KissMeData/159910/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	200500	205020238	91	91	91	91	26194
3	20231023	200400	205020238	91	91	91	91	0
4	20231023	200300	205020238	91	91	91	91	0
5	20231023	200200	205020238	91	91	91	91	0
6	20231023	200100	205020238	91	91	91	91	0
7	20231023	200000	205020238	91	91	91	91	0
8	20231023	195900	205020238	91	91	91	91	0
9	20231023	195800	205020238	91	91	91	91	0
10	20231023	195700	205020238	91	91	91	91	0
11	20231023	195600	205020238	91	91	91	91	0
12	20231023	195500	205020238	91	91	91	91	0
13	20231023	195400	205020238	91	91	91	91	0
14	20231023	195300	205020238	91	91	91	91	0
15	20231023	195200	205020238	91	91	91	91	0
16	20231023	195100	205020238	91	91	91	91	0
17	20231023	195000	205020238	91	91	91	91	0
18	20231023	194900	205020238	91	91	91	91	0
19	20231023	194800	205020238	91	91	91	91	0
20	20231023	194700	205020238	91	91	91	91	0
21	20231023	194600	205020238	91	91	91	91	0
22	20231023	194500	205020238	91	91	91	91	0
23	20231023	194400	205020238	91	91	91	91	0
24	20231023	194300	205020238	91	91	91	91	0
25	20231023	194200	205020238	91	91	91	91	0
26	20231023	194100	205020238	91	91	91	91	0
27	20231023	194000	205020238	91	91	91	91	0
28	20231023	193900	205020238	91	91	91	91	0
29	20231023	193800	205020238	91	91	91	91	0
30	20231023	193700	205020238	91	91	91	91	0
31	20231023	193600	205020238	91	91	91	91	0
32	20231023	193500	205020238	91	91	91	91	26194
33	20231023	193400	205020238	91	91	91	91	0
34	20231023	193300	205020238	91	91	91	91	0
35	20231023	193200	205020238	91	91	91	91	0
36	20231023	193100	205020238	91	91	91	91	0
37	20231023	193000	205020238	91	91	91	91	0
38	20231023	192900	205020238	91	91	91	91	0
39	20231023	192800	205020238	91	91	91	91	0
40	20231023	192700	205020238	91	91	91	91	0
41	20231023	192600	205020238	91	91	91	91	0
42	20231023	192500	205020238	91	91	91	91	0
43	20231023	192400	205020238	91	91	91	91	0
44	20231023	192300	205020238	91	91	91	91	0
45	20231023	192200	205020238	91	91	91	91	0
46	20231023	192100	205020238	91	91	91	91	0
47	20231023	192000	205020238	91	91	91	91	0
48	20231023	191900	205020238	91	91	91	91	0
49	20231023	191800	205020238	91	91	91	91	0
50	20231023	191700	205020238	91	91	91	91	0
51	20231023	191600	205020238	91	91	91	91	0
52	20231023	191500	205020238	91	91	91	91	0
53	20231023	191400	205020238	91	91	91	91	0
54	20231023	191300	205020238	91	91	91	91	0
55	20231023	191200	205020238	91	91	91	91	0
56	20231023	191100	205020238	91	91	91	91	0
57	20231023	191000	205020238	91	91	91	91	0
58	20231023	190900	205020238	91	91	91	91	0
59	20231023	190800	205020238	91	91	91	91	0
60	20231023	190700	205020238	91	91	91	91	0
61	20231023	190600	205020238	91	91	91	91	0
62	20231023	190500	205020238	91	91	91	91	26194
63	20231023	190400	205020238	91	91	91	91	0
64	20231023	190300	205020238	91	91	91	91	0
65	20231023	190200	205020238	91	91	91	91	0
66	20231023	190100	205020238	91	91	91	91	0
67	20231023	190000	205020238	91	91	91	91	0
68	20231023	185900	205020238	91	91	91	91	0
69	20231023	185800	205020238	91	91	91	91	0
70	20231023	185700	205020238	91	91	91	91	0
71	20231023	185600	205020238	91	91	91	91	0
72	20231023	185500	205020238	91	91	91	91	0
73	20231023	185400	205020238	91	91	91	91	0
74	20231023	185300	205020238	91	91	91	91	0
75	20231023	185200	205020238	91	91	91	91	0
76	20231023	185100	205020238	91	91	91	91	0
77	20231023	185000	205020238	91	91	91	91	0
78	20231023	184900	205020238	91	91	91	91	0
79	20231023	184800	205020238	91	91	91	91	0
80	20231023	184700	205020238	91	91	91	91	0
81	20231023	184600	205020238	91	91	91	91	0
82	20231023	184500	205020238	91	91	91	91	0
83	20231023	184400	205020238	91	91	91	91	0
84	20231023	184300	205020238	91	91	91	91	0
85	20231023	184200	205020238	91	91	91	91	0
86	20231023	184100	205020238	91	91	91	91	0
