KissMeData/143540/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	200600	40052822	920	920	920	920	717
3	20231006	200500	40052822	920	920	920	920	0
4	20231006	200400	40052822	920	920	920	920	0
5	20231006	200300	40052822	920	920	920	920	0
6	20231006	200200	40052822	920	920	920	920	0
7	20231006	200100	40052822	920	920	920	920	0
8	20231006	200000	40052822	920	920	920	920	0
9	20231006	195900	40052822	920	920	920	920	0
10	20231006	195800	40052822	920	920	920	920	0
11	20231006	195700	40052822	920	920	920	920	0
12	20231006	195600	40052822	920	920	920	920	0
13	20231006	195500	40052822	920	920	920	920	0
14	20231006	195400	40052822	920	920	920	920	0
15	20231006	195300	40052822	920	920	920	920	0
16	20231006	195200	40052822	920	920	920	920	0
17	20231006	195100	40052822	920	920	920	920	0
18	20231006	195000	40052822	920	920	920	920	0
19	20231006	194900	40052822	920	920	920	920	0
20	20231006	194800	40052822	920	920	920	920	0
21	20231006	194700	40052822	920	920	920	920	0
22	20231006	194600	40052822	920	920	920	920	0
23	20231006	194500	40052822	920	920	920	920	0
24	20231006	194400	40052822	920	920	920	920	0
25	20231006	194300	40052822	920	920	920	920	0
26	20231006	194200	40052822	920	920	920	920	0
27	20231006	194100	40052822	920	920	920	920	0
28	20231006	194000	40052822	920	920	920	920	0
29	20231006	193900	40052822	920	920	920	920	0
30	20231006	193800	40052822	920	920	920	920	0
31	20231006	193700	40052822	920	920	920	920	0
32	20231006	193600	40052822	920	920	920	920	717
33	20231006	193500	40052822	920	920	920	920	0
34	20231006	193400	40052822	920	920	920	920	0
35	20231006	193300	40052822	920	920	920	920	0
36	20231006	193200	40052822	920	920	920	920	0
37	20231006	193100	40052822	920	920	920	920	0
38	20231006	193000	40052822	920	920	920	920	0
39	20231006	192900	40052822	920	920	920	920	0
40	20231006	192800	40052822	920	920	920	920	0
41	20231006	192700	40052822	920	920	920	920	0
42	20231006	192600	40052822	920	920	920	920	0
43	20231006	192500	40052822	920	920	920	920	0
44	20231006	192400	40052822	920	920	920	920	0
45	20231006	192300	40052822	920	920	920	920	0
46	20231006	192200	40052822	920	920	920	920	0
47	20231006	192100	40052822	920	920	920	920	0
48	20231006	192000	40052822	920	920	920	920	0
49	20231006	191900	40052822	920	920	920	920	0
50	20231006	191800	40052822	920	920	920	920	0
51	20231006	191700	40052822	920	920	920	920	0
52	20231006	191600	40052822	920	920	920	920	0
53	20231006	191500	40052822	920	920	920	920	0
54	20231006	191400	40052822	920	920	920	920	0
55	20231006	191300	40052822	920	920	920	920	0
56	20231006	191200	40052822	920	920	920	920	0
57	20231006	191100	40052822	920	920	920	920	0
58	20231006	191000	40052822	920	920	920	920	0
59	20231006	190900	40052822	920	920	920	920	0
60	20231006	190800	40052822	920	920	920	920	0
61	20231006	190700	40052822	920	920	920	920	0
62	20231006	190600	40052822	920	920	920	920	717
63	20231006	190500	40052822	920	920	920	920	0
64	20231006	190400	40052822	920	920	920	920	0
65	20231006	190300	40052822	920	920	920	920	0
66	20231006	190200	40052822	920	920	920	920	0
67	20231006	190100	40052822	920	920	920	920	0
68	20231006	190000	40052822	920	920	920	920	0
69	20231006	185900	40052822	920	920	920	920	0
70	20231006	185800	40052822	920	920	920	920	0
71	20231006	185700	40052822	920	920	920	920	0
72	20231006	185600	40052822	920	920	920	920	0
73	20231006	185500	40052822	920	920	920	920	0
74	20231006	185400	40052822	920	920	920	920	0
75	20231006	185300	40052822	920	920	920	920	0
76	20231006	185200	40052822	920	920	920	920	0
77	20231006	185100	40052822	920	920	920	920	0
78	20231006	185000	40052822	920	920	920	920	0
79	20231006	184900	40052822	920	920	920	920	0
80	20231006	184800	40052822	920	920	920	920	0
81	20231006	184700	40052822	920	920	920	920	0
82	20231006	184600	40052822	920	920	920	920	0
83	20231006	184500	40052822	920	920	920	920	0
84	20231006	184400	40052822	920	920	920	920	0
85	20231006	184300	40052822	920	920	920	920	0
