KissMeData/131760/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	195900	214544888	913	913	913	913	2042
3	20231023	195800	214544888	913	913	913	913	0
4	20231023	195700	214544888	913	913	913	913	0
5	20231023	195600	214544888	913	913	913	913	0
6	20231023	195500	214544888	913	913	913	913	0
7	20231023	195400	214544888	913	913	913	913	0
8	20231023	195300	214544888	913	913	913	913	0
9	20231023	195200	214544888	913	913	913	913	0
10	20231023	195100	214544888	913	913	913	913	0
11	20231023	195000	214544888	913	913	913	913	0
12	20231023	194900	214544888	913	913	913	913	0
13	20231023	194800	214544888	913	913	913	913	0
14	20231023	194700	214544888	913	913	913	913	0
15	20231023	194600	214544888	913	913	913	913	0
16	20231023	194500	214544888	913	913	913	913	0
17	20231023	194400	214544888	913	913	913	913	0
18	20231023	194300	214544888	913	913	913	913	0
19	20231023	194200	214544888	913	913	913	913	0
20	20231023	194100	214544888	913	913	913	913	0
21	20231023	194000	214544888	913	913	913	913	0
22	20231023	193900	214544888	913	913	913	913	0
23	20231023	193800	214544888	913	913	913	913	0
24	20231023	193700	214544888	913	913	913	913	0
25	20231023	193600	214544888	913	913	913	913	0
26	20231023	193500	214544888	913	913	913	913	0
27	20231023	193400	214544888	913	913	913	913	0
28	20231023	193300	214544888	913	913	913	913	0
29	20231023	193200	214544888	913	913	913	913	0
30	20231023	193100	214544888	913	913	913	913	0
31	20231023	193000	214544888	913	913	913	913	0
32	20231023	192900	214544888	913	913	913	913	2042
33	20231023	192800	214544888	913	913	913	913	0
34	20231023	192700	214544888	913	913	913	913	0
35	20231023	192600	214544888	913	913	913	913	0
36	20231023	192500	214544888	913	913	913	913	0
37	20231023	192400	214544888	913	913	913	913	0
38	20231023	192300	214544888	913	913	913	913	0
39	20231023	192200	214544888	913	913	913	913	0
40	20231023	192100	214544888	913	913	913	913	0
41	20231023	192000	214544888	913	913	913	913	0
42	20231023	191900	214544888	913	913	913	913	0
43	20231023	191800	214544888	913	913	913	913	0
44	20231023	191700	214544888	913	913	913	913	0
45	20231023	191600	214544888	913	913	913	913	0
46	20231023	191500	214544888	913	913	913	913	0
47	20231023	191400	214544888	913	913	913	913	0
48	20231023	191300	214544888	913	913	913	913	0
49	20231023	191200	214544888	913	913	913	913	0
50	20231023	191100	214544888	913	913	913	913	0
51	20231023	191000	214544888	913	913	913	913	0
52	20231023	190900	214544888	913	913	913	913	0
53	20231023	190800	214544888	913	913	913	913	0
54	20231023	190700	214544888	913	913	913	913	0
55	20231023	190600	214544888	913	913	913	913	0
56	20231023	190500	214544888	913	913	913	913	0
57	20231023	190400	214544888	913	913	913	913	0
58	20231023	190300	214544888	913	913	913	913	0
59	20231023	190200	214544888	913	913	913	913	0
60	20231023	190100	214544888	913	913	913	913	0
61	20231023	190000	214544888	913	913	913	913	0
62	20231023	185900	214544888	913	913	913	913	2042
63	20231023	185800	214544888	913	913	913	913	0
64	20231023	185700	214544888	913	913	913	913	0
65	20231023	185600	214544888	913	913	913	913	0
66	20231023	185500	214544888	913	913	913	913	0
67	20231023	185400	214544888	913	913	913	913	0
68	20231023	185300	214544888	913	913	913	913	0
69	20231023	185200	214544888	913	913	913	913	0
70	20231023	185100	214544888	913	913	913	913	0
71	20231023	185000	214544888	913	913	913	913	0
72	20231023	184900	214544888	913	913	913	913	0
73	20231023	184800	214544888	913	913	913	913	0
74	20231023	184700	214544888	913	913	913	913	0
75	20231023	184600	214544888	913	913	913	913	0
76	20231023	184500	214544888	913	913	913	913	0
77	20231023	184400	214544888	913	913	913	913	0
78	20231023	184300	214544888	913	913	913	913	0
79	20231023	184200	214544888	913	913	913	913	0
80	20231023	184100	214544888	913	913	913	913	0
81	20231023	184000	214544888	913	913	913	913	0
82	20231023	183900	214544888	913	913	913	913	0
83	20231023	183800	214544888	913	913	913	913	0
84	20231023	183700	214544888	913	913	913	913	0