87	20231023	184000	205020238	91	91	91	91	0
88	20231023	183900	205020238	91	91	91	91	0
89	20231023	183800	205020238	91	91	91	91	0
90	20231023	183700	205020238	91	91	91	91	0
91	20231023	183600	205020238	91	91	91	91	0
92	20231023	183500	205020238	91	91	91	91	26194
93	20231023	183400	205020238	91	91	91	91	0
94	20231023	183300	205020238	91	91	91	91	0
95	20231023	183200	205020238	91	91	91	91	0
96	20231023	183100	205020238	91	91	91	91	0
97	20231023	183000	205020238	91	91	91	91	0
98	20231023	182900	205020238	91	91	91	91	0
99	20231023	182800	205020238	91	91	91	91	0
100	20231023	182700	205020238	91	91	91	91	0
101	20231023	182600	205020238	91	91	91	91	0
102	20231023	182500	205020238	91	91	91	91	0
103	20231023	182400	205020238	91	91	91	91	0
104	20231023	182300	205020238	91	91	91	91	0
105	20231023	182200	205020238	91	91	91	91	0
106	20231023	182100	205020238	91	91	91	91	0
107	20231023	182000	205020238	91	91	91	91	0
108	20231023	181900	205020238	91	91	91	91	0
109	20231023	181800	205020238	91	91	91	91	0
110	20231023	181700	205020238	91	91	91	91	0
111	20231023	181600	205020238	91	91	91	91	0
112	20231023	181500	205020238	91	91	91	91	0
113	20231023	181400	205020238	91	91	91	91	0
114	20231023	181300	205020238	91	91	91	91	0
115	20231023	181200	205020238	91	91	91	91	0
116	20231023	181100	205020238	91	91	91	91	0
117	20231023	181000	205020238	91	91	91	91	0
118	20231023	180900	205020238	91	91	91	91	0
119	20231023	180800	205020238	91	91	91	91	0
120	20231023	180700	205020238	91	91	91	91	0
121	20231023	180600	205020238	91	91	91	91	0
122	20231023	180500	205020238	91	91	91	91	26194
123	20231023	180400	205020238	91	91	91	91	0
124	20231023	180300	205020238	91	91	91	91	0
125	20231023	180200	205020238	91	91	91	91	0
126	20231023	180100	205020238	91	91	91	91	0
127	20231023	180000	205020238	91	91	91	91	0
128	20231023	175900	205020238	91	91	91	91	0
129	20231023	175800	205020238	91	91	91	91	0
130	20231023	175700	205020238	91	91	91	91	0
131	20231023	175600	205020238	91	91	91	91	0
132	20231023	175500	205020238	91	91	91	91	0
133	20231023	175400	205020238	91	91	91	91	0
134	20231023	175300	205020238	91	91	91	91	0
135	20231023	175200	205020238	91	91	91	91	0
136	20231023	175100	205020238	91	91	91	91	0
137	20231023	175000	205020238	91	91	91	91	0
138	20231023	174900	205020238	91	91	91	91	0
139	20231023	174800	205020238	91	91	91	91	0
140	20231023	174700	205020238	91	91	91	91	0
141	20231023	174600	205020238	91	91	91	91	0
142	20231023	174500	205020238	91	91	91	91	0
143	20231023	174400	205020238	91	91	91	91	0
144	20231023	174300	205020238	91	91	91	91	0
145	20231023	174200	205020238	91	91	91	91	0
146	20231023	174100	205020238	91	91	91	91	0
147	20231023	174000	205020238	91	91	91	91	0
148	20231023	173900	205020238	91	91	91	91	0
149	20231023	173800	205020238	91	91	91	91	0
150	20231023	173700	205020238	91	91	91	91	0
151	20231023	173600	205020238	91	91	91	91	0
152	20231023	173500	205020238	91	91	91	91	26194
153	20231023	173400	205020238	91	91	91	91	0
154	20231023	173300	205020238	91	91	91	91	0
155	20231023	173200	205020238	91	91	91	91	0
156	20231023	173100	205020238	91	91	91	91	0
157	20231023	173000	205020238	91	91	91	91	0
158	20231023	172900	205020238	91	91	91	91	0
159	20231023	172800	205020238	91	91	91	91	0
160	20231023	172700	205020238	91	91	91	91	0
161	20231023	172600	205020238	91	91	91	91	0
162	20231023	172500	205020238	91	91	91	91	0
163	20231023	172400	205020238	91	91	91	91	0
164	20231023	172300	205020238	91	91	91	91	0
165	20231023	172200	205020238	91	91	91	91	0
166	20231023	172100	205020238	91	91	91	91	0
167	20231023	172000	205020238	91	91	91	91	0
168	20231023	171900	205020238	91	91	91	91	0
169	20231023	171800	205020238	91	91	91	91	0
170	20231023	171700	205020238	91	91	91	91	0