86	20231006	184200	40052822	920	920	920	920	0
87	20231006	184100	40052822	920	920	920	920	0
88	20231006	184000	40052822	920	920	920	920	0
89	20231006	183900	40052822	920	920	920	920	0
90	20231006	183800	40052822	920	920	920	920	0
91	20231006	183700	40052822	920	920	920	920	0
92	20231006	183600	40052822	920	920	920	920	717
93	20231006	183500	40052822	920	920	920	920	0
94	20231006	183400	40052822	920	920	920	920	0
95	20231006	183300	40052822	920	920	920	920	0
96	20231006	183200	40052822	920	920	920	920	0
97	20231006	183100	40052822	920	920	920	920	0
98	20231006	183000	40052822	920	920	920	920	0
99	20231006	182900	40052822	920	920	920	920	0
100	20231006	182800	40052822	920	920	920	920	0
101	20231006	182700	40052822	920	920	920	920	0
102	20231006	182600	40052822	920	920	920	920	0
103	20231006	182500	40052822	920	920	920	920	0
104	20231006	182400	40052822	920	920	920	920	0
105	20231006	182300	40052822	920	920	920	920	0
106	20231006	182200	40052822	920	920	920	920	0
107	20231006	182100	40052822	920	920	920	920	0
108	20231006	182000	40052822	920	920	920	920	0
109	20231006	181900	40052822	920	920	920	920	0
110	20231006	181800	40052822	920	920	920	920	0
111	20231006	181700	40052822	920	920	920	920	0
112	20231006	181600	40052822	920	920	920	920	0
113	20231006	181500	40052822	920	920	920	920	0
114	20231006	181400	40052822	920	920	920	920	0
115	20231006	181300	40052822	920	920	920	920	0
116	20231006	181200	40052822	920	920	920	920	0
117	20231006	181100	40052822	920	920	920	920	0
118	20231006	181000	40052822	920	920	920	920	0
119	20231006	180900	40052822	920	920	920	920	0
120	20231006	180800	40052822	920	920	920	920	0
121	20231006	180700	40052822	920	920	920	920	0
122	20231006	180600	40052822	920	920	920	920	717
123	20231006	180500	40052822	920	920	920	920	0
124	20231006	180400	40052822	920	920	920	920	0
125	20231006	180300	40052822	920	920	920	920	0
126	20231006	180200	40052822	920	920	920	920	0
127	20231006	180100	40052822	920	920	920	920	0
128	20231006	180000	40052822	920	920	920	920	0
129	20231006	175900	40052822	920	920	920	920	0
130	20231006	175800	40052822	920	920	920	920	0
131	20231006	175700	40052822	920	920	920	920	0
132	20231006	175600	40052822	920	920	920	920	0
133	20231006	175500	40052822	920	920	920	920	0
134	20231006	175400	40052822	920	920	920	920	0
135	20231006	175300	40052822	920	920	920	920	0
136	20231006	175200	40052822	920	920	920	920	0
137	20231006	175100	40052822	920	920	920	920	0
138	20231006	175000	40052822	920	920	920	920	0
139	20231006	174900	40052822	920	920	920	920	0
140	20231006	174800	40052822	920	920	920	920	0
141	20231006	174700	40052822	920	920	920	920	0
142	20231006	174600	40052822	920	920	920	920	0
143	20231006	174500	40052822	920	920	920	920	0
144	20231006	174400	40052822	920	920	920	920	0
145	20231006	174300	40052822	920	920	920	920	0
146	20231006	174200	40052822	920	920	920	920	0
147	20231006	174100	40052822	920	920	920	920	0
148	20231006	174000	40052822	920	920	920	920	0
149	20231006	173900	40052822	920	920	920	920	0
150	20231006	173800	40052822	920	920	920	920	0
151	20231006	173700	40052822	920	920	920	920	0
152	20231006	173600	40052822	920	920	920	920	717
153	20231006	173500	40052822	920	920	920	920	0
154	20231006	173400	40052822	920	920	920	920	0
155	20231006	173300	40052822	920	920	920	920	0
156	20231006	173200	40052822	920	920	920	920	0
157	20231006	173100	40052822	920	920	920	920	0
158	20231006	173000	40052822	920	920	920	920	0
159	20231006	172900	40052822	920	920	920	920	0
160	20231006	172800	40052822	920	920	920	920	0
161	20231006	172700	40052822	920	920	920	920	0
162	20231006	172600	40052822	920	920	920	920	0
163	20231006	172500	40052822	920	920	920	920	0
164	20231006	172400	40052822	920	920	920	920	0
165	20231006	172300	40052822	920	920	920	920	0
166	20231006	172200	40052822	920	920	920	920	0
167	20231006	172100	40052822	920	920	920	920	0
168	20231006	172000	40052822	920	920	920	920	0
169	20231006	171900	40052822	920	920	920	920	0