85	20231023	183600	214544888	913	913	913	913	0
86	20231023	183500	214544888	913	913	913	913	0
87	20231023	183400	214544888	913	913	913	913	0
88	20231023	183300	214544888	913	913	913	913	0
89	20231023	183200	214544888	913	913	913	913	0
90	20231023	183100	214544888	913	913	913	913	0
91	20231023	183000	214544888	913	913	913	913	0
92	20231023	182900	214544888	913	913	913	913	2042
93	20231023	182800	214544888	913	913	913	913	0
94	20231023	182700	214544888	913	913	913	913	0
95	20231023	182600	214544888	913	913	913	913	0
96	20231023	182500	214544888	913	913	913	913	0
97	20231023	182400	214544888	913	913	913	913	0
98	20231023	182300	214544888	913	913	913	913	0
99	20231023	182200	214544888	913	913	913	913	0
100	20231023	182100	214544888	913	913	913	913	0
101	20231023	182000	214544888	913	913	913	913	0
102	20231023	181900	214544888	913	913	913	913	0
103	20231023	181800	214544888	913	913	913	913	0
104	20231023	181700	214544888	913	913	913	913	0
105	20231023	181600	214544888	913	913	913	913	0
106	20231023	181500	214544888	913	913	913	913	0
107	20231023	181400	214544888	913	913	913	913	0
108	20231023	181300	214544888	913	913	913	913	0
109	20231023	181200	214544888	913	913	913	913	0
110	20231023	181100	214544888	913	913	913	913	0
111	20231023	181000	214544888	913	913	913	913	0
112	20231023	180900	214544888	913	913	913	913	0
113	20231023	180800	214544888	913	913	913	913	0
114	20231023	180700	214544888	913	913	913	913	0
115	20231023	180600	214544888	913	913	913	913	0
116	20231023	180500	214544888	913	913	913	913	0
117	20231023	180400	214544888	913	913	913	913	0
118	20231023	180300	214544888	913	913	913	913	0
119	20231023	180200	214544888	913	913	913	913	0
120	20231023	180100	214544888	913	913	913	913	0
121	20231023	180000	214544888	913	913	913	913	0
122	20231023	175900	214544888	913	913	913	913	2042
123	20231023	175800	214544888	913	913	913	913	0
124	20231023	175700	214544888	913	913	913	913	0
125	20231023	175600	214544888	913	913	913	913	0
126	20231023	175500	214544888	913	913	913	913	0
127	20231023	175400	214544888	913	913	913	913	0
128	20231023	175300	214544888	913	913	913	913	0
129	20231023	175200	214544888	913	913	913	913	0
130	20231023	175100	214544888	913	913	913	913	0
131	20231023	175000	214544888	913	913	913	913	0
132	20231023	174900	214544888	913	913	913	913	0
133	20231023	174800	214544888	913	913	913	913	0
134	20231023	174700	214544888	913	913	913	913	0
135	20231023	174600	214544888	913	913	913	913	0
136	20231023	174500	214544888	913	913	913	913	0
137	20231023	174400	214544888	913	913	913	913	0
138	20231023	174300	214544888	913	913	913	913	0
139	20231023	174200	214544888	913	913	913	913	0
140	20231023	174100	214544888	913	913	913	913	0
141	20231023	174000	214544888	913	913	913	913	0
142	20231023	173900	214544888	913	913	913	913	0
143	20231023	173800	214544888	913	913	913	913	0
144	20231023	173700	214544888	913	913	913	913	0
145	20231023	173600	214544888	913	913	913	913	0
146	20231023	173500	214544888	913	913	913	913	0
147	20231023	173400	214544888	913	913	913	913	0
148	20231023	173300	214544888	913	913	913	913	0
149	20231023	173200	214544888	913	913	913	913	0
150	20231023	173100	214544888	913	913	913	913	0
151	20231023	173000	214544888	913	913	913	913	0
152	20231023	172900	214544888	913	913	913	913	2042
153	20231023	172800	214544888	913	913	913	913	0
154	20231023	172700	214544888	913	913	913	913	0
155	20231023	172600	214544888	913	913	913	913	0
156	20231023	172500	214544888	913	913	913	913	0
157	20231023	172400	214544888	913	913	913	913	0
158	20231023	172300	214544888	913	913	913	913	0
159	20231023	172200	214544888	913	913	913	913	0
160	20231023	172100	214544888	913	913	913	913	0
161	20231023	172000	214544888	913	913	913	913	0
162	20231023	171900	214544888	913	913	913	913	0
163	20231023	171800	214544888	913	913	913	913	0
164	20231023	171700	214544888	913	913	913	913	0
165	20231023	171600	214544888	913	913	913	913	0
166	20231023	171500	214544888	913	913	913	913	0
167	20231023	171400	214544888	913	913	913	913	0
