KissMeData/064800/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192900	228942336	956	956	956	956	2739
3	20231023	192800	228942336	956	956	956	956	0
4	20231023	192700	228942336	956	956	956	956	0
5	20231023	192600	228942336	956	956	956	956	0
6	20231023	192500	228942336	956	956	956	956	0
7	20231023	192400	228942336	956	956	956	956	0
8	20231023	192300	228942336	956	956	956	956	0
9	20231023	192200	228942336	956	956	956	956	0
10	20231023	192100	228942336	956	956	956	956	0
11	20231023	192000	228942336	956	956	956	956	0
12	20231023	191900	228942336	956	956	956	956	0
13	20231023	191800	228942336	956	956	956	956	0
14	20231023	191700	228942336	956	956	956	956	0
15	20231023	191600	228942336	956	956	956	956	0
16	20231023	191500	228942336	956	956	956	956	0
17	20231023	191400	228942336	956	956	956	956	0
18	20231023	191300	228942336	956	956	956	956	0
19	20231023	191200	228942336	956	956	956	956	0
20	20231023	191100	228942336	956	956	956	956	0
21	20231023	191000	228942336	956	956	956	956	0
22	20231023	190900	228942336	956	956	956	956	0
23	20231023	190800	228942336	956	956	956	956	0
24	20231023	190700	228942336	956	956	956	956	0
25	20231023	190600	228942336	956	956	956	956	0
26	20231023	190500	228942336	956	956	956	956	0
27	20231023	190400	228942336	956	956	956	956	0
28	20231023	190300	228942336	956	956	956	956	0
29	20231023	190200	228942336	956	956	956	956	0
30	20231023	190100	228942336	956	956	956	956	0
31	20231023	190000	228942336	956	956	956	956	0
32	20231023	185900	228942336	956	956	956	956	2739
33	20231023	185800	228942336	956	956	956	956	0
34	20231023	185700	228942336	956	956	956	956	0
35	20231023	185600	228942336	956	956	956	956	0
36	20231023	185500	228942336	956	956	956	956	0
37	20231023	185400	228942336	956	956	956	956	0
38	20231023	185300	228942336	956	956	956	956	0
39	20231023	185200	228942336	956	956	956	956	0
40	20231023	185100	228942336	956	956	956	956	0
41	20231023	185000	228942336	956	956	956	956	0
42	20231023	184900	228942336	956	956	956	956	0
43	20231023	184800	228942336	956	956	956	956	0
44	20231023	184700	228942336	956	956	956	956	0
45	20231023	184600	228942336	956	956	956	956	0
46	20231023	184500	228942336	956	956	956	956	0
47	20231023	184400	228942336	956	956	956	956	0
48	20231023	184300	228942336	956	956	956	956	0
49	20231023	184200	228942336	956	956	956	956	0
50	20231023	184100	228942336	956	956	956	956	0
51	20231023	184000	228942336	956	956	956	956	0
52	20231023	183900	228942336	956	956	956	956	0
53	20231023	183800	228942336	956	956	956	956	0
54	20231023	183700	228942336	956	956	956	956	0
55	20231023	183600	228942336	956	956	956	956	0
56	20231023	183500	228942336	956	956	956	956	0
57	20231023	183400	228942336	956	956	956	956	0
58	20231023	183300	228942336	956	956	956	956	0
59	20231023	183200	228942336	956	956	956	956	0
60	20231023	183100	228942336	956	956	956	956	0
61	20231023	183000	228942336	956	956	956	956	0
62	20231023	182900	228942336	956	956	956	956	2739
63	20231023	182800	228942336	956	956	956	956	0
64	20231023	182700	228942336	956	956	956	956	0
65	20231023	182600	228942336	956	956	956	956	0
66	20231023	182500	228942336	956	956	956	956	0
67	20231023	182400	228942336	956	956	956	956	0
68	20231023	182300	228942336	956	956	956	956	0
69	20231023	182200	228942336	956	956	956	956	0
70	20231023	182100	228942336	956	956	956	956	0
71	20231023	182000	228942336	956	956	956	956	0
72	20231023	181900	228942336	956	956	956	956	0
73	20231023	181800	228942336	956	956	956	956	0
74	20231023	181700	228942336	956	956	956	956	0
75	20231023	181600	228942336	956	956	956	956	0
76	20231023	181500	228942336	956	956	956	956	0
77	20231023	181400	228942336	956	956	956	956	0
78	20231023	181300	228942336	956	956	956	956	0
79	20231023	181200	228942336	956	956	956	956	0
80	20231023	181100	228942336	956	956	956	956	0
