	938	3
442	20231017	113000	34979663	937	941	941	937	231
443	20231017	112900	34762308	941	941	941	941	3
444	20231017	112800	34759485	941	941	941	941	3
445	20231017	112700	34756662	941	941	941	941	3
446	20231017	112600	34753839	941	941	941	941	3
447	20231017	112500	34751016	941	941	941	941	3
448	20231017	112400	34748193	941	941	941	941	3
449	20231017	112300	34745370	941	941	941	941	3
450	20231017	112200	34742547	941	941	941	941	3
451	20231017	112100	34739724	941	941	941	941	4
452	20231017	112000	34735960	941	941	941	941	2
453	20231017	111900	34734078	941	941	941	941	4
454	20231017	111800	34730314	941	941	941	941	2
455	20231017	111700	34728432	941	941	941	941	4
456	20231017	111600	34724668	941	941	941	941	3
457	20231017	111500	34721845	941	941	941	941	3
458	20231017	111400	34719022	941	941	941	941	3
459	20231017	111300	34716199	941	941	947	941	5
460	20231017	111200	34711488	939	945	945	939	519
461	20231017	111100	34222281	945	945	949	945	13
462	20231017	111000	34209956	945	949	949	945	245
463	20231017	110900	33978351	944	944	944	944	3
464	20231017	110800	33975519	944	944	944	944	4
465	20231017	110700	33971743	943	943	943	943	2
466	20231017	110600	33969857	943	943	943	943	4
467	20231017	110500	33966085	942	942	942	942	2
468	20231017	110400	33964201	942	942	942	942	232
469	20231017	110300	33745657	942	942	942	942	3
470	20231017	110200	33742831	942	942	942	942	3
471	20231017	110100	33740005	942	942	942	942	3
472	20231017	110000	33737179	942	942	942	942	4
473	20231017	105900	33733411	942	942	942	942	2
474	20231017	105800	33731527	942	942	942	942	4
475	20231017	105700	33727759	950	950	950	942	90
476	20231017	105600	33642277	950	938	950	938	2004
477	20231017	105500	31740880	938	937	945	937	1264
478	20231017	105400	30551590	937	937	937	937	2
479	20231017	105300	30549716	937	937	937	937	4
480	20231017	105200	30545968	937	937	937	937	2
481	20231017	105100	30544094	937	937	937	937	4
482	20231017	105000	30540346	937	937	937	937	3
483	20231017	104900	30537535	939	937	939	937	225
484	20231017	104800	30326266	938	938	938	937	109
485	20231017	104700	30224027	938	938	938	936	317
486	20231017	104600	29927274	938	936	938	936	12
487	20231017	104500	29916022	936	936	936	936	4
488	20231017	104400	29912278	936	936	936	936	2
489	20231017	104300	29910406	936	936	936	936	4
490	20231017	104200	29906662	936	936	936	936	3
491	20231017	104100	29903854	936	936	936	936	2
492	20231017	104000	29901982	936	936	936	936	4
493	20231017	103900	29898238	936	936	936	936	2
494	20231017	103800	29896366	936	936	936	936	232
495	20231017	103700	29679214	936	936	936	936	3
496	20231017	103600	29676406	936	936	936	936	3
497	20231017	103500	29673598	936	936	936	936	3
498	20231017	103400	29670790	936	936	936	936	3
499	20231017	103300	29667982	936	936	936	936	3
500	20231017	103200	29665174	936	936	936	936	5
501	20231017	103100	29660494	938	936	938	936	3
502	20231017	103000	29657684	936	936	936	936	4
503	20231017	102900	29653940	936	936	936	936	3
504	20231017	102800	29651132	938	936	938	936	4
505	20231017	102700	29647386	936	936	936	936	3
506	20231017	102600	29644578	936	936	936	936	2
507	20231017	102500	29642706	936	936	936	936	390
508	20231017	102400	29277666	936	936	936	936	3
509	20231017	102300	29274858	936	936	936	936	3
510	20231017	102200	29272050	936	936	936	936	3
511	20231017	102100	29269242	936	936	936	936	3
512	20231017	102000	29266434	936	936	936	936	3
513	20231017	101900	29263626	936	936	936	936	4
514	20231017	101800	29259882	936	936	936	936	2
515	20231017	101700	29258010	935	935	935	935	4
516	20231017	101600	29254270	935	935	935	935	3
517	20231017	101500	29251465	935	935	935	935	3