168	20231023	171300	214544888	913	913	913	913	0
169	20231023	171200	214544888	913	913	913	913	0
170	20231023	171100	214544888	913	913	913	913	0
171	20231023	171000	214544888	913	913	913	913	0
172	20231023	170900	214544888	913	913	913	913	0
173	20231023	170800	214544888	913	913	913	913	0
174	20231023	170700	214544888	913	913	913	913	0
175	20231023	170600	214544888	913	913	913	913	0
176	20231023	170500	214544888	913	913	913	913	0
177	20231023	170400	214544888	913	913	913	913	0
178	20231023	170300	214544888	913	913	913	913	0
179	20231023	170200	214544888	913	913	913	913	0
180	20231023	170100	214544888	913	913	913	913	0
181	20231023	170000	214544888	913	913	913	913	0
182	20231023	165900	214544888	913	913	913	913	2042
183	20231023	165800	214544888	913	913	913	913	0
184	20231023	165700	214544888	913	913	913	913	0
185	20231023	165600	214544888	913	913	913	913	0
186	20231023	165500	214544888	913	913	913	913	0
187	20231023	165400	214544888	913	913	913	913	0
188	20231023	165300	214544888	913	913	913	913	0
189	20231023	165200	214544888	913	913	913	913	0
190	20231023	165100	214544888	913	913	913	913	0
191	20231023	165000	214544888	913	913	913	913	0
192	20231023	164900	214544888	913	913	913	913	0
193	20231023	164800	214544888	913	913	913	913	0
194	20231023	164700	214544888	913	913	913	913	0
195	20231023	164600	214544888	913	913	913	913	0
196	20231023	164500	214544888	913	913	913	913	0
197	20231023	164400	214544888	913	913	913	913	0
198	20231023	164300	214544888	913	913	913	913	0
199	20231023	164200	214544888	913	913	913	913	0
200	20231023	164100	214544888	913	913	913	913	0
201	20231023	164000	214544888	913	913	913	913	0
202	20231023	163900	214544888	913	913	913	913	0
203	20231023	163800	214544888	913	913	913	913	0
204	20231023	163700	214544888	913	913	913	913	0
205	20231023	163600	214544888	913	913	913	913	0
206	20231023	163500	214544888	913	913	913	913	0
207	20231023	163400	214544888	913	913	913	913	0
208	20231023	163300	214544888	913	913	913	913	0
209	20231023	163200	214544888	913	913	913	913	0
210	20231023	163100	214544888	913	913	913	913	0
211	20231023	163000	214544888	913	913	913	913	0
212	20231023	162900	214544888	913	913	913	913	2042
213	20231023	162800	214544888	913	913	913	913	0
214	20231023	162700	214544888	913	913	913	913	0
215	20231023	162600	214544888	913	913	913	913	0
216	20231023	162500	214544888	913	913	913	913	0
217	20231023	162400	214544888	913	913	913	913	0
218	20231023	162300	214544888	913	913	913	913	0
219	20231023	162200	214544888	913	913	913	913	0
220	20231023	162100	214544888	913	913	913	913	0
221	20231023	162000	214544888	913	913	913	913	0
222	20231023	161900	214544888	913	913	913	913	0
223	20231023	161800	214544888	913	913	913	913	0
224	20231023	161700	214544888	913	913	913	913	0
225	20231023	161600	214544888	913	913	913	913	0
226	20231023	161500	214544888	913	913	913	913	0
227	20231023	161400	214544888	913	913	913	913	0
228	20231023	161300	214544888	913	913	913	913	0
229	20231023	161200	214544888	913	913	913	913	0
230	20231023	161100	214544888	913	913	913	913	0
231	20231023	161000	214544888	913	913	913	913	0
232	20231023	160900	214544888	913	913	913	913	0
233	20231023	160800	214544888	913	913	913	913	0
234	20231023	160700	214544888	913	913	913	913	0
235	20231023	160600	214544888	913	913	913	913	0
236	20231023	160500	214544888	913	913	913	913	0
237	20231023	160400	214544888	913	913	913	913	0
238	20231023	160300	214544888	913	913	913	913	0
239	20231023	160200	214544888	913	913	913	913	0
240	20231023	160100	214544888	913	913	913	913	0
241	20231023	160000	214544888	913	913	913	913	0
242	20231023	155900	214544888	913	913	913	913	2042
243	20231023	155800	214544888	913	913	913	913	0
244	20231023	155700	214544888	913	913	913	913	0
245	20231023	155600	214544888	913	913	913	913	0
246	20231023	155500	214544888	913	913	913	913	0
247	20231023	155400	214544888	913	913	913	913	0
248	20231023	155300	214544888	913	913	913	913	0
249	20231023	155200	214544888	913	913	913	913	0
250	20231023	155100	214544888	913	913	913	913	0