81	20231023	181000	228942336	956	956	956	956	0
82	20231023	180900	228942336	956	956	956	956	0
83	20231023	180800	228942336	956	956	956	956	0
84	20231023	180700	228942336	956	956	956	956	0
85	20231023	180600	228942336	956	956	956	956	0
86	20231023	180500	228942336	956	956	956	956	0
87	20231023	180400	228942336	956	956	956	956	0
88	20231023	180300	228942336	956	956	956	956	0
89	20231023	180200	228942336	956	956	956	956	0
90	20231023	180100	228942336	956	956	956	956	0
91	20231023	180000	228942336	956	956	956	956	0
92	20231023	175900	228942336	956	956	956	956	2739
93	20231023	175800	228942336	956	956	956	956	0
94	20231023	175700	228942336	956	956	956	956	0
95	20231023	175600	228942336	956	956	956	956	0
96	20231023	175500	228942336	956	956	956	956	0
97	20231023	175400	228942336	956	956	956	956	0
98	20231023	175300	228942336	956	956	956	956	0
99	20231023	175200	228942336	956	956	956	956	0
100	20231023	175100	228942336	956	956	956	956	0
101	20231023	175000	228942336	956	956	956	956	0
102	20231023	174900	228942336	956	956	956	956	0
103	20231023	174800	228942336	956	956	956	956	0
104	20231023	174700	228942336	956	956	956	956	0
105	20231023	174600	228942336	956	956	956	956	0
106	20231023	174500	228942336	956	956	956	956	0
107	20231023	174400	228942336	956	956	956	956	0
108	20231023	174300	228942336	956	956	956	956	0
109	20231023	174200	228942336	956	956	956	956	0
110	20231023	174100	228942336	956	956	956	956	0
111	20231023	174000	228942336	956	956	956	956	0
112	20231023	173900	228942336	956	956	956	956	0
113	20231023	173800	228942336	956	956	956	956	0
114	20231023	173700	228942336	956	956	956	956	0
115	20231023	173600	228942336	956	956	956	956	0
116	20231023	173500	228942336	956	956	956	956	0
117	20231023	173400	228942336	956	956	956	956	0
118	20231023	173300	228942336	956	956	956	956	0
119	20231023	173200	228942336	956	956	956	956	0
120	20231023	173100	228942336	956	956	956	956	0
121	20231023	173000	228942336	956	956	956	956	0
122	20231023	172900	228942336	956	956	956	956	2739
123	20231023	172800	228942336	956	956	956	956	0
124	20231023	172700	228942336	956	956	956	956	0
125	20231023	172600	228942336	956	956	956	956	0
126	20231023	172500	228942336	956	956	956	956	0
127	20231023	172400	228942336	956	956	956	956	0
128	20231023	172300	228942336	956	956	956	956	0
129	20231023	172200	228942336	956	956	956	956	0
130	20231023	172100	228942336	956	956	956	956	0
131	20231023	172000	228942336	956	956	956	956	0
132	20231023	171900	228942336	956	956	956	956	0
133	20231023	171800	228942336	956	956	956	956	0
134	20231023	171700	228942336	956	956	956	956	0
135	20231023	171600	228942336	956	956	956	956	0
136	20231023	171500	228942336	956	956	956	956	0
137	20231023	171400	228942336	956	956	956	956	0
138	20231023	171300	228942336	956	956	956	956	0
139	20231023	171200	228942336	956	956	956	956	0
140	20231023	171100	228942336	956	956	956	956	0
141	20231023	171000	228942336	956	956	956	956	0
142	20231023	170900	228942336	956	956	956	956	0
143	20231023	170800	228942336	956	956	956	956	0
144	20231023	170700	228942336	956	956	956	956	0
145	20231023	170600	228942336	956	956	956	956	0
146	20231023	170500	228942336	956	956	956	956	0
147	20231023	170400	228942336	956	956	956	956	0
148	20231023	170300	228942336	956	956	956	956	0
149	20231023	170200	228942336	956	956	956	956	0
150	20231023	170100	228942336	956	956	956	956	0
151	20231023	170000	228942336	956	956	956	956	0
152	20231023	165900	228942336	956	956	956	956	2739
153	20231023	165800	228942336	956	956	956	956	0
154	20231023	165700	228942336	956	956	956	956	0
155	20231023	165600	228942336	956	956	956	956	0
156	20231023	165500	228942336	956	956	956	956	0
157	20231023	165400	228942336	956	956	956	956	0
158	20231023	165300	228942336	956	956	956	956	0
159	20231023	165200	228942336	956	956	956	956	0