171	20231023	171600	205020238	91	91	91	91	0
172	20231023	171500	205020238	91	91	91	91	0
173	20231023	171400	205020238	91	91	91	91	0
174	20231023	171300	205020238	91	91	91	91	0
175	20231023	171200	205020238	91	91	91	91	0
176	20231023	171100	205020238	91	91	91	91	0
177	20231023	171000	205020238	91	91	91	91	0
178	20231023	170900	205020238	91	91	91	91	0
179	20231023	170800	205020238	91	91	91	91	0
180	20231023	170700	205020238	91	91	91	91	0
181	20231023	170600	205020238	91	91	91	91	0
182	20231023	170500	205020238	91	91	91	91	26194
183	20231023	170400	205020238	91	91	91	91	0
184	20231023	170300	205020238	91	91	91	91	0
185	20231023	170200	205020238	91	91	91	91	0
186	20231023	170100	205020238	91	91	91	91	0
187	20231023	170000	205020238	91	91	91	91	0
188	20231023	165900	205020238	91	91	91	91	0
189	20231023	165800	205020238	91	91	91	91	0
190	20231023	165700	205020238	91	91	91	91	0
191	20231023	165600	205020238	91	91	91	91	0
192	20231023	165500	205020238	91	91	91	91	0
193	20231023	165400	205020238	91	91	91	91	0
194	20231023	165300	205020238	91	91	91	91	0
195	20231023	165200	205020238	91	91	91	91	0
196	20231023	165100	205020238	91	91	91	91	0
197	20231023	165000	205020238	91	91	91	91	0
198	20231023	164900	205020238	91	91	91	91	0
199	20231023	164800	205020238	91	91	91	91	0
200	20231023	164700	205020238	91	91	91	91	0
201	20231023	164600	205020238	91	91	91	91	0
202	20231023	164500	205020238	91	91	91	91	0
203	20231023	164400	205020238	91	91	91	91	0
204	20231023	164300	205020238	91	91	91	91	0
205	20231023	164200	205020238	91	91	91	91	0
206	20231023	164100	205020238	91	91	91	91	0
207	20231023	164000	205020238	91	91	91	91	0
208	20231023	163900	205020238	91	91	91	91	0
209	20231023	163800	205020238	91	91	91	91	0
210	20231023	163700	205020238	91	91	91	91	0
211	20231023	163600	205020238	91	91	91	91	0
212	20231023	163500	205020238	91	91	91	91	26194
213	20231023	163400	205020238	91	91	91	91	0
214	20231023	163300	205020238	91	91	91	91	0
215	20231023	163200	205020238	91	91	91	91	0
216	20231023	163100	205020238	91	91	91	91	0
217	20231023	163000	205020238	91	91	91	91	0
218	20231023	162900	205020238	91	91	91	91	0
219	20231023	162800	205020238	91	91	91	91	0
220	20231023	162700	205020238	91	91	91	91	0
221	20231023	162600	205020238	91	91	91	91	0
222	20231023	162500	205020238	91	91	91	91	0
223	20231023	162400	205020238	91	91	91	91	0
224	20231023	162300	205020238	91	91	91	91	0
225	20231023	162200	205020238	91	91	91	91	0
226	20231023	162100	205020238	91	91	91	91	0
227	20231023	162000	205020238	91	91	91	91	0
228	20231023	161900	205020238	91	91	91	91	0
229	20231023	161800	205020238	91	91	91	91	0
230	20231023	161700	205020238	91	91	91	91	0
231	20231023	161600	205020238	91	91	91	91	0
232	20231023	161500	205020238	91	91	91	91	0
233	20231023	161400	205020238	91	91	91	91	0
234	20231023	161300	205020238	91	91	91	91	0
235	20231023	161200	205020238	91	91	91	91	0
236	20231023	161100	205020238	91	91	91	91	0
237	20231023	161000	205020238	91	91	91	91	0
238	20231023	160900	205020238	91	91	91	91	0
239	20231023	160800	205020238	91	91	91	91	0
240	20231023	160700	205020238	91	91	91	91	0
241	20231023	160600	205020238	91	91	91	91	0
242	20231023	160500	205020238	91	91	91	91	26194
243	20231023	160400	205020238	91	91	91	91	0
244	20231023	160300	205020238	91	91	91	91	0
245	20231023	160200	205020238	91	91	91	91	0
246	20231023	160100	205020238	91	91	91	91	0
247	20231023	160000	205020238	91	91	91	91	0
248	20231023	155900	205020238	91	91	91	91	0
249	20231023	155800	205020238	91	91	91	91	0
250	20231023	155700	205020238	91	91	91	91	0
251	20231023	155600	205020238	91	91	91	91	0
252	20231023	155500	205020238	91	91	91	91	0
253	20231023	155400	205020238	91	91	91	91	0
254	20231023	155300	205020238	91	91	91	91	0
255	20231023	155200	205020238	91	91	91	91	0