251	20231023	155000	214544888	913	913	913	913	0
252	20231023	154900	214544888	913	913	913	913	0
253	20231023	154800	214544888	913	913	913	913	0
254	20231023	154700	214544888	913	913	913	913	0
255	20231023	154600	214544888	913	913	913	913	0
256	20231023	154500	214544888	913	913	913	913	0
257	20231023	154400	214544888	913	913	913	913	0
258	20231023	154300	214544888	913	913	913	913	0
259	20231023	154200	214544888	913	913	913	913	0
260	20231023	154100	214544888	913	913	913	913	0
261	20231023	154000	214544888	913	913	913	913	0
262	20231023	153900	214544888	913	913	913	913	0
263	20231023	153800	214544888	913	913	913	913	0
264	20231023	153700	214544888	913	913	913	913	0
265	20231023	153600	214544888	913	913	913	913	0
266	20231023	153500	214544888	913	913	913	913	0
267	20231023	153400	214544888	913	913	913	913	0
268	20231023	153300	214544888	913	913	913	913	0
269	20231023	153200	214544888	913	913	913	913	0
270	20231023	153100	214544888	913	913	913	913	0
271	20231023	153000	214544888	913	913	913	913	2042
272	20231023	152900	212680542	908	908	908	908	0
273	20231023	152800	212680542	908	908	908	908	0
274	20231023	152700	212680542	908	908	908	908	0
275	20231023	152600	212680542	908	908	908	908	0
276	20231023	152500	212680542	908	908	908	908	0
277	20231023	152400	212680542	908	908	908	908	0
278	20231023	152300	212680542	908	908	908	908	0
279	20231023	152200	212680542	908	908	908	908	0
280	20231023	152100	212680542	908	908	908	908	0
281	20231023	152000	212680542	908	908	908	908	0
282	20231023	151900	212680542	908	908	908	908	751
283	20231023	151800	211998634	912	908	912	908	250
284	20231023	151700	211770834	908	911	911	908	3000
285	20231023	151600	209043261	909	909	909	909	503
286	20231023	151500	208586034	910	910	910	910	180
287	20231023	151400	208422234	910	910	910	910	0
288	20231023	151300	208422234	910	910	910	910	1
289	20231023	151200	208421324	910	910	910	910	0
290	20231023	151100	208421324	910	910	910	910	0
291	20231023	151000	208421324	910	910	910	910	6
292	20231023	150900	208415864	910	910	910	910	1080
293	20231023	150800	207433064	910	910	910	910	46
294	20231023	150700	207391204	910	910	910	910	46
295	20231023	150600	207349344	910	910	910	910	109
296	20231023	150500	207250154	910	910	910	910	20
297	20231023	150400	207231954	910	910	910	910	0
298	20231023	150300	207231954	910	910	910	910	36
299	20231023	150200	207199194	910	910	910	910	2718
300	20231023	150100	204725814	909	909	909	909	0
301	20231023	150000	204725814	909	913	913	909	19352
302	20231023	145900	187058720	913	913	913	913	2
303	20231023	145800	187056894	913	913	913	913	366
304	20231023	145700	186722736	910	910	910	910	2
305	20231023	145600	186720916	913	913	913	913	18
306	20231023	145500	186704482	913	913	913	913	2
307	20231023	145400	186702656	914	914	914	914	0
308	20231023	145300	186702656	914	914	914	914	0
309	20231023	145200	186702656	914	914	914	914	0
310	20231023	145100	186702656	914	914	914	914	0
311	20231023	145000	186702656	914	910	914	909	411
312	20231023	144900	186328895	910	910	910	910	0
313	20231023	144800	186328895	910	910	910	910	0
314	20231023	144700	186328895	910	910	910	910	0
315	20231023	144600	186328895	910	910	910	910	1
316	20231023	144500	186327985	910	910	910	910	0
317	20231023	144400	186327985	910	910	910	910	0
318	20231023	144300	186327985	910	910	910	910	15
319	20231023	144200	186314335	910	910	910	910	0
320	20231023	144100	186314335	910	909	910	909	126
321	20231023	144000	186199701	910	910	910	910	84
322	20231023	143900	186123261	910	910	910	910	0
323	20231023	143800	186123261	910	910	910	910	0
324	20231023	143700	186123261	910	910	910	910	26
325	20231023	143600	186099601	909	909	909	909	0
326	20231023	143500	186099601	909	909	909	909	1
327	20231023	143400	186098692	914	910	914	910	620
328	20231023	143300	185534481	910	910	910	910	500
329	20231023	143200	185079481	914	914	914	914	0
330	20231023	143100	185079481	914	914	914	914	0
331	20231023	143000	185079481	914	914	914	914	199