160	20231023	165100	228942336	956	956	956	956	0
161	20231023	165000	228942336	956	956	956	956	0
162	20231023	164900	228942336	956	956	956	956	0
163	20231023	164800	228942336	956	956	956	956	0
164	20231023	164700	228942336	956	956	956	956	0
165	20231023	164600	228942336	956	956	956	956	0
166	20231023	164500	228942336	956	956	956	956	0
167	20231023	164400	228942336	956	956	956	956	0
168	20231023	164300	228942336	956	956	956	956	0
169	20231023	164200	228942336	956	956	956	956	0
170	20231023	164100	228942336	956	956	956	956	0
171	20231023	164000	228942336	956	956	956	956	0
172	20231023	163900	228942336	956	956	956	956	0
173	20231023	163800	228942336	956	956	956	956	0
174	20231023	163700	228942336	956	956	956	956	0
175	20231023	163600	228942336	956	956	956	956	0
176	20231023	163500	228942336	956	956	956	956	0
177	20231023	163400	228942336	956	956	956	956	0
178	20231023	163300	228942336	956	956	956	956	0
179	20231023	163200	228942336	956	956	956	956	0
180	20231023	163100	228942336	956	956	956	956	0
181	20231023	163000	228942336	956	956	956	956	0
182	20231023	162900	228942336	956	956	956	956	2739
183	20231023	162800	228942336	956	956	956	956	0
184	20231023	162700	228942336	956	956	956	956	0
185	20231023	162600	228942336	956	956	956	956	0
186	20231023	162500	228942336	956	956	956	956	0
187	20231023	162400	228942336	956	956	956	956	0
188	20231023	162300	228942336	956	956	956	956	0
189	20231023	162200	228942336	956	956	956	956	0
190	20231023	162100	228942336	956	956	956	956	0
191	20231023	162000	228942336	956	956	956	956	0
192	20231023	161900	228942336	956	956	956	956	0
193	20231023	161800	228942336	956	956	956	956	0
194	20231023	161700	228942336	956	956	956	956	0
195	20231023	161600	228942336	956	956	956	956	0
196	20231023	161500	228942336	956	956	956	956	0
197	20231023	161400	228942336	956	956	956	956	0
198	20231023	161300	228942336	956	956	956	956	0
199	20231023	161200	228942336	956	956	956	956	0
200	20231023	161100	228942336	956	956	956	956	0
201	20231023	161000	228942336	956	956	956	956	0
202	20231023	160900	228942336	956	956	956	956	0
203	20231023	160800	228942336	956	956	956	956	0
204	20231023	160700	228942336	956	956	956	956	0
205	20231023	160600	228942336	956	956	956	956	0
206	20231023	160500	228942336	956	956	956	956	0
207	20231023	160400	228942336	956	956	956	956	0
208	20231023	160300	228942336	956	956	956	956	0
209	20231023	160200	228942336	956	956	956	956	0
210	20231023	160100	228942336	956	956	956	956	0
211	20231023	160000	228942336	956	956	956	956	0
212	20231023	155900	228942336	956	956	956	956	2739
213	20231023	155800	228942336	956	956	956	956	0
214	20231023	155700	228942336	956	956	956	956	0
215	20231023	155600	228942336	956	956	956	956	0
216	20231023	155500	228942336	956	956	956	956	0
217	20231023	155400	228942336	956	956	956	956	0
218	20231023	155300	228942336	956	956	956	956	0
219	20231023	155200	228942336	956	956	956	956	0
220	20231023	155100	228942336	956	956	956	956	0
221	20231023	155000	228942336	956	956	956	956	0
222	20231023	154900	228942336	956	956	956	956	0
223	20231023	154800	228942336	956	956	956	956	0
224	20231023	154700	228942336	956	956	956	956	0
225	20231023	154600	228942336	956	956	956	956	0
226	20231023	154500	228942336	956	956	956	956	0
227	20231023	154400	228942336	956	956	956	956	0
228	20231023	154300	228942336	956	956	956	956	0
229	20231023	154200	228942336	956	956	956	956	0
230	20231023	154100	228942336	956	956	956	956	0
231	20231023	154000	228942336	956	956	956	956	0
232	20231023	153900	228942336	956	956	956	956	0
233	20231023	153800	228942336	956	956	956	956	0
234	20231023	153700	228942336	956	956	956	956	0
235	20231023	153600	228942336	956	956	956	956	0
236	20231023	153500	228942336	956	956	956	956	0
237	20231023	153400	228942336	956	956	956	956	0