256	20231023	155100	205020238	91	91	91	91	0
257	20231023	155000	205020238	91	91	91	91	0
258	20231023	154900	205020238	91	91	91	91	0
259	20231023	154800	205020238	91	91	91	91	0
260	20231023	154700	205020238	91	91	91	91	0
261	20231023	154600	205020238	91	91	91	91	0
262	20231023	154500	205020238	91	91	91	91	0
263	20231023	154400	205020238	91	91	91	91	0
264	20231023	154300	205020238	91	91	91	91	0
265	20231023	154200	205020238	91	91	91	91	0
266	20231023	154100	205020238	91	91	91	91	0
267	20231023	154000	205020238	91	91	91	91	0
268	20231023	153900	205020238	91	91	91	91	0
269	20231023	153800	205020238	91	91	91	91	0
270	20231023	153700	205020238	91	91	91	91	0
271	20231023	153600	205020238	91	91	91	91	0
272	20231023	153500	205020238	91	91	91	91	26194
273	20231023	153400	205020238	91	91	91	91	0
274	20231023	153300	205020238	91	91	91	91	0
275	20231023	153200	205020238	91	91	91	91	0
276	20231023	153100	205020238	91	91	91	91	0
277	20231023	153000	205020238	91	91	91	91	26194
278	20231023	152900	202636584	92	92	92	92	0
279	20231023	152800	202636584	92	92	92	92	0
280	20231023	152700	202636584	92	92	92	92	0
281	20231023	152600	202636584	92	92	92	92	0
282	20231023	152500	202636584	92	92	92	92	0
283	20231023	152400	202636584	92	92	92	92	0
284	20231023	152300	202636584	92	92	92	92	0
285	20231023	152200	202636584	92	92	92	92	0
286	20231023	152100	202636584	92	92	92	92	0
287	20231023	152000	202636584	92	92	92	92	0
288	20231023	151900	202636584	92	92	92	92	801
289	20231023	151800	202562892	92	92	92	92	916
290	20231023	151700	202478620	92	92	92	92	495
291	20231023	151600	202433080	91	91	91	91	4000
292	20231023	151500	202069080	91	91	91	91	0
293	20231023	151400	202069080	91	91	91	91	116
294	20231023	151300	202058524	91	91	91	91	30
295	20231023	151200	202055794	92	91	92	91	201
296	20231023	151100	202037502	91	91	92	91	18639
297	20231023	151000	200341352	92	92	92	92	0
298	20231023	150900	200341352	92	91	92	91	2006
299	20231023	150800	200158800	92	92	92	91	60012
300	20231023	150700	194697696	91	91	91	91	38844
301	20231023	150600	191162892	91	92	92	91	10110
302	20231023	150500	190242772	92	91	92	91	23161
303	20231023	150400	188135114	92	92	92	92	0
304	20231023	150300	188135114	92	92	92	92	0
305	20231023	150200	188135114	92	92	92	92	0
306	20231023	150100	188135114	92	92	92	92	1000
307	20231023	150000	188043114	92	92	92	92	1
308	20231023	145900	188043022	92	92	92	92	9726
309	20231023	145800	187148230	92	92	92	92	0
310	20231023	145700	187148230	92	92	92	92	11
311	20231023	145600	187147218	92	92	92	92	208
312	20231023	145500	187128082	92	92	92	92	1
313	20231023	145400	187127990	92	92	92	92	201
314	20231023	145300	187109498	91	91	91	91	18862
315	20231023	145200	185393056	91	91	91	91	1500
316	20231023	145100	185256556	91	91	91	91	334
317	20231023	145000	185226162	92	92	92	92	1
318	20231023	144900	185226070	92	92	92	92	0
319	20231023	144800	185226070	92	92	92	92	6
320	20231023	144700	185225518	92	91	92	91	17991
321	20231023	144600	183588335	91	91	92	91	3
322	20231023	144500	183588061	91	92	92	91	3867
323	20231023	144400	183236097	91	91	91	91	10081
324	20231023	144300	182318726	92	92	92	92	0
325	20231023	144200	182318726	92	92	92	92	1
326	20231023	144100	182318634	91	91	91	91	5
327	20231023	144000	182318179	92	92	92	92	5313
328	20231023	143900	181829383	92	92	92	92	0
329	20231023	143800	181829383	92	92	92	92	0
330	20231023	143700	181829383	92	92	92	92	0
331	20231023	143600	181829383	92	92	92	92	6
332	20231023	143500	181828831	92	92	92	92	10
333	20231023	143400	181827911	92	91	92	91	3101
334	20231023	143300	181545719	92	92	92	92	0
335	20231023	143200	181545719	92	92	92	92	0
336	20231023	143100	181545719	92	92	92	92	0
337	20231023	143000	181545719	92	92	92	92	9