170	20231006	171800	40052822	920	920	920	920	0
171	20231006	171700	40052822	920	920	920	920	0
172	20231006	171600	40052822	920	920	920	920	0
173	20231006	171500	40052822	920	920	920	920	0
174	20231006	171400	40052822	920	920	920	920	0
175	20231006	171300	40052822	920	920	920	920	0
176	20231006	171200	40052822	920	920	920	920	0
177	20231006	171100	40052822	920	920	920	920	0
178	20231006	171000	40052822	920	920	920	920	0
179	20231006	170900	40052822	920	920	920	920	0
180	20231006	170800	40052822	920	920	920	920	0
181	20231006	170700	40052822	920	920	920	920	0
182	20231006	170600	40052822	920	920	920	920	717
183	20231006	170500	40052822	920	920	920	920	0
184	20231006	170400	40052822	920	920	920	920	0
185	20231006	170300	40052822	920	920	920	920	0
186	20231006	170200	40052822	920	920	920	920	0
187	20231006	170100	40052822	920	920	920	920	0
188	20231006	170000	40052822	920	920	920	920	0
189	20231006	165900	40052822	920	920	920	920	0
190	20231006	165800	40052822	920	920	920	920	0
191	20231006	165700	40052822	920	920	920	920	0
192	20231006	165600	40052822	920	920	920	920	0
193	20231006	165500	40052822	920	920	920	920	0
194	20231006	165400	40052822	920	920	920	920	0
195	20231006	165300	40052822	920	920	920	920	0
196	20231006	165200	40052822	920	920	920	920	0
197	20231006	165100	40052822	920	920	920	920	0
198	20231006	165000	40052822	920	920	920	920	0
199	20231006	164900	40052822	920	920	920	920	0
200	20231006	164800	40052822	920	920	920	920	0
201	20231006	164700	40052822	920	920	920	920	0
202	20231006	164600	40052822	920	920	920	920	0
203	20231006	164500	40052822	920	920	920	920	0
204	20231006	164400	40052822	920	920	920	920	0
205	20231006	164300	40052822	920	920	920	920	0
206	20231006	164200	40052822	920	920	920	920	0
207	20231006	164100	40052822	920	920	920	920	0
208	20231006	164000	40052822	920	920	920	920	0
209	20231006	163900	40052822	920	920	920	920	0
210	20231006	163800	40052822	920	920	920	920	0
211	20231006	163700	40052822	920	920	920	920	0
212	20231006	163600	40052822	920	920	920	920	717
213	20231006	163500	40052822	920	920	920	920	0
214	20231006	163400	40052822	920	920	920	920	0
215	20231006	163300	40052822	920	920	920	920	0
216	20231006	163200	40052822	920	920	920	920	0
217	20231006	163100	40052822	920	920	920	920	0
218	20231006	163000	40052822	920	920	920	920	0
219	20231006	162900	40052822	920	920	920	920	0
220	20231006	162800	40052822	920	920	920	920	0
221	20231006	162700	40052822	920	920	920	920	0
222	20231006	162600	40052822	920	920	920	920	0
223	20231006	162500	40052822	920	920	920	920	0
224	20231006	162400	40052822	920	920	920	920	0
225	20231006	162300	40052822	920	920	920	920	0
226	20231006	162200	40052822	920	920	920	920	0
227	20231006	162100	40052822	920	920	920	920	0
228	20231006	162000	40052822	920	920	920	920	0
229	20231006	161900	40052822	920	920	920	920	0
230	20231006	161800	40052822	920	920	920	920	0
231	20231006	161700	40052822	920	920	920	920	0
232	20231006	161600	40052822	920	920	920	920	0
233	20231006	161500	40052822	920	920	920	920	0
234	20231006	161400	40052822	920	920	920	920	0
235	20231006	161300	40052822	920	920	920	920	0
236	20231006	161200	40052822	920	920	920	920	0
237	20231006	161100	40052822	920	920	920	920	0
238	20231006	161000	40052822	920	920	920	920	0
239	20231006	160900	40052822	920	920	920	920	0
240	20231006	160800	40052822	920	920	920	920	0
241	20231006	160700	40052822	920	920	920	920	0
242	20231006	160600	40052822	920	920	920	920	717
243	20231006	160500	40052822	920	920	920	920	0
244	20231006	160400	40052822	920	920	920	920	0
245	20231006	160300	40052822	920	920	920	920	0
246	20231006	160200	40052822	920	920	920	920	0
247	20231006	160100	40052822	920	920	920	920	0
248	20231006	160000	40052822	920	920	920	920	0
249	20231006	155900	40052822	920	920	920	920	0
250	20231006	155800	40052822	920	920	920	920	0
251	20231006	155700	40052822	920	920	920	920	0
252	20231006	155600	40052822	920	920	920	920	0
