KissMeData/238500/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	202200	99591390	889	889	889	889	2000
3	20231023	202100	99591390	889	889	889	889	0
4	20231023	202000	99591390	889	889	889	889	0
5	20231023	201900	99591390	889	889	889	889	0
6	20231023	201800	99591390	889	889	889	889	0
7	20231023	201700	99591390	889	889	889	889	0
8	20231023	201600	99591390	889	889	889	889	0
9	20231023	201500	99591390	889	889	889	889	0
10	20231023	201400	99591390	889	889	889	889	0
11	20231023	201300	99591390	889	889	889	889	0
12	20231023	201200	99591390	889	889	889	889	0
13	20231023	201100	99591390	889	889	889	889	0
14	20231023	201000	99591390	889	889	889	889	0
15	20231023	200900	99591390	889	889	889	889	0
16	20231023	200800	99591390	889	889	889	889	0
17	20231023	200700	99591390	889	889	889	889	0
18	20231023	200600	99591390	889	889	889	889	0
19	20231023	200500	99591390	889	889	889	889	0
20	20231023	200400	99591390	889	889	889	889	0
21	20231023	200300	99591390	889	889	889	889	0
22	20231023	200200	99591390	889	889	889	889	0
23	20231023	200100	99591390	889	889	889	889	0
24	20231023	200000	99591390	889	889	889	889	0
25	20231023	195900	99591390	889	889	889	889	0
26	20231023	195800	99591390	889	889	889	889	0
27	20231023	195700	99591390	889	889	889	889	0
28	20231023	195600	99591390	889	889	889	889	0
29	20231023	195500	99591390	889	889	889	889	0
30	20231023	195400	99591390	889	889	889	889	0
31	20231023	195300	99591390	889	889	889	889	0
32	20231023	195200	99591390	889	889	889	889	2000
33	20231023	195100	99591390	889	889	889	889	0
34	20231023	195000	99591390	889	889	889	889	0
35	20231023	194900	99591390	889	889	889	889	0
36	20231023	194800	99591390	889	889	889	889	0
37	20231023	194700	99591390	889	889	889	889	0
38	20231023	194600	99591390	889	889	889	889	0
39	20231023	194500	99591390	889	889	889	889	0
40	20231023	194400	99591390	889	889	889	889	0
41	20231023	194300	99591390	889	889	889	889	0
42	20231023	194200	99591390	889	889	889	889	0
43	20231023	194100	99591390	889	889	889	889	0
44	20231023	194000	99591390	889	889	889	889	0
45	20231023	193900	99591390	889	889	889	889	0
46	20231023	193800	99591390	889	889	889	889	0
47	20231023	193700	99591390	889	889	889	889	0
48	20231023	193600	99591390	889	889	889	889	0
49	20231023	193500	99591390	889	889	889	889	0
50	20231023	193400	99591390	889	889	889	889	0
51	20231023	193300	99591390	889	889	889	889	0
52	20231023	193200	99591390	889	889	889	889	0
53	20231023	193100	99591390	889	889	889	889	0
54	20231023	193000	99591390	889	889	889	889	0
55	20231023	192900	99591390	889	889	889	889	0
56	20231023	192800	99591390	889	889	889	889	0
57	20231023	192700	99591390	889	889	889	889	0
58	20231023	192600	99591390	889	889	889	889	0
59	20231023	192500	99591390	889	889	889	889	0
60	20231023	192400	99591390	889	889	889	889	0
61	20231023	192300	99591390	889	889	889	889	0
62	20231023	192200	99591390	889	889	889	889	2000
63	20231023	192100	99591390	889	889	889	889	0
64	20231023	192000	99591390	889	889	889	889	0
65	20231023	191900	99591390	889	889	889	889	0
66	20231023	191800	99591390	889	889	889	889	0
67	20231023	191700	99591390	889	889	889	889	0
68	20231023	191600	99591390	889	889	889	889	0
69	20231023	191500	99591390	889	889	889	889	0
70	20231023	191400	99591390	889	889	889	889	0
71	20231023	191300	99591390	889	889	889	889	0
72	20231023	191200	99591390	889	889	889	889	0
73	20231023	191100	99591390	889	889	889	889	0
74	20231023	191000	99591390	889	889	889	889	0
75	20231023	190900	99591390	889	889	889	889	0
76	20231023	190800	99591390	889	889	889	889	0