338	20231023	142900	181544891	91	91	91	91	0
339	20231023	142800	181544891	91	91	91	91	0
340	20231023	142700	181544891	91	91	91	91	102000
341	20231023	142600	172262891	91	91	91	91	0
342	20231023	142500	172262891	91	91	91	91	0
343	20231023	142400	172262891	91	91	91	91	0
344	20231023	142300	172262891	91	91	91	91	0
345	20231023	142200	172262891	91	91	91	91	0
346	20231023	142100	172262891	91	91	92	91	51724
347	20231023	142000	167556006	91	92	92	91	5001
348	20231023	141900	167100914	91	91	91	91	0
349	20231023	141800	167100914	91	91	91	91	12861
350	20231023	141700	165930563	91	91	91	91	125
351	20231023	141600	165919188	92	92	92	92	0
352	20231023	141500	165919188	92	92	92	92	0
353	20231023	141400	165919188	92	92	92	92	12000
354	20231023	141300	164815188	92	92	92	92	5
355	20231023	141200	164814728	92	92	92	92	0
356	20231023	141100	164814728	92	92	92	92	1
357	20231023	141000	164814636	91	91	91	91	683
358	20231023	140900	164752483	92	92	92	92	1
359	20231023	140800	164752391	91	91	91	91	0
360	20231023	140700	164752391	91	91	91	91	2167
361	20231023	140600	164555194	92	92	92	92	0
362	20231023	140500	164555194	92	92	92	92	0
363	20231023	140400	164555194	92	92	92	92	0
364	20231023	140300	164555194	92	92	92	92	1
365	20231023	140200	164555102	91	91	91	91	19
366	20231023	140100	164553373	92	92	92	92	0
367	20231023	140000	164553373	92	92	92	92	0
368	20231023	135900	164553373	92	92	92	92	112
369	20231023	135800	164543069	91	91	91	91	100
370	20231023	135700	164533969	91	91	91	91	1000
371	20231023	135600	164442969	91	91	91	91	4
372	20231023	135500	164442605	92	92	92	92	0
373	20231023	135400	164442605	92	92	92	92	0
374	20231023	135300	164442605	92	92	92	92	1
375	20231023	135200	164442513	91	91	91	91	0
376	20231023	135100	164442513	91	92	92	91	11601
377	20231023	135000	163386821	91	92	92	91	23
378	20231023	134900	163384725	92	92	92	92	0
379	20231023	134800	163384725	92	92	92	92	0
380	20231023	134700	163384725	92	92	92	92	0
381	20231023	134600	163384725	92	92	92	92	8
382	20231023	134500	163383989	92	92	92	92	1
383	20231023	134400	163383897	91	91	91	91	0
384	20231023	134300	163383897	91	91	91	91	6
385	20231023	134200	163383351	92	92	92	92	0
386	20231023	134100	163383351	92	92	92	92	2
387	20231023	134000	163383167	92	92	92	92	1
388	20231023	133900	163383075	91	91	91	91	0
389	20231023	133800	163383075	91	91	91	91	0
390	20231023	133700	163383075	91	91	91	91	33
391	20231023	133600	163380072	91	91	91	91	200
392	20231023	133500	163361872	92	92	92	92	0
393	20231023	133400	163361872	92	92	92	92	0
394	20231023	133300	163361872	92	92	92	92	1
395	20231023	133200	163361780	91	91	91	91	0
396	20231023	133100	163361780	91	91	91	91	69700
397	20231023	133000	157019080	92	92	92	92	0
398	20231023	132900	157019080	92	92	92	92	10111
399	20231023	132800	156088868	92	92	92	92	0
400	20231023	132700	156088868	92	92	92	92	0
401	20231023	132600	156088868	92	92	92	92	0
402	20231023	132500	156088868	92	92	92	92	12314
403	20231023	132400	154955980	92	92	92	92	1000
404	20231023	132300	154863980	91	92	92	91	16
405	20231023	132200	154862509	92	92	92	92	66896
406	20231023	132100	148708077	91	91	91	91	0
407	20231023	132000	148708077	91	91	91	91	0
408	20231023	131900	148708077	91	91	91	91	0
409	20231023	131800	148708077	91	91	91	91	0
410	20231023	131700	148708077	91	91	91	91	10000
411	20231023	131600	147798077	91	91	91	91	51190
412	20231023	131500	143139787	91	91	91	91	1
413	20231023	131400	143139696	91	91	91	91	0
414	20231023	131300	143139696	91	91	91	91	1
415	20231023	131200	143139605	91	91	91	91	1
416	20231023	131100	143139514	92	92	92	92	0
417	20231023	131000	143139514	92	92	92	92	0
418	20231023	130900	143139514	92	91	92	91	2
419	20231023	130800	143139331	92	92	92	92	1
420	20231023	130700	143139239	92	92	92	92	176