238	20231023	153300	228942336	956	956	956	956	0
239	20231023	153200	228942336	956	956	956	956	0
240	20231023	153100	228942336	956	956	956	956	0
241	20231023	153000	228942336	956	956	956	956	2739
242	20231023	152900	226323852	957	957	957	957	0
243	20231023	152800	226323852	957	957	957	957	0
244	20231023	152700	226323852	957	957	957	957	0
245	20231023	152600	226323852	957	957	957	957	0
246	20231023	152500	226323852	957	957	957	957	0
247	20231023	152400	226323852	957	957	957	957	0
248	20231023	152300	226323852	957	957	957	957	0
249	20231023	152200	226323852	957	957	957	957	0
250	20231023	152100	226323852	957	957	957	957	0
251	20231023	152000	226323852	957	957	957	957	0
252	20231023	151900	226323852	957	956	957	940	2122
253	20231023	151800	224295253	940	949	957	938	79415
254	20231023	151700	149427729	956	956	956	956	0
255	20231023	151600	149427729	956	946	956	946	5000
256	20231023	151500	144670323	954	954	954	954	11
257	20231023	151400	144659829	955	955	955	955	0
258	20231023	151300	144659829	955	955	955	955	0
259	20231023	151200	144659829	955	955	955	955	0
260	20231023	151100	144659829	955	954	955	954	3000
261	20231023	151000	141795829	955	955	955	955	0
262	20231023	150900	141795829	955	955	955	955	0
263	20231023	150800	141795829	955	955	955	955	0
264	20231023	150700	141795829	955	955	955	955	100
265	20231023	150600	141700329	955	955	955	955	0
266	20231023	150500	141700329	955	953	955	953	4744
267	20231023	150400	137173643	956	956	956	956	0
268	20231023	150300	137173643	956	956	956	956	0
269	20231023	150200	137173643	956	955	956	955	1003
270	20231023	150100	136215460	945	945	945	945	2000
271	20231023	150000	134325460	945	950	955	945	3186
272	20231023	145900	131290127	944	950	950	944	10002
273	20231023	145800	121848227	954	954	954	954	0
274	20231023	145700	121848227	954	947	954	946	959
275	20231023	145600	120940979	954	954	954	954	0
276	20231023	145500	120940979	954	954	954	954	2
277	20231023	145400	120939071	944	945	945	944	709
278	20231023	145300	120269766	945	945	945	945	262
279	20231023	145200	120022176	954	954	954	954	0
280	20231023	145100	120022176	954	954	954	954	0
281	20231023	145000	120022176	954	954	954	954	0
282	20231023	144900	120022176	954	954	954	954	0
283	20231023	144800	120022176	954	954	954	954	0
284	20231023	144700	120022176	954	954	954	954	0
285	20231023	144600	120022176	954	954	954	954	0
286	20231023	144500	120022176	954	954	954	954	0
287	20231023	144400	120022176	954	954	954	954	0
288	20231023	144300	120022176	954	954	954	954	0
289	20231023	144200	120022176	954	954	954	954	0
290	20231023	144100	120022176	954	954	954	954	0
291	20231023	144000	120022176	954	947	954	947	120
292	20231023	143900	119908430	947	947	947	947	380
293	20231023	143800	119548570	942	942	942	942	0
294	20231023	143700	119548570	942	942	942	942	0
295	20231023	143600	119548570	942	943	943	942	1723
296	20231023	143500	117925486	947	947	947	947	100
297	20231023	143400	117830786	942	942	942	942	0
298	20231023	143300	117830786	942	942	942	942	0
299	20231023	143200	117830786	942	942	942	942	0
300	20231023	143100	117830786	942	942	942	942	500
301	20231023	143000	117359786	948	948	948	948	0
302	20231023	142900	117359786	948	948	948	948	0
303	20231023	142800	117359786	948	948	948	948	0
304	20231023	142700	117359786	948	948	948	948	0
305	20231023	142600	117359786	948	949	949	948	42
306	20231023	142500	117319950	954	954	954	954	0
307	20231023	142400	117319950	954	954	954	954	0
308	20231023	142300	117319950	954	954	954	954	0
309	20231023	142200	117319950	954	954	954	954	0
310	20231023	142100	117319950	954	954	954	954	0
311	20231023	142000	117319950	954	954	954	954	0
312	20231023	141900	117319950	954	954	954	954	0
313	20231023	141800	117319950	954	954	954	954	0
314	20231023	141700	117319950	954	954	954	954	0
315	20231023	141600	117319950	954	954	954	954	0