332	20231023	142900	184897595	914	910	914	910	102
333	20231023	142800	184804371	914	914	914	914	467
334	20231023	142700	184377533	914	914	914	914	0
335	20231023	142600	184377533	914	914	914	914	0
336	20231023	142500	184377533	914	914	914	914	0
337	20231023	142400	184377533	914	914	914	914	0
338	20231023	142300	184377533	914	913	914	913	36
339	20231023	142200	184344647	909	909	909	909	0
340	20231023	142100	184344647	909	909	909	909	300
341	20231023	142000	184071947	909	909	909	909	0
342	20231023	141900	184071947	909	909	909	909	72
343	20231023	141800	184006499	913	913	913	913	0
344	20231023	141700	184006499	913	913	913	913	0
345	20231023	141600	184006499	913	913	913	913	0
346	20231023	141500	184006499	913	913	913	913	0
347	20231023	141400	184006499	913	913	913	913	0
348	20231023	141300	184006499	913	913	913	913	0
349	20231023	141200	184006499	913	913	913	913	0
350	20231023	141100	184006499	913	913	913	913	0
351	20231023	141000	184006499	913	907	913	907	2
352	20231023	140900	184004679	906	912	912	906	3140
353	20231023	140800	181151477	915	915	915	915	0
354	20231023	140700	181151477	915	915	915	915	0
355	20231023	140600	181151477	915	915	915	915	0
356	20231023	140500	181151477	915	915	915	915	0
357	20231023	140400	181151477	915	915	915	915	0
358	20231023	140300	181151477	915	915	915	915	0
359	20231023	140200	181151477	915	915	915	915	0
360	20231023	140100	181151477	915	915	915	915	10
361	20231023	140000	181142327	915	915	915	915	0
362	20231023	135900	181142327	915	915	915	915	1
363	20231023	135800	181141412	915	915	915	915	364
364	20231023	135700	180808352	915	915	915	915	0
365	20231023	135600	180808352	915	915	915	915	0
366	20231023	135500	180808352	915	915	915	915	0
367	20231023	135400	180808352	915	915	915	915	0
368	20231023	135300	180808352	915	915	915	915	0
369	20231023	135200	180808352	915	909	915	909	1998
370	20231023	135100	178992164	910	910	910	910	2003
371	20231023	135000	177169434	915	915	915	915	0
372	20231023	134900	177169434	915	911	915	911	4
373	20231023	134800	177165786	915	915	915	915	0
374	20231023	134700	177165786	915	909	915	908	36
375	20231023	134600	177133089	909	910	910	909	2525
376	20231023	134500	174837689	910	910	910	910	0
377	20231023	134400	174837689	910	915	915	910	42596
378	20231023	134300	135907925	916	916	917	916	731
379	20231023	134200	135238279	916	916	916	916	700
380	20231023	134100	134597079	917	918	918	917	1785
381	20231023	134000	132959610	918	918	918	918	0
382	20231023	133900	132959610	918	918	918	918	13
383	20231023	133800	132947676	919	919	919	919	0
384	20231023	133700	132947676	919	919	919	919	0
385	20231023	133600	132947676	919	919	919	919	0
386	20231023	133500	132947676	919	920	920	919	141
387	20231023	133400	132818076	920	920	920	920	0
388	20231023	133300	132818076	920	920	920	920	0
389	20231023	133200	132818076	920	920	920	920	1222
390	20231023	133100	131693836	920	920	920	920	0
391	20231023	133000	131693836	920	920	920	920	0
392	20231023	132900	131693836	920	920	920	920	0
393	20231023	132800	131693836	920	920	920	920	0
394	20231023	132700	131693836	920	920	920	920	0
395	20231023	132600	131693836	920	920	920	920	0
396	20231023	132500	131693836	920	920	920	920	0
397	20231023	132400	131693836	920	920	920	920	0
398	20231023	132300	131693836	920	920	920	920	0
399	20231023	132200	131693836	920	920	920	920	123
400	20231023	132100	131580676	920	920	920	920	0
401	20231023	132000	131580676	920	921	923	920	2860
402	20231023	131900	128946874	923	923	923	923	0
403	20231023	131800	128946874	923	923	923	923	0
404	20231023	131700	128946874	923	923	923	923	0
405	20231023	131600	128946874	923	923	923	923	1
406	20231023	131500	128945951	923	923	923	923	0
407	20231023	131400	128945951	923	923	923	923	0
408	20231023	131300	128945951	923	923	923	923	0
409	20231023	131200	128945951	923	923	923	923	0
410	20231023	131100	128945951	923	923	923	923	5
411	20231023	131000	128941336	921	921	921	921	0
412	20231023	130900	128941336	921	921	921	921	0
413	20231023	130800	128941336	921	921	921	921	0