253	20231006	155500	40052822	920	920	920	920	0
254	20231006	155400	40052822	920	920	920	920	0
255	20231006	155300	40052822	920	920	920	920	0
256	20231006	155200	40052822	920	920	920	920	0
257	20231006	155100	40052822	920	920	920	920	0
258	20231006	155000	40052822	920	920	920	920	0
259	20231006	154900	40052822	920	920	920	920	0
260	20231006	154800	40052822	920	920	920	920	0
261	20231006	154700	40052822	920	920	920	920	0
262	20231006	154600	40052822	920	920	920	920	0
263	20231006	154500	40052822	920	920	920	920	0
264	20231006	154400	40052822	920	920	920	920	0
265	20231006	154300	40052822	920	920	920	920	0
266	20231006	154200	40052822	920	920	920	920	0
267	20231006	154100	40052822	920	920	920	920	0
268	20231006	154000	40052822	920	920	920	920	0
269	20231006	153900	40052822	920	920	920	920	0
270	20231006	153800	40052822	920	920	920	920	0
271	20231006	153700	40052822	920	920	920	920	0
272	20231006	153600	40052822	920	920	920	920	717
273	20231006	153500	40052822	920	920	920	920	0
274	20231006	153400	40052822	920	920	920	920	0
275	20231006	153300	40052822	920	920	920	920	0
276	20231006	153200	40052822	920	920	920	920	0
277	20231006	153100	40052822	920	920	920	920	0
278	20231006	153000	40052822	920	920	920	920	717
279	20231006	152900	39393182	913	913	913	913	0
280	20231006	152800	39393182	913	913	913	913	0
281	20231006	152700	39393182	913	913	913	913	0
282	20231006	152600	39393182	913	913	913	913	0
283	20231006	152500	39393182	913	913	913	913	0
284	20231006	152400	39393182	913	913	913	913	0
285	20231006	152300	39393182	913	913	913	913	0
286	20231006	152200	39393182	913	913	913	913	0
287	20231006	152100	39393182	913	913	913	913	0
288	20231006	152000	39393182	913	913	913	913	0
289	20231006	151900	39393182	913	913	913	913	0
290	20231006	151800	39393182	913	920	920	913	23
291	20231006	151700	39372043	920	919	920	919	6
292	20231006	151600	39366528	919	916	920	916	4206
293	20231006	151500	35499279	917	916	917	916	6
294	20231006	151400	35493782	917	914	917	913	506
295	20231006	151300	35031593	917	917	917	917	6
296	20231006	151200	35026091	917	917	917	917	8
297	20231006	151100	35018755	917	914	917	914	324
298	20231006	151000	34722601	917	917	917	917	6
299	20231006	150900	34717099	917	916	917	916	6
300	20231006	150800	34711601	917	917	917	916	104
301	20231006	150700	34616237	918	918	918	918	6
302	20231006	150600	34610729	918	918	918	918	7
303	20231006	150500	34604303	918	918	918	918	7
304	20231006	150400	34597877	919	918	919	918	6
305	20231006	150300	34592364	917	914	919	914	209
306	20231006	150200	34401303	919	919	919	919	6
307	20231006	150100	34395789	917	917	917	917	6
308	20231006	150000	34390287	917	917	917	917	6
309	20231006	145900	34384785	918	917	918	917	8
310	20231006	145800	34377443	917	917	917	917	64
311	20231006	145700	34318755	917	917	917	917	6
312	20231006	145600	34313253	918	916	918	916	6
313	20231006	145500	34307751	916	916	916	916	6
314	20231006	145400	34302255	916	916	916	916	7
315	20231006	145300	34295843	916	916	916	916	6
316	20231006	145200	34290347	916	916	916	916	6
317	20231006	145100	34284851	916	916	916	916	6
318	20231006	145000	34279355	916	916	916	916	6
319	20231006	144900	34273859	916	916	916	916	6
320	20231006	144800	34268363	916	916	916	916	6
321	20231006	144700	34262867	916	917	917	916	156
322	20231006	144600	34119821	917	911	917	911	8
323	20231006	144500	34112497	917	917	917	917	6
324	20231006	144400	34106995	918	918	918	918	6
325	20231006	144300	34101487	918	918	918	917	215
326	20231006	144200	33904320	919	918	919	918	407
327	20231006	144100	33530687	918	917	918	917	397
328	20231006	144000	33166538	917	917	917	917	7
329	20231006	143900	33160119	917	917	917	917	6
330	20231006	143800	33154617	917	917	917	917	6
331	20231006	143700	33149115	917	917	917	917	6
332	20231006	143600	33143613	917	917	917	917	6
333	20231006	143500	33138111	917	917	917	917	6
334	20231006	143400	33132609	917	917	917	917	6
335	20231006	143300	33127107	917	917	917	917	306