421	20231023	130600	143123047	92	92	92	92	8058
422	20231023	130500	142381711	92	92	92	92	6000
423	20231023	130400	141829711	92	92	92	92	1544
424	20231023	130300	141687663	92	92	92	92	1
425	20231023	130200	141687571	91	91	91	91	0
426	20231023	130100	141687571	91	91	91	91	2
427	20231023	130000	141687389	91	91	91	91	0
428	20231023	125900	141687389	91	91	91	91	10580
429	20231023	125800	140724609	91	91	91	91	0
430	20231023	125700	140724609	91	91	91	91	1
431	20231023	125600	140724518	92	92	92	92	5
432	20231023	125500	140724058	92	92	92	92	1001
433	20231023	125400	140631966	91	91	92	91	156
434	20231023	125300	140617750	92	92	92	92	1
435	20231023	125200	140617658	92	92	92	92	1
436	20231023	125100	140617566	92	92	92	92	30
437	20231023	125000	140614806	92	92	92	92	11000
438	20231023	124900	139602806	92	92	92	92	20
439	20231023	124800	139600966	92	92	92	92	0
440	20231023	124700	139600966	92	92	92	92	1
441	20231023	124600	139600874	91	92	92	91	2
442	20231023	124500	139600691	92	92	92	91	15955
443	20231023	124400	138148784	92	92	92	92	5
444	20231023	124300	138148324	91	92	92	91	2
445	20231023	124200	138148141	92	91	92	91	3002
446	20231023	124100	137874957	91	91	91	91	0
447	20231023	124000	137874957	91	91	91	91	0
448	20231023	123900	137874957	91	91	91	91	0
449	20231023	123800	137874957	91	91	91	91	4
450	20231023	123700	137874593	91	92	92	91	110
451	20231023	123600	137864580	91	92	92	91	62
452	20231023	123500	137858907	92	92	92	92	146
453	20231023	123400	137845475	92	92	92	92	7
454	20231023	123300	137844831	92	92	92	92	0
455	20231023	123200	137844831	92	92	92	92	0
456	20231023	123100	137844831	92	92	92	92	200
457	20231023	123000	137826431	92	92	92	92	400
458	20231023	122900	137789631	92	92	92	92	0
459	20231023	122800	137789631	92	92	92	92	10
460	20231023	122700	137788711	92	92	92	92	40
461	20231023	122600	137785031	92	92	92	92	0
462	20231023	122500	137785031	92	92	92	92	810
463	20231023	122400	137710511	91	91	91	91	0
464	20231023	122300	137710511	91	91	91	91	5300
465	20231023	122200	137228211	91	91	91	91	0
466	20231023	122100	137228211	91	91	91	91	0
467	20231023	122000	137228211	91	91	91	91	0
468	20231023	121900	137228211	91	91	91	91	0
469	20231023	121800	137228211	91	91	91	91	10000
470	20231023	121700	136318211	91	92	92	91	2514
471	20231023	121600	136089347	91	91	91	91	2000
472	20231023	121500	135907347	91	91	91	91	2177
473	20231023	121400	135709240	91	92	92	91	10044
474	20231023	121300	134795192	91	92	92	91	1066
475	20231023	121200	134698120	92	92	92	91	26648
476	20231023	121100	132248504	92	92	92	92	22
477	20231023	121000	132246480	92	92	92	91	100002
478	20231023	120900	123146296	91	91	91	91	0
479	20231023	120800	123146296	91	91	92	91	5003
480	20231023	120700	122691022	92	92	92	92	1
481	20231023	120600	122690930	92	92	92	92	1
482	20231023	120500	122690838	91	91	91	91	111
483	20231023	120400	122680737	92	92	92	92	111
484	20231023	120300	122670525	92	91	92	91	2
485	20231023	120200	122670342	92	91	92	91	70
486	20231023	120100	122663967	91	92	92	91	23
487	20231023	120000	122661852	91	91	91	91	0
488	20231023	115900	122661852	91	92	92	91	2
489	20231023	115800	122661669	91	92	92	91	2
490	20231023	115700	122661486	91	91	91	91	0
491	20231023	115600	122661486	91	91	91	91	0
492	20231023	115500	122661486	91	91	91	91	0
493	20231023	115400	122661486	91	91	91	91	0
494	20231023	115300	122661486	91	91	91	91	0
495	20231023	115200	122661486	91	91	91	91	4
496	20231023	115100	122661122	92	92	92	92	3
497	20231023	115000	122660846	92	92	92	92	50
498	20231023	114900	122656246	91	92	92	91	4
499	20231023	114800	122655880	91	91	91	91	0
500	20231023	114700	122655880	91	92	92	91	33142
501	20231023	114600	119639954	92	92	92	92	33139
502	20231023	114500	116591166	91	91	91	91	0