414	20231023	130700	128941336	921	921	921	921	0
415	20231023	130600	128941336	921	921	921	921	0
416	20231023	130500	128941336	921	921	921	921	0
417	20231023	130400	128941336	921	921	921	921	0
418	20231023	130300	128941336	921	921	921	921	1418
419	20231023	130200	127635358	921	921	921	921	82
420	20231023	130100	127559836	921	922	922	921	2065
421	20231023	130000	125656206	923	923	923	923	5732
422	20231023	125900	120365570	924	924	924	924	30
423	20231023	125800	120337850	924	924	924	924	0
424	20231023	125700	120337850	924	924	924	924	1
425	20231023	125600	120336926	923	923	923	923	6
426	20231023	125500	120331388	924	924	924	924	0
427	20231023	125400	120331388	924	924	924	924	0
428	20231023	125300	120331388	924	924	924	924	0
429	20231023	125200	120331388	924	924	924	924	1
430	20231023	125100	120330464	923	923	923	923	0
431	20231023	125000	120330464	923	923	923	923	0
432	20231023	124900	120330464	923	923	923	923	0
433	20231023	124800	120330464	923	923	923	923	0
434	20231023	124700	120330464	923	923	923	923	0
435	20231023	124600	120330464	923	923	923	923	0
436	20231023	124500	120330464	923	923	923	923	7
437	20231023	124400	120324003	923	923	923	923	5
438	20231023	124300	120319388	923	923	923	923	103
439	20231023	124200	120224319	924	924	924	924	3
440	20231023	124100	120221547	923	923	923	923	0
441	20231023	124000	120221547	923	923	923	923	0
442	20231023	123900	120221547	923	923	923	923	0
443	20231023	123800	120221547	923	923	923	923	0
444	20231023	123700	120221547	923	923	923	923	0
445	20231023	123600	120221547	923	923	923	923	0
446	20231023	123500	120221547	923	923	923	923	1
447	20231023	123400	120220624	924	924	924	924	5
448	20231023	123300	120216004	923	923	923	923	30
449	20231023	123200	120188314	924	922	924	922	136
450	20231023	123100	120062705	922	923	923	922	691
451	20231023	123000	119424936	922	922	922	922	36
452	20231023	122900	119391744	922	922	922	922	0
453	20231023	122800	119391744	922	922	922	922	1000
454	20231023	122700	118469744	922	922	922	922	5514
455	20231023	122600	113385836	923	923	923	923	0
456	20231023	122500	113385836	923	923	923	923	0
457	20231023	122400	113385836	923	923	923	923	0
458	20231023	122300	113385836	923	923	923	923	20
459	20231023	122200	113367376	923	923	923	923	9
460	20231023	122100	113359069	923	923	923	923	1
461	20231023	122000	113358146	923	923	923	923	13
462	20231023	121900	113346147	922	922	922	922	3
463	20231023	121800	113343381	922	922	922	922	0
464	20231023	121700	113343381	922	922	922	922	0
465	20231023	121600	113343381	922	923	923	922	3778
466	20231023	121500	109856656	923	923	923	923	2213
467	20231023	121400	107814057	923	923	923	923	0
468	20231023	121300	107814057	923	923	923	923	280
469	20231023	121200	107555617	923	923	923	923	42
470	20231023	121100	107516851	923	923	923	923	10
471	20231023	121000	107507621	923	923	923	923	4
472	20231023	120900	107503929	923	923	923	923	0
473	20231023	120800	107503929	923	923	923	923	0
474	20231023	120700	107503929	923	923	923	923	0
475	20231023	120600	107503929	923	923	923	923	30
476	20231023	120500	107476239	922	922	922	922	0
477	20231023	120400	107476239	922	922	922	922	0
478	20231023	120300	107476239	922	922	922	922	0
479	20231023	120200	107476239	922	922	922	922	0
480	20231023	120100	107476239	922	922	922	922	0
481	20231023	120000	107476239	922	922	922	922	0
482	20231023	115900	107476239	922	922	922	922	0
483	20231023	115800	107476239	922	922	922	922	0
484	20231023	115700	107476239	922	922	922	922	0
485	20231023	115600	107476239	922	922	922	922	0
486	20231023	115500	107476239	922	922	922	922	2
487	20231023	115400	107474395	922	922	922	922	0
488	20231023	115300	107474395	922	922	922	922	0
489	20231023	115200	107474395	922	922	922	922	0
490	20231023	115100	107474395	922	922	922	922	0
491	20231023	115000	107474395	922	922	922	922	0
492	20231023	114900	107474395	922	922	922	922	0
493	20231023	114800	107474395	922	922	922	922	2
494	20231023	114700	107472551	922	922	922	922	12
495	20231023	114600	107461487	922	922	922	922	19