336	20231006	143200	32846505	917	917	917	917	6
337	20231006	143100	32841003	917	917	917	917	6
338	20231006	143000	32835501	917	917	917	917	7
339	20231006	142900	32829082	917	917	917	917	6
340	20231006	142800	32823580	917	917	917	917	6
341	20231006	142700	32818078	917	917	917	917	8
342	20231006	142600	32810742	916	916	916	916	234
343	20231006	142500	32596398	916	916	916	916	6
344	20231006	142400	32590902	916	915	916	915	78
345	20231006	142300	32519526	915	915	915	915	41
346	20231006	142200	32482011	915	915	915	915	6
347	20231006	142100	32476521	915	915	915	915	6
348	20231006	142000	32471031	914	914	914	914	6
349	20231006	141900	32465547	915	915	915	915	6
350	20231006	141800	32460057	916	916	916	916	7
351	20231006	141700	32453645	916	916	916	916	6
352	20231006	141600	32448149	916	916	916	916	6
353	20231006	141500	32442653	916	916	916	916	6
354	20231006	141400	32437157	916	916	916	916	6
355	20231006	141300	32431661	915	913	915	913	3079
356	20231006	141200	29615552	913	913	913	913	6
357	20231006	141100	29610074	913	913	913	913	6
358	20231006	141000	29604596	913	913	913	913	6
359	20231006	140900	29599118	913	913	913	913	7
360	20231006	140800	29592727	913	913	913	913	8
361	20231006	140700	29585423	913	913	913	913	6
362	20231006	140600	29579945	913	914	914	913	648
363	20231006	140500	28987680	915	914	915	914	61
364	20231006	140400	28931920	915	915	915	915	6
365	20231006	140300	28926430	914	915	915	914	311
366	20231006	140200	28642170	914	913	914	913	10
367	20231006	140100	28633031	911	912	914	911	286
368	20231006	140000	28372387	912	914	914	912	506
369	20231006	135900	27910903	914	914	914	914	6
370	20231006	135800	27905419	914	914	914	914	6
371	20231006	135700	27899935	914	914	914	914	22
372	20231006	135600	27879827	914	914	914	914	6
373	20231006	135500	27874343	914	914	914	914	6
374	20231006	135400	27868859	914	914	914	914	7
375	20231006	135300	27862461	914	914	914	914	6
376	20231006	135200	27856977	914	914	914	914	6
377	20231006	135100	27851493	914	914	914	914	6
378	20231006	135000	27846009	914	914	914	914	6
379	20231006	134900	27840525	914	914	914	914	6
380	20231006	134800	27835041	914	914	914	914	6
381	20231006	134700	27829557	914	914	914	914	6
382	20231006	134600	27824073	914	914	914	914	6
383	20231006	134500	27818589	914	914	914	914	6
384	20231006	134400	27813105	914	914	914	914	6
385	20231006	134300	27807621	914	914	914	914	6
386	20231006	134200	27802137	914	914	914	914	7
387	20231006	134100	27795739	914	914	914	914	6
388	20231006	134000	27790255	914	914	914	914	6
389	20231006	133900	27784771	914	914	914	914	6
390	20231006	133800	27779287	914	914	914	914	6
391	20231006	133700	27773803	914	914	914	914	6
392	20231006	133600	27768319	914	914	914	914	6
393	20231006	133500	27762835	914	914	914	914	6
394	20231006	133400	27757351	914	914	914	914	6
395	20231006	133300	27751867	914	914	914	914	7
396	20231006	133200	27745469	914	914	914	914	7
397	20231006	133100	27739071	914	914	914	914	6
398	20231006	133000	27733587	914	914	914	914	7
399	20231006	132900	27727189	914	914	914	914	6
400	20231006	132800	27721705	914	914	914	914	6
401	20231006	132700	27716221	914	914	914	914	6
402	20231006	132600	27710737	914	914	914	914	6
403	20231006	132500	27705253	914	914	914	914	6
404	20231006	132400	27699769	914	914	914	914	6
405	20231006	132300	27694285	914	914	914	914	6
406	20231006	132200	27688801	914	914	914	914	11
407	20231006	132100	27678747	914	914	914	914	7
408	20231006	132000	27672349	914	914	914	914	6
409	20231006	131900	27666865	914	914	914	914	6
410	20231006	131800	27661381	914	914	914	914	7
411	20231006	131700	27654983	914	914	914	914	13
412	20231006	131600	27643101	914	913	914	913	36
413	20231006	131500	27610228	913	913	913	913	6
414	20231006	131400	27604750	914	914	914	914	6
415	20231006	131300	27599266	914	913	914	913	1006
416	20231006	131200	26679786	913	913	913	913	6
417	20231006	131100	26674308	913	913	913	913	10
418	20231006	131000	26665178	914	913	914	913	6
419	20231006	130900	26659698	913	913	913	913	6