503	20231023	114400	116591166	91	91	91	91	0
504	20231023	114300	116591166	91	91	91	91	0
505	20231023	114200	116591166	91	91	91	91	235
506	20231023	114100	116569781	91	91	91	91	0
507	20231023	114000	116569781	91	91	91	91	2
508	20231023	113900	116569599	92	92	92	92	1
509	20231023	113800	116569507	92	92	92	92	31837
510	20231023	113700	113640503	92	92	92	92	0
511	20231023	113600	113640503	92	92	92	92	15000
512	20231023	113500	112260503	92	92	92	92	0
513	20231023	113400	112260503	92	91	92	91	12001
514	20231023	113300	111168411	91	91	91	91	0
515	20231023	113200	111168411	91	92	92	91	2
516	20231023	113100	111168228	92	92	92	92	1
517	20231023	113000	111168136	91	91	91	91	0
518	20231023	112900	111168136	91	91	91	91	32
519	20231023	112800	111165224	92	92	92	92	1
520	20231023	112700	111165132	91	92	92	91	2
521	20231023	112600	111164949	91	91	92	91	4
522	20231023	112500	111164583	92	92	92	91	4
523	20231023	112400	111164217	92	92	92	92	41
524	20231023	112300	111160445	92	92	92	92	0
525	20231023	112200	111160445	92	92	92	92	0
526	20231023	112100	111160445	92	92	92	92	0
527	20231023	112000	111160445	92	92	92	92	545
528	20231023	111900	111110305	92	91	92	91	6
529	20231023	111800	111109758	91	91	91	91	11
530	20231023	111700	111108757	91	91	91	91	0
531	20231023	111600	111108757	91	91	92	91	16
532	20231023	111500	111107300	92	92	92	91	22
533	20231023	111400	111105278	92	91	92	91	6
534	20231023	111300	111104728	92	91	92	91	35
535	20231023	111200	111101509	92	91	92	91	4
536	20231023	111100	111101142	91	92	92	91	5
537	20231023	111000	111100684	92	92	92	91	1004
538	20231023	110900	111008317	92	91	92	91	10
539	20231023	110800	111007406	91	92	92	91	6
540	20231023	110700	111006856	91	91	92	91	3
541	20231023	110600	111006582	92	92	92	91	5
542	20231023	110500	111006123	91	92	92	91	2
543	20231023	110400	111005940	92	92	92	92	1
544	20231023	110300	111005848	91	92	92	91	2
545	20231023	110200	111005665	92	91	92	91	47
546	20231023	110100	111001356	92	91	92	91	2
547	20231023	110000	111001173	92	91	92	91	14557
548	20231023	105900	109676485	92	92	92	92	0
549	20231023	105800	109676485	92	92	92	92	0
550	20231023	105700	109676485	92	92	92	92	0
551	20231023	105600	109676485	92	92	92	92	0
552	20231023	105500	109676485	92	92	92	92	1
553	20231023	105400	109676393	91	91	91	91	20000
554	20231023	105300	107856393	91	91	91	91	20
555	20231023	105200	107854573	91	91	91	91	5000
556	20231023	105100	107399573	92	91	92	91	1418
557	20231023	105000	107270534	91	91	91	91	4952
558	20231023	104900	106819902	92	92	92	92	0
559	20231023	104800	106819902	92	92	92	92	0
560	20231023	104700	106819902	92	92	92	92	121
561	20231023	104600	106808770	92	92	92	92	0
562	20231023	104500	106808770	92	92	92	92	0
563	20231023	104400	106808770	92	92	92	92	1
564	20231023	104300	106808678	91	91	91	91	10000
565	20231023	104200	105898678	92	92	92	92	848
566	20231023	104100	105820662	91	91	91	91	41
567	20231023	104000	105816931	92	92	92	92	2009
568	20231023	103900	105632103	92	92	92	92	0
569	20231023	103800	105632103	92	92	92	92	1671
570	20231023	103700	105478371	91	92	92	91	2282
571	20231023	103600	105269039	92	92	92	92	793
572	20231023	103500	105196083	92	92	92	92	40
573	20231023	103400	105192403	92	92	92	91	196
574	20231023	103300	105174372	92	92	92	91	11537
575	20231023	103200	104122969	92	91	92	91	11567
576	20231023	103100	103070334	91	91	91	91	21000
577	20231023	103000	101159334	91	91	91	91	2500
578	20231023	102900	100931834	92	92	92	92	1
579	20231023	102800	100931742	91	91	91	91	10100
580	20231023	102700	100012642	92	91	92	91	393
581	20231023	102600	99976877	91	91	91	91	0
582	20231023	102500	99976877	91	91	91	91	101
583	20231023	102400	99967686	91	91	91	91	3601
584	20231023	102300	99639995	92	92	92	91	3
585	20231023	102200	99639720	92	91	92	91	600