77	20231023	190700	99591390	889	889	889	889	0
78	20231023	190600	99591390	889	889	889	889	0
79	20231023	190500	99591390	889	889	889	889	0
80	20231023	190400	99591390	889	889	889	889	0
81	20231023	190300	99591390	889	889	889	889	0
82	20231023	190200	99591390	889	889	889	889	0
83	20231023	190100	99591390	889	889	889	889	0
84	20231023	190000	99591390	889	889	889	889	0
85	20231023	185900	99591390	889	889	889	889	0
86	20231023	185800	99591390	889	889	889	889	0
87	20231023	185700	99591390	889	889	889	889	0
88	20231023	185600	99591390	889	889	889	889	0
89	20231023	185500	99591390	889	889	889	889	0
90	20231023	185400	99591390	889	889	889	889	0
91	20231023	185300	99591390	889	889	889	889	0
92	20231023	185200	99591390	889	889	889	889	2000
93	20231023	185100	99591390	889	889	889	889	0
94	20231023	185000	99591390	889	889	889	889	0
95	20231023	184900	99591390	889	889	889	889	0
96	20231023	184800	99591390	889	889	889	889	0
97	20231023	184700	99591390	889	889	889	889	0
98	20231023	184600	99591390	889	889	889	889	0
99	20231023	184500	99591390	889	889	889	889	0
100	20231023	184400	99591390	889	889	889	889	0
101	20231023	184300	99591390	889	889	889	889	0
102	20231023	184200	99591390	889	889	889	889	0
103	20231023	184100	99591390	889	889	889	889	0
104	20231023	184000	99591390	889	889	889	889	0
105	20231023	183900	99591390	889	889	889	889	0
106	20231023	183800	99591390	889	889	889	889	0
107	20231023	183700	99591390	889	889	889	889	0
108	20231023	183600	99591390	889	889	889	889	0
109	20231023	183500	99591390	889	889	889	889	0
110	20231023	183400	99591390	889	889	889	889	0
111	20231023	183300	99591390	889	889	889	889	0
112	20231023	183200	99591390	889	889	889	889	0
113	20231023	183100	99591390	889	889	889	889	0
114	20231023	183000	99591390	889	889	889	889	0
115	20231023	182900	99591390	889	889	889	889	0
116	20231023	182800	99591390	889	889	889	889	0
117	20231023	182700	99591390	889	889	889	889	0
118	20231023	182600	99591390	889	889	889	889	0
119	20231023	182500	99591390	889	889	889	889	0
120	20231023	182400	99591390	889	889	889	889	0
121	20231023	182300	99591390	889	889	889	889	0
122	20231023	182200	99591390	889	889	889	889	2000
123	20231023	182100	99591390	889	889	889	889	0
124	20231023	182000	99591390	889	889	889	889	0
125	20231023	181900	99591390	889	889	889	889	0
126	20231023	181800	99591390	889	889	889	889	0
127	20231023	181700	99591390	889	889	889	889	0
128	20231023	181600	99591390	889	889	889	889	0
129	20231023	181500	99591390	889	889	889	889	0
130	20231023	181400	99591390	889	889	889	889	0
131	20231023	181300	99591390	889	889	889	889	0
132	20231023	181200	99591390	889	889	889	889	0
133	20231023	181100	99591390	889	889	889	889	0
134	20231023	181000	99591390	889	889	889	889	0
135	20231023	180900	99591390	889	889	889	889	0
136	20231023	180800	99591390	889	889	889	889	0
137	20231023	180700	99591390	889	889	889	889	0
138	20231023	180600	99591390	889	889	889	889	0
139	20231023	180500	99591390	889	889	889	889	0
140	20231023	180400	99591390	889	889	889	889	0
141	20231023	180300	99591390	889	889	889	889	0
142	20231023	180200	99591390	889	889	889	889	0
143	20231023	180100	99591390	889	889	889	889	0
144	20231023	180000	99591390	889	889	889	889	0
145	20231023	175900	99591390	889	889	889	889	0
146	20231023	175800	99591390	889	889	889	889	0
147	20231023	175700	99591390	889	889	889	889	0
148	20231023	175600	99591390	889	889	889	889	0
149	20231023	175500	99591390	889	889	889	889	0
150	20231023	175400	99591390	889	889	889	889	0
151	20231023	175300	99591390	889	889	889	889	0
152	20231023	175200	99591390	889	889	889	889	2000