316	20231023	141500	117319950	954	954	954	954	0
317	20231023	141400	117319950	954	954	954	954	0
318	20231023	141300	117319950	954	954	954	954	0
319	20231023	141200	117319950	954	954	954	954	0
320	20231023	141100	117319950	954	954	954	954	0
321	20231023	141000	117319950	954	954	954	954	0
322	20231023	140900	117319950	954	954	954	954	0
323	20231023	140800	117319950	954	954	954	954	0
324	20231023	140700	117319950	954	954	954	954	0
325	20231023	140600	117319950	954	954	954	954	0
326	20231023	140500	117319950	954	954	954	954	0
327	20231023	140400	117319950	954	954	954	954	0
328	20231023	140300	117319950	954	954	954	954	0
329	20231023	140200	117319950	954	954	954	954	0
330	20231023	140100	117319950	954	943	954	943	130
331	20231023	140000	117197327	955	955	955	955	0
332	20231023	135900	117197327	955	955	955	955	0
333	20231023	135800	117197327	955	955	955	955	0
334	20231023	135700	117197327	955	955	955	955	0
335	20231023	135600	117197327	955	955	955	955	0
336	20231023	135500	117197327	955	955	955	955	0
337	20231023	135400	117197327	955	955	955	955	0
338	20231023	135300	117197327	955	955	955	955	0
339	20231023	135200	117197327	955	955	955	955	0
340	20231023	135100	117197327	955	955	955	955	0
341	20231023	135000	117197327	955	955	955	955	0
342	20231023	134900	117197327	955	955	955	955	0
343	20231023	134800	117197327	955	955	955	955	0
344	20231023	134700	117197327	955	955	955	955	0
345	20231023	134600	117197327	955	954	955	954	1000
346	20231023	134500	116243027	948	948	948	948	60
347	20231023	134400	116186147	948	948	948	948	1133
348	20231023	134300	115112063	955	955	955	955	0
349	20231023	134200	115112063	955	955	955	955	0
350	20231023	134100	115112063	955	955	955	955	0
351	20231023	134000	115112063	955	955	955	955	0
352	20231023	133900	115112063	955	955	955	955	0
353	20231023	133800	115112063	955	955	955	955	0
354	20231023	133700	115112063	955	955	955	955	0
355	20231023	133600	115112063	955	955	955	955	0
356	20231023	133500	115112063	955	955	955	955	1386
357	20231023	133400	113788433	955	955	955	955	614
358	20231023	133300	113202063	942	953	956	942	1009
359	20231023	133200	112240264	942	942	942	942	190
360	20231023	133100	112061284	953	953	953	953	0
361	20231023	133000	112061284	953	953	953	953	0
362	20231023	132900	112061284	953	953	953	953	0
363	20231023	132800	112061284	953	948	953	948	3002
364	20231023	132700	109203625	942	942	942	942	1000
365	20231023	132600	108261625	941	942	942	941	365
366	20231023	132500	107917807	950	950	950	950	0
367	20231023	132400	107917807	950	950	950	950	0
368	20231023	132300	107917807	950	950	950	950	0
369	20231023	132200	107917807	950	950	950	950	0
370	20231023	132100	107917807	950	950	950	950	0
371	20231023	132000	107917807	950	950	950	950	0
372	20231023	131900	107917807	950	950	950	950	0
373	20231023	131800	107917807	950	950	950	950	0
374	20231023	131700	107917807	950	950	950	950	0
375	20231023	131600	107917807	950	950	950	950	0
376	20231023	131500	107917807	950	950	950	950	0
377	20231023	131400	107917807	950	950	950	950	0
378	20231023	131300	107917807	950	950	950	950	0
379	20231023	131200	107917807	950	950	950	950	0
380	20231023	131100	107917807	950	950	950	950	0
381	20231023	131000	107917807	950	950	950	950	0
382	20231023	130900	107917807	950	950	950	950	0
383	20231023	130800	107917807	950	950	950	950	0
384	20231023	130700	107917807	950	950	950	950	10
385	20231023	130600	107908307	942	942	942	942	1000
386	20231023	130500	106966307	950	950	950	950	0
387	20231023	130400	106966307	950	950	950	950	1616
388	20231023	130300	105431107	950	940	951	940	5001
389	20231023	130200	100722272	936	936	936	936	0
390	20231023	130100	100722272	936	936	936	936	0
391	20231023	130000	100722272	936	936	936	936	420
392	20231023	125900	100329152	940	937	940	936	10318