496	20231023	114500	107443969	922	923	923	922	319
497	20231023	114400	107149850	922	922	922	922	207
498	20231023	114300	106958996	923	923	923	923	0
499	20231023	114200	106958996	923	923	923	923	0
500	20231023	114100	106958996	923	923	923	923	0
501	20231023	114000	106958996	923	923	923	923	0
502	20231023	113900	106958996	923	923	923	923	0
503	20231023	113800	106958996	923	923	923	923	0
504	20231023	113700	106958996	923	923	923	923	0
505	20231023	113600	106958996	923	923	923	923	0
506	20231023	113500	106958996	923	923	923	923	1
507	20231023	113400	106958073	923	923	923	923	0
508	20231023	113300	106958073	923	923	923	923	0
509	20231023	113200	106958073	923	923	923	923	2
510	20231023	113100	106956227	923	923	923	923	2
511	20231023	113000	106954381	922	922	922	922	4
512	20231023	112900	106950693	922	922	922	922	5
513	20231023	112800	106946083	923	922	923	922	114
514	20231023	112700	106840870	923	922	923	922	22
515	20231023	112600	106820568	923	923	923	923	123
516	20231023	112500	106707039	922	922	922	922	0
517	20231023	112400	106707039	922	922	922	922	0
518	20231023	112300	106707039	922	922	922	922	0
519	20231023	112200	106707039	922	922	922	922	0
520	20231023	112100	106707039	922	922	922	922	0
521	20231023	112000	106707039	922	922	922	922	0
522	20231023	111900	106707039	922	922	922	922	21
523	20231023	111800	106687677	922	922	922	922	42
524	20231023	111700	106648953	921	922	922	921	540
525	20231023	111600	106151113	921	922	922	921	623
526	20231023	111500	105576729	922	922	922	922	1
527	20231023	111400	105575807	922	922	922	922	19
528	20231023	111300	105558289	922	922	922	922	18
529	20231023	111200	105541693	922	923	923	922	515
530	20231023	111100	105066363	922	922	922	922	1
531	20231023	111000	105065441	923	923	923	923	22
532	20231023	110900	105045135	923	923	923	923	0
533	20231023	110800	105045135	923	923	923	923	14
534	20231023	110700	105032213	923	923	923	923	0
535	20231023	110600	105032213	923	923	923	923	0
536	20231023	110500	105032213	923	923	923	923	0
537	20231023	110400	105032213	923	922	923	922	7405
538	20231023	110300	98204802	921	921	921	921	25
539	20231023	110200	98181777	922	922	922	922	1
540	20231023	110100	98180855	924	924	924	924	0
541	20231023	110000	98180855	924	924	924	924	0
542	20231023	105900	98180855	924	924	924	924	0
543	20231023	105800	98180855	924	924	924	924	0
544	20231023	105700	98180855	924	924	924	924	0
545	20231023	105600	98180855	924	924	924	924	0
546	20231023	105500	98180855	924	924	924	924	0
547	20231023	105400	98180855	924	924	924	924	0
548	20231023	105300	98180855	924	924	924	924	5
549	20231023	105200	98176235	920	920	920	920	1
550	20231023	105100	98175315	925	924	925	924	3
551	20231023	105000	98172541	924	924	924	924	17
552	20231023	104900	98156833	924	924	924	924	20
553	20231023	104800	98138353	924	924	924	924	2
554	20231023	104700	98136505	924	924	924	924	0
555	20231023	104600	98136505	924	924	924	924	0
556	20231023	104500	98136505	924	924	924	924	15
557	20231023	104400	98122645	924	924	924	924	20
558	20231023	104300	98104165	919	918	919	918	20119
559	20231023	104200	79624923	918	918	918	918	2471
560	20231023	104100	77356545	918	919	919	918	20000
561	20231023	104000	58996510	919	920	920	919	6149
562	20231023	103900	53345479	919	919	919	919	0
563	20231023	103800	53345479	919	919	919	919	0
564	20231023	103700	53345479	919	919	919	919	0
565	20231023	103600	53345479	919	919	919	919	0
566	20231023	103500	53345479	919	919	919	919	38
567	20231023	103400	53310557	919	919	919	919	0
568	20231023	103300	53310557	919	919	919	919	0
569	20231023	103200	53310557	919	919	919	919	4
570	20231023	103100	53306881	919	919	919	919	0
571	20231023	103000	53306881	919	919	919	919	0
572	20231023	102900	53306881	919	919	919	919	2
573	20231023	102800	53305043	918	918	918	918	0
574	20231023	102700	53305043	918	918	918	918	0
575	20231023	102600	53305043	918	918	918	918	4795
576	20231023	102500	48903233	915	915	915	915	15
577	20231023	102400	48889508	914	914	914	914	0
578	20231023	102300	48889508	914	914	914	914	10