420	20231006	130800	26654220	914	913	914	913	6
421	20231006	130700	26648740	913	913	913	913	6
422	20231006	130600	26643262	914	913	914	913	7
423	20231006	130500	26636868	913	913	913	913	6
424	20231006	130400	26631390	914	912	914	912	6
425	20231006	130300	26625908	914	914	914	914	6
426	20231006	130200	26620424	914	914	914	914	6
427	20231006	130100	26614940	914	914	914	914	6
428	20231006	130000	26609456	914	914	914	914	6
429	20231006	125900	26603972	914	914	914	914	6
430	20231006	125800	26598488	914	914	914	914	6
431	20231006	125700	26593004	914	914	914	914	6
432	20231006	125600	26587520	914	914	914	914	6
433	20231006	125500	26582036	914	914	914	914	6
434	20231006	125400	26576552	914	914	914	914	7
435	20231006	125300	26570154	914	914	914	914	6
436	20231006	125200	26564670	914	914	914	914	6
437	20231006	125100	26559186	914	914	914	914	6
438	20231006	125000	26553702	914	914	914	914	6
439	20231006	124900	26548218	914	914	914	914	6
440	20231006	124800	26542734	914	911	914	911	26
441	20231006	124700	26519030	914	911	914	911	96
442	20231006	124600	26431556	911	911	911	911	6
443	20231006	124500	26426090	911	911	911	911	6
444	20231006	124400	26420624	911	911	911	911	6
445	20231006	124300	26415158	911	911	911	911	2006
446	20231006	124200	24587692	911	911	911	911	156
447	20231006	124100	24445576	911	911	911	911	6
448	20231006	124000	24440110	911	911	911	911	6
449	20231006	123900	24434644	910	910	910	910	2107
450	20231006	123800	22517274	910	910	910	910	38
451	20231006	123700	22482694	910	909	910	909	356
452	20231006	123600	22159084	909	909	909	909	6
453	20231006	123500	22153630	909	909	909	909	6
454	20231006	123400	22148176	909	909	909	909	6
455	20231006	123300	22142722	909	909	909	909	6
456	20231006	123200	22137268	909	909	909	909	6
457	20231006	123100	22131814	909	909	909	909	6
458	20231006	123000	22126360	909	903	909	903	1006
459	20231006	122900	21214520	903	903	903	903	6
460	20231006	122800	21209102	903	903	903	903	6
461	20231006	122700	21203684	903	903	903	903	6
462	20231006	122600	21198266	903	903	903	903	506
463	20231006	122500	20741348	901	903	903	901	16
464	20231006	122400	20726920	903	903	903	903	6
465	20231006	122300	20721502	903	903	903	903	6
466	20231006	122200	20716084	903	903	903	903	6
467	20231006	122100	20710666	903	903	903	903	6
468	20231006	122000	20705248	903	903	903	903	6
469	20231006	121900	20699830	903	903	903	903	6
470	20231006	121800	20694412	903	903	903	903	7
471	20231006	121700	20688091	903	903	903	903	6
472	20231006	121600	20682673	903	903	903	903	6
473	20231006	121500	20677255	903	903	903	903	16
474	20231006	121400	20662807	903	903	903	903	6
475	20231006	121300	20657389	903	903	903	903	6
476	20231006	121200	20651971	903	903	903	903	6
477	20231006	121100	20646553	903	903	903	903	6
478	20231006	121000	20641135	903	903	903	903	6
479	20231006	120900	20635717	903	903	903	903	16
480	20231006	120800	20621269	903	903	903	903	6
481	20231006	120700	20615851	903	903	903	903	6
482	20231006	120600	20610433	903	903	903	903	7
483	20231006	120500	20604112	903	903	903	903	6
484	20231006	120400	20598694	903	903	903	903	6
485	20231006	120300	20593276	900	903	903	900	12
486	20231006	120200	20582458	903	903	903	903	6
487	20231006	120100	20577040	903	903	903	903	6
488	20231006	120000	20571622	903	903	903	903	6
489	20231006	115900	20566204	903	903	903	903	6
490	20231006	115800	20560786	903	903	903	903	6
491	20231006	115700	20555368	903	903	903	903	6
492	20231006	115600	20549950	903	903	903	903	6
493	20231006	115500	20544532	903	903	903	903	6
494	20231006	115400	20539114	903	903	903	903	7
495	20231006	115300	20532793	903	903	903	903	6
496	20231006	115200	20527375	903	903	903	903	6
497	20231006	115100	20521957	903	903	903	903	6
498	20231006	115000	20516539	903	903	903	903	6
499	20231006	114900	20511121	903	903	903	903	6
500	20231006	114800	20505703	903	903	903	903	6
501	20231006	114700	20500285	903	903	903	903	6
502	20231006	114600	20494867	903	903	903	903	6