393	20231023	125800	90670641	940	939	940	939	33
394	20231023	125700	90639652	939	941	941	939	430
395	20231023	125600	90235507	941	941	941	941	135
396	20231023	125500	90108472	950	949	950	949	1000
397	20231023	125400	89158482	941	941	941	941	0
398	20231023	125300	89158482	941	941	941	941	260
399	20231023	125200	88913822	950	949	950	949	20
400	20231023	125100	88894839	950	950	950	950	0
401	20231023	125000	88894839	950	949	950	948	170
402	20231023	124900	88733498	950	947	950	947	300
403	20231023	124800	88448734	948	942	948	941	178
404	20231023	124700	88281219	951	951	951	951	2
405	20231023	124600	88279317	953	953	953	953	0
406	20231023	124500	88279317	953	953	953	953	0
407	20231023	124400	88279317	953	953	953	953	0
408	20231023	124300	88279317	953	953	953	953	0
409	20231023	124200	88279317	953	953	953	953	0
410	20231023	124100	88279317	953	953	953	953	0
411	20231023	124000	88279317	953	953	953	953	0
412	20231023	123900	88279317	953	953	953	953	0
413	20231023	123800	88279317	953	953	953	953	0
414	20231023	123700	88279317	953	953	953	953	0
415	20231023	123600	88279317	953	953	953	953	0
416	20231023	123500	88279317	953	953	953	953	0
417	20231023	123400	88279317	953	953	953	953	0
418	20231023	123300	88279317	953	953	953	953	0
419	20231023	123200	88279317	953	953	953	953	0
420	20231023	123100	88279317	953	953	953	953	0
421	20231023	123000	88279317	953	953	953	953	0
422	20231023	122900	88279317	953	953	953	953	0
423	20231023	122800	88279317	953	953	953	953	0
424	20231023	122700	88279317	953	953	953	953	0
425	20231023	122600	88279317	953	953	953	953	0
426	20231023	122500	88279317	953	953	953	953	0
427	20231023	122400	88279317	953	953	953	953	6
428	20231023	122300	88273599	942	942	942	942	0
429	20231023	122200	88273599	942	942	942	942	400
430	20231023	122100	87896799	959	959	959	959	0
431	20231023	122000	87896799	959	959	959	959	0
432	20231023	121900	87896799	959	959	959	959	0
433	20231023	121800	87896799	959	959	959	959	0
434	20231023	121700	87896799	959	959	959	959	0
435	20231023	121600	87896799	959	959	959	959	0
436	20231023	121500	87896799	959	959	959	959	0
437	20231023	121400	87896799	959	959	959	959	0
438	20231023	121300	87896799	959	959	959	959	0
439	20231023	121200	87896799	959	959	959	959	0
440	20231023	121100	87896799	959	959	959	959	0
441	20231023	121000	87896799	959	959	959	959	0
442	20231023	120900	87896799	959	959	959	959	0
443	20231023	120800	87896799	959	959	959	959	0
444	20231023	120700	87896799	959	959	959	959	0
445	20231023	120600	87896799	959	959	959	959	0
446	20231023	120500	87896799	959	959	959	959	0
447	20231023	120400	87896799	959	959	959	959	0
448	20231023	120300	87896799	959	959	959	959	0
449	20231023	120200	87896799	959	959	959	959	0
450	20231023	120100	87896799	959	959	959	959	0
451	20231023	120000	87896799	959	959	959	959	0
452	20231023	115900	87896799	959	959	959	959	0
453	20231023	115800	87896799	959	959	959	959	0
454	20231023	115700	87896799	959	947	959	943	21
455	20231023	115600	87876801	960	960	960	960	0
456	20231023	115500	87876801	960	960	960	960	0
457	20231023	115400	87876801	960	960	960	960	0
458	20231023	115300	87876801	960	960	960	960	0
459	20231023	115200	87876801	960	960	960	960	0
460	20231023	115100	87876801	960	960	960	960	0
461	20231023	115000	87876801	960	960	960	960	0
462	20231023	114900	87876801	960	960	960	960	0
463	20231023	114800	87876801	960	960	960	960	0
464	20231023	114700	87876801	960	960	960	960	0
465	20231023	114600	87876801	960	960	960	960	0
466	20231023	114500	87876801	960	960	960	960	0
467	20231023	114400	87876801	960	960	960	960	0
468	20231023	114300	87876801	960	960	960	960	0
469	20231023	114200	87876801	960	960	960	960	0
470	20231023	114100	87876801	960	960	960	960	0
471	20231023	114000	87876801	960	960	960	960	0
472	20231023	113900	87876801	960	960	960	960	0