579	20231023	102200	48880368	918	918	918	918	44
580	20231023	102100	48839976	916	916	916	916	0
581	20231023	102000	48839976	916	914	916	914	1956
582	20231023	101900	47048356	916	915	916	915	3799
583	20231023	101800	43570294	913	913	913	913	0
584	20231023	101700	43570294	913	913	913	913	54
585	20231023	101600	43520992	913	913	913	913	0
586	20231023	101500	43520992	913	913	913	913	0
587	20231023	101400	43520992	913	915	915	913	209
588	20231023	101300	43330143	914	915	915	914	13
589	20231023	101200	43318249	915	923	925	914	5555
590	20231023	101100	38232716	921	921	921	921	11
591	20231023	101000	38222585	924	924	924	924	10
592	20231023	100900	38213345	920	920	920	920	0
593	20231023	100800	38213345	920	921	921	920	420
594	20231023	100700	37826941	921	921	921	921	0
595	20231023	100600	37826941	921	921	921	921	347
596	20231023	100500	37507354	925	925	925	925	0
597	20231023	100400	37507354	925	925	925	925	10
598	20231023	100300	37498104	925	925	925	925	0
599	20231023	100200	37498104	925	925	925	925	0
600	20231023	100100	37498104	925	925	925	925	0
601	20231023	100000	37498104	925	925	925	925	0
602	20231023	095900	37498104	925	925	925	925	1
603	20231023	095800	37497179	926	926	926	926	0
604	20231023	095700	37497179	926	926	926	926	0
605	20231023	095600	37497179	926	923	926	923	800
606	20231023	095500	36756499	923	923	923	923	0
607	20231023	095400	36756499	923	923	923	923	0
608	20231023	095300	36756499	923	923	923	923	0
609	20231023	095200	36756499	923	923	923	923	0
610	20231023	095100	36756499	923	923	923	923	1
611	20231023	095000	36755576	919	919	919	919	0
612	20231023	094900	36755576	919	919	919	919	0
613	20231023	094800	36755576	919	919	919	919	0
614	20231023	094700	36755576	919	919	919	919	0
615	20231023	094600	36755576	919	922	922	919	6001
616	20231023	094500	31240579	922	922	922	922	1
617	20231023	094400	31239657	922	922	922	922	41
618	20231023	094300	31201855	925	925	925	925	2
619	20231023	094200	31200005	927	927	927	927	0
620	20231023	094100	31200005	927	927	927	927	11
621	20231023	094000	31189808	922	922	922	922	362
622	20231023	093900	30856044	922	922	922	922	50
623	20231023	093800	30809944	922	922	922	922	20
624	20231023	093700	30791504	922	922	922	922	1
625	20231023	093600	30790582	922	927	927	916	4024
626	20231023	093500	27100661	927	927	927	927	5
627	20231023	093400	27096026	920	920	920	920	0
628	20231023	093300	27096026	920	920	920	920	0
629	20231023	093200	27096026	920	919	920	919	1238
630	20231023	093100	25957176	920	920	920	920	2000
631	20231023	093000	24117176	916	916	916	916	574
632	20231023	092900	23591392	916	920	920	916	1576
633	20231023	092800	22143833	920	920	920	920	1
634	20231023	092700	22142913	920	922	922	920	1870
635	20231023	092600	20421790	926	926	926	926	0
636	20231023	092500	20421790	926	926	926	926	0
637	20231023	092400	20421790	926	927	927	926	176
638	20231023	092300	20258813	927	927	927	927	4000
639	20231023	092200	16550813	927	927	927	927	1
640	20231023	092100	16549886	928	924	928	924	560
641	20231023	092000	16031414	926	926	926	926	0
642	20231023	091900	16031414	926	926	926	926	3000
643	20231023	091800	13253414	926	926	926	926	501
644	20231023	091700	12789488	927	927	927	927	0
645	20231023	091600	12789488	927	924	927	905	7252
646	20231023	091500	6152342	928	928	928	928	0
647	20231023	091400	6152342	928	928	928	928	100
648	20231023	091300	6059542	928	928	928	928	0
649	20231023	091200	6059542	928	928	928	928	0
650	20231023	091100	6059542	928	928	928	928	0
651	20231023	091000	6059542	928	928	928	928	6
652	20231023	090900	6053974	920	924	924	920	52
653	20231023	090800	6006065	928	928	928	928	0
654	20231023	090700	6006065	928	928	928	928	0
655	20231023	090600	6006065	928	928	928	928	20
656	20231023	090500	5987505	922	928	928	922	1154
657	20231023	090400	4923457	929	929	929	929	0
658	20231023	090300	4923457	929	929	929	929	0
659	20231023	090200	4923457	929	924	929	924	218
660	20231023	090100	4722020	924	924	924	924	0
661	20231023	090000	4722020	924	929	929	924	4985