586	20231023	102100	99585020	92	91	92	91	101
587	20231023	102000	99575828	91	91	91	91	97
588	20231023	101900	99567001	91	92	92	91	53100
589	20231023	101800	94731901	92	92	92	92	2128
590	20231023	101700	94536125	92	92	92	92	0
591	20231023	101600	94536125	92	92	92	92	5000
592	20231023	101500	94076125	92	92	92	92	8
593	20231023	101400	94075389	92	92	92	92	15
594	20231023	101300	94074009	92	92	92	92	10
595	20231023	101200	94073089	91	91	91	91	1010
596	20231023	101100	93981179	91	91	92	91	6
597	20231023	101000	93980632	92	91	92	91	282
598	20231023	100900	93954743	91	91	91	91	4200
599	20231023	100800	93572543	91	91	91	91	100
600	20231023	100700	93563443	91	92	92	91	25
601	20231023	100600	93561166	92	92	92	92	100
602	20231023	100500	93551966	92	92	92	92	5
603	20231023	100400	93551506	92	92	92	92	153
604	20231023	100300	93537430	91	92	92	91	2774
605	20231023	100200	93282224	92	92	92	92	0
606	20231023	100100	93282224	92	92	92	92	0
607	20231023	100000	93282224	92	91	92	91	5035
608	20231023	095900	92819039	92	91	92	91	2
609	20231023	095800	92818856	92	91	92	91	4002
610	20231023	095700	92454672	91	91	92	91	3
611	20231023	095600	92454398	92	92	92	92	8
612	20231023	095500	92453662	91	91	91	91	0
613	20231023	095400	92453662	91	92	92	91	4419
614	20231023	095300	92050447	92	91	92	91	4003
615	20231023	095200	91686171	91	91	91	91	30000
616	20231023	095100	88956171	91	91	91	91	2
617	20231023	095000	88955989	91	91	91	91	618
618	20231023	094900	88899751	91	91	91	91	43
619	20231023	094800	88895838	92	91	92	91	386
620	20231023	094700	88860581	91	91	91	91	1165
621	20231023	094600	88754566	91	91	91	91	1
622	20231023	094500	88754475	91	92	92	91	2
623	20231023	094400	88754292	91	92	92	91	1175
624	20231023	094300	88646307	91	91	92	91	35350
625	20231023	094200	85429437	92	91	92	91	25843
626	20231023	094100	83077685	92	92	92	92	730
627	20231023	094000	83010525	92	92	92	92	0
628	20231023	093900	83010525	92	92	92	92	2003
629	20231023	093800	82826249	92	92	92	92	1
630	20231023	093700	82826157	92	91	92	91	1555
631	20231023	093600	82684631	91	92	92	91	33
632	20231023	093500	82681596	92	91	92	91	111378
633	20231023	093400	72546197	91	90	91	90	6267
634	20231023	093300	71982124	91	91	91	91	32281
635	20231023	093200	69044553	91	91	91	91	348
636	20231023	093100	69012885	91	91	91	90	29275
637	20231023	093000	66348862	90	90	91	90	20968
638	20231023	092900	64461691	90	90	91	90	1120
639	20231023	092800	64360584	90	91	91	90	10016
640	20231023	092700	63459127	91	91	91	91	50
641	20231023	092600	63454577	91	92	92	91	233318
642	20231023	092500	42222614	92	91	92	91	506
643	20231023	092400	42176557	92	92	92	91	45
644	20231023	092300	42172419	92	92	92	91	56648
645	20231023	092200	37017243	92	92	92	91	171
646	20231023	092100	37001569	92	92	92	92	616
647	20231023	092000	36944897	92	91	92	91	512
648	20231023	091900	36897957	92	92	92	91	352
649	20231023	091800	36865733	92	92	92	91	380
650	20231023	091700	36830947	92	92	92	91	334
651	20231023	091600	36800514	92	92	92	91	5141
652	20231023	091500	36327554	91	91	92	91	55091
653	20231023	091400	31259335	91	92	92	91	9997
654	20231023	091300	30349386	91	91	92	91	1444
655	20231023	091200	30217743	92	92	92	91	366
656	20231023	091100	30184151	92	92	92	91	230726
657	20231023	091000	9188061	91	91	91	91	1392
658	20231023	090900	9061389	91	91	91	91	6955
659	20231023	090800	8428484	91	92	92	91	20033
660	20231023	090700	6585481	91	91	91	91	33814
661	20231023	090600	3508407	91	91	91	90	1806
662	20231023	090500	3344066	92	92	92	92	0
663	20231023	090400	3344066	92	92	92	92	26
664	20231023	090300	3341674	92	91	92	91	1141
665	20231023	090200	3237805	92	91	92	91	1052
666	20231023	090100	3141372	91	91	91	91	21206
667	20231023	090000	1211626	91	92	92	90	13237