473	20231023	113800	87876801	960	960	960	960	0
474	20231023	113700	87876801	960	960	960	960	0
475	20231023	113600	87876801	960	960	960	960	0
476	20231023	113500	87876801	960	960	960	960	0
477	20231023	113400	87876801	960	951	960	951	475
478	20231023	113300	87421416	941	947	961	940	1009
479	20231023	113200	86458093	947	947	947	947	55
480	20231023	113100	86406008	940	946	948	940	2075
481	20231023	113000	84447432	938	938	938	938	0
482	20231023	112900	84447432	938	938	938	938	0
483	20231023	112800	84447432	938	940	940	938	13290
484	20231023	112700	71974423	949	949	949	949	0
485	20231023	112600	71974423	949	949	949	949	1
486	20231023	112500	71973474	962	962	962	962	0
487	20231023	112400	71973474	962	962	962	962	0
488	20231023	112300	71973474	962	962	962	962	0
489	20231023	112200	71973474	962	962	962	962	0
490	20231023	112100	71973474	962	962	962	962	0
491	20231023	112000	71973474	962	962	962	962	0
492	20231023	111900	71973474	962	962	962	962	0
493	20231023	111800	71973474	962	942	962	941	403
494	20231023	111700	71594047	963	963	963	963	0
495	20231023	111600	71594047	963	963	963	963	0
496	20231023	111500	71594047	963	963	963	963	0
497	20231023	111400	71594047	963	963	963	963	0
498	20231023	111300	71594047	963	963	963	963	0
499	20231023	111200	71594047	963	963	963	963	0
500	20231023	111100	71594047	963	963	963	963	0
501	20231023	111000	71594047	963	963	963	963	1
502	20231023	110900	71593084	965	965	965	965	0
503	20231023	110800	71593084	965	965	965	965	0
504	20231023	110700	71593084	965	965	965	965	0
505	20231023	110600	71593084	965	965	965	965	0
506	20231023	110500	71593084	965	959	965	959	10
507	20231023	110400	71583443	960	959	960	959	2
508	20231023	110300	71581524	939	964	965	939	11
509	20231023	110200	71571000	964	955	964	938	28
510	20231023	110100	71544191	953	951	953	950	4
511	20231023	110000	71540387	940	968	968	938	39
512	20231023	105900	71502948	948	948	948	948	0
513	20231023	105800	71502948	948	948	948	948	0
514	20231023	105700	71502948	948	948	948	948	0
515	20231023	105600	71502948	948	948	948	948	0
516	20231023	105500	71502948	948	948	948	948	101
517	20231023	105400	71407200	948	949	949	948	5
518	20231023	105300	71402458	948	948	949	948	200
519	20231023	105200	71212851	948	948	948	948	0
520	20231023	105100	71212851	948	948	948	948	19
521	20231023	105000	71194839	943	943	943	943	0
522	20231023	104900	71194839	943	943	943	943	0
523	20231023	104800	71194839	943	943	943	943	0
524	20231023	104700	71194839	943	943	943	943	0
525	20231023	104600	71194839	943	943	943	943	0
526	20231023	104500	71194839	943	943	943	938	226
527	20231023	104400	70981726	969	944	969	944	711
528	20231023	104300	70310315	969	949	969	942	1091
529	20231023	104200	69265128	949	947	949	947	1155
530	20231023	104100	68170215	947	946	947	946	5
531	20231023	104000	68165481	947	937	947	937	3230
532	20231023	103900	65136221	937	937	937	937	0
533	20231023	103800	65136221	937	937	937	937	3696
534	20231023	103700	61673069	937	937	937	937	0
535	20231023	103600	61673069	937	937	937	937	0
536	20231023	103500	61673069	937	937	937	937	0
537	20231023	103400	61673069	937	937	937	937	0
538	20231023	103300	61673069	937	936	937	936	1000
539	20231023	103200	60736249	936	936	936	936	0
540	20231023	103100	60736249	936	936	936	936	0
541	20231023	103000	60736249	936	936	936	936	0
542	20231023	102900	60736249	936	936	936	936	0
543	20231023	102800	60736249	936	936	936	936	0
544	20231023	102700	60736249	936	936	936	936	0
545	20231023	102600	60736249	936	936	936	936	0
546	20231023	102500	60736249	936	936	936	936	100
547	20231023	102400	60642649	936	936	936	936	1002
548	20231023	102300	59704777	935	935	935	935	0
549	20231023	102200	59704777	935	935	935	935	1000
550	20231023	102100	58769777	936	936	936	936	0
551	20231023	102000	58769777	936	936	936	936	0
552	20231023	101900	58769777	936	936	936	936	0