518	20231017	101400	29248660	935	935	935	935	3
519	20231017	101300	29245855	935	935	935	935	2
520	20231017	101200	29243985	935	936	936	935	232
521	20231017	101100	29026843	936	936	936	936	3
522	20231017	101000	29024035	936	936	936	936	3
523	20231017	100900	29021227	936	936	936	936	3
524	20231017	100800	29018419	936	936	936	936	3
525	20231017	100700	29015611	936	936	936	936	3
526	20231017	100600	29012803	936	936	936	936	4
527	20231017	100500	29009059	936	936	936	936	2
528	20231017	100400	29007187	936	936	937	936	570
529	20231017	100300	28473664	936	936	936	936	2
530	20231017	100200	28471792	936	939	939	936	94
531	20231017	100100	28383537	937	936	937	936	3
532	20231017	100000	28380728	936	936	936	936	3
533	20231017	095900	28377920	936	936	936	935	1524
534	20231017	095800	26951458	936	936	936	936	924
535	20231017	095700	26086594	936	936	936	936	3
536	20231017	095600	26083786	936	939	939	936	308
537	20231017	095500	25794583	936	936	936	936	503
538	20231017	095400	25323775	935	935	935	935	3
539	20231017	095300	25320970	935	935	935	935	4
540	20231017	095200	25317230	935	936	936	935	3
541	20231017	095100	25314424	935	935	935	935	4
542	20231017	095000	25310684	935	935	935	935	2
543	20231017	094900	25308814	935	935	935	935	4
544	20231017	094800	25305074	935	936	936	935	562
545	20231017	094700	24779587	937	937	937	937	109
546	20231017	094600	24677454	937	938	938	937	232
547	20231017	094500	24459955	938	938	938	938	4
548	20231017	094400	24456203	938	938	938	938	2
549	20231017	094300	24454327	938	938	938	938	3
550	20231017	094200	24451513	938	938	938	938	4
551	20231017	094100	24447761	938	938	938	938	3
552	20231017	094000	24444947	938	938	938	938	4
553	20231017	093900	24441195	938	938	938	938	2
554	20231017	093800	24439319	937	937	937	937	4
555	20231017	093700	24435571	937	937	937	937	2
556	20231017	093600	24433697	933	942	942	933	10447
557	20231017	093500	14657226	942	942	942	942	32
558	20231017	093400	14627082	942	942	942	942	3
559	20231017	093300	14624256	942	942	942	942	3
560	20231017	093200	14621430	946	942	946	942	4
561	20231017	093100	14617658	942	942	942	942	3
562	20231017	093000	14614832	942	942	942	942	4
563	20231017	092900	14611064	942	942	942	942	2
564	20231017	092800	14609180	942	942	942	942	3
565	20231017	092700	14606354	942	942	942	942	4
566	20231017	092600	14602586	942	942	942	942	2
567	20231017	092500	14600702	942	942	942	942	4
568	20231017	092400	14596934	942	942	942	942	2
569	20231017	092300	14595050	942	941	942	941	71
570	20231017	092200	14528171	941	941	941	941	3
571	20231017	092100	14525348	941	941	941	941	123
572	20231017	092000	14409605	941	941	941	941	3
573	20231017	091900	14406782	941	941	941	941	3
574	20231017	091800	14403959	941	941	948	941	55
575	20231017	091700	14352060	941	941	941	941	4
576	20231017	091600	14348296	939	939	939	939	2
577	20231017	091500	14346418	939	949	949	939	214
578	20231017	091400	14143372	949	938	949	938	43
579	20231017	091300	14102663	938	939	939	938	2
580	20231017	091200	14100786	938	938	938	938	24
581	20231017	091100	14078274	938	938	938	938	2
582	20231017	091000	14076398	938	941	941	937	5
583	20231017	090900	14071708	937	938	938	936	7
584	20231017	090800	14065150	937	941	941	937	4
585	20231017	090700	14061396	940	937	940	937	5
586	20231017	090600	14056707	936	936	936	935	73
587	20231017	090500	13988382	936	935	936	935	23
588	20231017	090400	13966857	936	936	936	936	10
589	20231017	090300	13957497	935	937	937	935	2
590	20231017	090200	13955625	937	936	937	936	4
591	20231017	090100	13951880	936	936	940	935	6566
592	20231017	090000	7800760	935	935	936	935	8343