503	20231006	114500	20489449	903	903	903	903	6
504	20231006	114400	20484031	903	903	903	903	106
505	20231006	114300	20388313	903	903	903	903	56
506	20231006	114200	20337745	903	903	903	903	7
507	20231006	114100	20331424	903	903	903	903	6
508	20231006	114000	20326006	903	903	903	903	6
509	20231006	113900	20320588	903	903	903	903	6
510	20231006	113800	20315170	903	903	903	903	6
511	20231006	113700	20309752	903	903	903	903	26
512	20231006	113600	20286274	903	903	903	903	6
513	20231006	113500	20280856	903	903	903	903	6
514	20231006	113400	20275438	903	902	903	902	7
515	20231006	113300	20269118	903	903	903	903	6
516	20231006	113200	20263700	903	903	903	903	6
517	20231006	113100	20258282	903	903	903	903	6
518	20231006	113000	20252864	903	903	903	903	7
519	20231006	112900	20246543	902	902	902	902	83
520	20231006	112800	20171677	902	902	902	902	6
521	20231006	112700	20166265	902	902	902	902	6
522	20231006	112600	20160853	902	901	902	901	120
523	20231006	112500	20052726	901	899	901	899	2512
524	20231006	112400	17790680	899	899	899	899	6
525	20231006	112300	17785286	899	899	899	899	45
526	20231006	112200	17744831	899	899	899	899	7
527	20231006	112100	17738538	899	899	899	899	6
528	20231006	112000	17733144	899	899	899	899	6
529	20231006	111900	17727750	901	898	901	898	7
530	20231006	111800	17721446	901	901	901	901	7
531	20231006	111700	17715139	901	901	901	901	6
532	20231006	111600	17709733	901	901	901	901	6
533	20231006	111500	17704327	901	901	901	901	6
534	20231006	111400	17698921	901	901	901	901	6
535	20231006	111300	17693515	901	901	901	901	6
536	20231006	111200	17688109	901	901	901	901	6
537	20231006	111100	17682703	901	901	901	901	6
538	20231006	111000	17677297	901	899	901	899	13
539	20231006	110900	17665598	901	899	901	899	9
540	20231006	110800	17657495	901	901	901	901	6
541	20231006	110700	17652089	901	901	901	901	6
542	20231006	110600	17646683	901	901	901	901	7
543	20231006	110500	17640376	901	901	901	901	6
544	20231006	110400	17634970	901	901	901	901	6
545	20231006	110300	17629564	901	901	901	901	6
546	20231006	110200	17624158	901	901	901	901	6
547	20231006	110100	17618752	901	901	901	901	6
548	20231006	110000	17613346	901	901	901	901	6
549	20231006	105900	17607940	901	899	901	899	7
550	20231006	105800	17601635	901	901	901	901	6
551	20231006	105700	17596229	901	901	901	901	11
552	20231006	105600	17586318	901	901	901	901	6
553	20231006	105500	17580912	901	901	901	901	6
554	20231006	105400	17575506	901	901	901	901	7
555	20231006	105300	17569199	901	901	901	901	6
556	20231006	105200	17563793	901	901	901	901	7
557	20231006	105100	17557486	901	901	901	901	6
558	20231006	105000	17552080	901	901	901	901	6
559	20231006	104900	17546674	901	901	901	901	6
560	20231006	104800	17541268	901	901	901	901	6
561	20231006	104700	17535862	901	901	901	901	6
562	20231006	104600	17530456	901	900	901	900	56
563	20231006	104500	17480050	900	900	900	900	818
564	20231006	104400	16743850	900	900	900	900	6
565	20231006	104300	16738450	900	900	900	900	26
566	20231006	104200	16715050	900	900	900	900	7
567	20231006	104100	16708750	900	900	900	900	7
568	20231006	104000	16702450	898	900	900	898	10
569	20231006	103900	16693454	900	900	900	900	506
570	20231006	103800	16238054	900	900	900	900	6
571	20231006	103700	16232654	900	900	900	900	6
572	20231006	103600	16227254	900	900	900	900	6
573	20231006	103500	16221854	900	900	900	900	1006
574	20231006	103400	15316454	900	900	900	900	6
575	20231006	103300	15311054	900	900	900	900	6
576	20231006	103200	15305654	900	900	900	900	6
577	20231006	103100	15300254	900	900	900	900	6
578	20231006	103000	15294854	900	900	900	900	6
579	20231006	102900	15289454	900	900	900	900	0
580	20231006	102800	15289454	900	900	900	900	0
581	20231006	102700	15289454	900	900	900	900	0
582	20231006	102600	15289454	900	900	900	900	0
583	20231006	102500	15289454	900	900	900	900	0
584	20231006	102400	15289454	900	900	900	900	100
585	20231006	102300	15199454	900	900	900	900	0