553	20231023	101800	58769777	936	936	936	936	0
554	20231023	101700	58769777	936	936	936	936	0
555	20231023	101600	58769777	936	932	936	932	1001
556	20231023	101500	57834061	932	931	932	931	3000
557	20231023	101400	55038236	931	930	931	930	3900
558	20231023	101300	51409336	932	932	932	932	0
559	20231023	101200	51409336	932	932	932	932	0
560	20231023	101100	51409336	932	930	932	930	1000
561	20231023	101000	50478632	930	930	930	930	0
562	20231023	100900	50478632	930	925	930	925	1000
563	20231023	100800	49551600	925	925	925	925	1000
564	20231023	100700	48626600	920	920	920	920	2000
565	20231023	100600	46786600	920	926	926	920	34000
566	20231023	100500	15461102	931	932	932	931	465
567	20231023	100400	15028144	934	934	934	934	1000
568	20231023	100300	14094144	936	936	936	936	0
569	20231023	100200	14094144	936	936	936	936	0
570	20231023	100100	14094144	936	936	936	936	0
571	20231023	100000	14094144	936	936	936	936	0
572	20231023	095900	14094144	936	936	936	936	0
573	20231023	095800	14094144	936	936	936	936	0
574	20231023	095700	14094144	936	936	936	936	0
575	20231023	095600	14094144	936	936	936	936	0
576	20231023	095500	14094144	936	936	936	936	0
577	20231023	095400	14094144	936	936	936	936	2
578	20231023	095300	14092272	932	932	932	932	0
579	20231023	095200	14092272	932	932	932	932	0
580	20231023	095100	14092272	932	932	932	932	0
581	20231023	095000	14092272	932	932	932	932	900
582	20231023	094900	13253472	931	931	931	931	0
583	20231023	094800	13253472	931	931	931	931	0
584	20231023	094700	13253472	931	931	931	931	116
585	20231023	094600	13145476	936	936	936	936	0
586	20231023	094500	13145476	936	936	936	936	0
587	20231023	094400	13145476	936	936	936	936	0
588	20231023	094300	13145476	936	931	936	926	503
589	20231023	094200	12679338	938	938	938	938	0
590	20231023	094100	12679338	938	938	938	938	0
591	20231023	094000	12679338	938	938	938	938	0
592	20231023	093900	12679338	938	938	938	938	0
593	20231023	093800	12679338	938	938	938	938	0
594	20231023	093700	12679338	938	934	938	931	1083
595	20231023	093600	11667811	934	934	934	934	0
596	20231023	093500	11667811	934	934	934	934	0
597	20231023	093400	11667811	934	934	934	934	0
598	20231023	093300	11667811	934	934	934	934	0
599	20231023	093200	11667811	934	934	934	934	0
600	20231023	093100	11667811	934	934	934	934	0
601	20231023	093000	11667811	934	934	934	934	10
602	20231023	092900	11658471	930	930	930	930	43
603	20231023	092800	11618481	932	932	932	932	0
604	20231023	092700	11618481	932	932	932	932	0
605	20231023	092600	11618481	932	930	932	929	5653
606	20231023	092500	6353246	930	930	930	930	0
607	20231023	092400	6353246	930	930	930	930	0
608	20231023	092300	6353246	930	930	930	930	2
609	20231023	092200	6351386	923	923	923	923	322
610	20231023	092100	6054180	932	932	932	932	0
611	20231023	092000	6054180	932	930	932	930	1272
612	20231023	091900	4868937	930	930	930	930	0
613	20231023	091800	4868937	930	930	930	930	20
614	20231023	091700	4850337	930	930	930	930	11
615	20231023	091600	4840107	930	930	930	930	12
616	20231023	091500	4828947	922	927	927	922	1136
617	20231023	091400	3778826	932	932	932	932	0
618	20231023	091300	3778826	932	932	932	932	0
619	20231023	091200	3778826	932	931	932	931	911
620	20231023	091100	2930312	933	933	933	933	0
621	20231023	091000	2930312	933	933	933	933	0
622	20231023	090900	2930312	933	933	933	933	0
623	20231023	090800	2930312	933	933	933	933	0
624	20231023	090700	2930312	933	933	933	933	0
625	20231023	090600	2930312	933	933	933	933	1
626	20231023	090500	2929379	926	926	926	926	0
627	20231023	090400	2929379	926	926	926	926	342
628	20231023	090300	2612687	933	933	933	933	0
629	20231023	090200	2612687	933	926	933	926	717
630	20231023	090100	1948662	947	947	947	947	1
631	20231023	090000	1947715	924	923	949	923	2110