586	20231006	102200	15199454	900	900	900	900	0
587	20231006	102100	15199454	900	900	900	900	7
588	20231006	102000	15193154	900	897	900	897	702
589	20231006	101900	14561360	898	898	898	898	30
590	20231006	101800	14534420	899	900	900	899	469
591	20231006	101700	14112338	900	900	900	900	50
592	20231006	101600	14067338	900	898	900	898	11
593	20231006	101500	14057440	900	903	903	900	1211
594	20231006	101400	12967537	902	902	902	902	1
595	20231006	101300	12966635	900	900	900	900	12
596	20231006	101200	12955835	902	902	902	902	0
597	20231006	101100	12955835	902	902	902	902	0
598	20231006	101000	12955835	902	901	902	901	1000
599	20231006	100900	12053855	902	900	902	900	271
600	20231006	100800	11809544	898	898	898	898	0
601	20231006	100700	11809544	898	898	898	898	0
602	20231006	100600	11809544	898	898	898	898	2
603	20231006	100500	11807748	901	901	901	901	0
604	20231006	100400	11807748	901	901	901	901	0
605	20231006	100300	11807748	901	901	901	901	0
606	20231006	100200	11807748	901	901	901	901	0
607	20231006	100100	11807748	901	901	901	901	1
608	20231006	100000	11806847	899	896	900	896	480
609	20231006	095900	11376760	896	896	896	896	174
610	20231006	095800	11220856	896	896	896	896	0
611	20231006	095700	11220856	896	896	896	896	0
612	20231006	095600	11220856	896	896	896	896	5
613	20231006	095500	11216376	896	896	896	896	3
614	20231006	095400	11213688	896	896	896	896	89
615	20231006	095300	11133944	896	898	898	896	10
616	20231006	095200	11124974	896	896	896	896	0
617	20231006	095100	11124974	896	896	896	896	0
618	20231006	095000	11124974	896	896	896	896	94
619	20231006	094900	11040750	896	896	896	896	32
620	20231006	094800	11012078	895	895	895	895	1
621	20231006	094700	11011183	896	896	896	896	4
622	20231006	094600	11007599	898	898	898	898	30
623	20231006	094500	10980659	898	898	898	898	0
624	20231006	094400	10980659	898	898	898	898	100
625	20231006	094300	10890859	895	895	895	895	0
626	20231006	094200	10890859	895	895	895	895	1031
627	20231006	094100	9968114	896	896	896	896	0
628	20231006	094000	9968114	896	896	896	896	0
629	20231006	093900	9968114	896	896	896	896	0
630	20231006	093800	9968114	896	896	896	896	100
631	20231006	093700	9878514	895	895	895	895	0
632	20231006	093600	9878514	895	895	895	895	1
633	20231006	093500	9877619	895	895	895	895	2
634	20231006	093400	9875829	895	898	898	895	18
635	20231006	093300	9859710	898	898	898	897	89
636	20231006	093200	9779817	893	896	896	893	1306
637	20231006	093100	8613539	898	898	898	898	50
638	20231006	093000	8568639	898	898	898	898	6
639	20231006	092900	8563251	898	898	898	898	0
640	20231006	092800	8563251	898	898	898	898	0
641	20231006	092700	8563251	898	898	898	898	0
642	20231006	092600	8563251	898	898	898	898	0
643	20231006	092500	8563251	898	898	898	898	0
644	20231006	092400	8563251	898	898	898	898	1
645	20231006	092300	8562353	880	880	880	880	0
646	20231006	092200	8562353	880	880	880	880	0
647	20231006	092100	8562353	880	896	898	880	671
648	20231006	092000	7966507	895	895	895	895	0
649	20231006	091900	7966507	895	895	895	895	0
650	20231006	091800	7966507	895	895	895	895	0
651	20231006	091700	7966507	895	895	895	895	0
652	20231006	091600	7966507	895	895	895	895	0
653	20231006	091500	7966507	895	895	895	895	0
654	20231006	091400	7966507	895	895	895	895	0
655	20231006	091300	7966507	895	895	895	895	0
656	20231006	091200	7966507	895	895	895	895	0
657	20231006	091100	7966507	895	895	895	895	0
658	20231006	091000	7966507	895	895	895	895	0
659	20231006	090900	7966507	895	895	895	895	36
660	20231006	090800	7934287	890	890	890	890	200
661	20231006	090700	7756287	886	890	891	886	258
662	20231006	090600	7526644	891	894	894	891	1559
663	20231006	090500	6135919	892	894	894	892	110
664	20231006	090400	6037642	894	894	894	894	678
665	20231006	090300	5431510	894	894	895	894	889
666	20231006	090200	4635973	889	885	889	885	145
667	20231006	090100	4507360	880	880	880	880	0
668	20231006	090000	4507360	880	880	880	880	5122