153	20231023	175100	99591390	889	889	889	889	0
154	20231023	175000	99591390	889	889	889	889	0
155	20231023	174900	99591390	889	889	889	889	0
156	20231023	174800	99591390	889	889	889	889	0
157	20231023	174700	99591390	889	889	889	889	0
158	20231023	174600	99591390	889	889	889	889	0
159	20231023	174500	99591390	889	889	889	889	0
160	20231023	174400	99591390	889	889	889	889	0
161	20231023	174300	99591390	889	889	889	889	0
162	20231023	174200	99591390	889	889	889	889	0
163	20231023	174100	99591390	889	889	889	889	0
164	20231023	174000	99591390	889	889	889	889	0
165	20231023	173900	99591390	889	889	889	889	0
166	20231023	173800	99591390	889	889	889	889	0
167	20231023	173700	99591390	889	889	889	889	0
168	20231023	173600	99591390	889	889	889	889	0
169	20231023	173500	99591390	889	889	889	889	0
170	20231023	173400	99591390	889	889	889	889	0
171	20231023	173300	99591390	889	889	889	889	0
172	20231023	173200	99591390	889	889	889	889	0
173	20231023	173100	99591390	889	889	889	889	0
174	20231023	173000	99591390	889	889	889	889	0
175	20231023	172900	99591390	889	889	889	889	0
176	20231023	172800	99591390	889	889	889	889	0
177	20231023	172700	99591390	889	889	889	889	0
178	20231023	172600	99591390	889	889	889	889	0
179	20231023	172500	99591390	889	889	889	889	0
180	20231023	172400	99591390	889	889	889	889	0
181	20231023	172300	99591390	889	889	889	889	0
182	20231023	172200	99591390	889	889	889	889	2000
183	20231023	172100	99591390	889	889	889	889	0
184	20231023	172000	99591390	889	889	889	889	0
185	20231023	171900	99591390	889	889	889	889	0
186	20231023	171800	99591390	889	889	889	889	0
187	20231023	171700	99591390	889	889	889	889	0
188	20231023	171600	99591390	889	889	889	889	0
189	20231023	171500	99591390	889	889	889	889	0
190	20231023	171400	99591390	889	889	889	889	0
191	20231023	171300	99591390	889	889	889	889	0
192	20231023	171200	99591390	889	889	889	889	0
193	20231023	171100	99591390	889	889	889	889	0
194	20231023	171000	99591390	889	889	889	889	0
195	20231023	170900	99591390	889	889	889	889	0
196	20231023	170800	99591390	889	889	889	889	0
197	20231023	170700	99591390	889	889	889	889	0
198	20231023	170600	99591390	889	889	889	889	0
199	20231023	170500	99591390	889	889	889	889	0
200	20231023	170400	99591390	889	889	889	889	0
201	20231023	170300	99591390	889	889	889	889	0
202	20231023	170200	99591390	889	889	889	889	0
203	20231023	170100	99591390	889	889	889	889	0
204	20231023	170000	99591390	889	889	889	889	0
205	20231023	165900	99591390	889	889	889	889	0
206	20231023	165800	99591390	889	889	889	889	0
207	20231023	165700	99591390	889	889	889	889	0
208	20231023	165600	99591390	889	889	889	889	0
209	20231023	165500	99591390	889	889	889	889	0
210	20231023	165400	99591390	889	889	889	889	0
211	20231023	165300	99591390	889	889	889	889	0
212	20231023	165200	99591390	889	889	889	889	2000
213	20231023	165100	99591390	889	889	889	889	0
214	20231023	165000	99591390	889	889	889	889	0
215	20231023	164900	99591390	889	889	889	889	0
216	20231023	164800	99591390	889	889	889	889	0
217	20231023	164700	99591390	889	889	889	889	0
218	20231023	164600	99591390	889	889	889	889	0
219	20231023	164500	99591390	889	889	889	889	0
220	20231023	164400	99591390	889	889	889	889	0
221	20231023	164300	99591390	889	889	889	889	0
222	20231023	164200	99591390	889	889	889	889	0
223	20231023	164100	99591390	889	889	889	889	0
224	20231023	164000	99591390	889	889	889	889	0
225	20231023	163900	99591390	889	889	889	889	0
226	20231023	163800	99591390	889	889	889	889	0
227	20231023	163700	99591390	889	889	889	889	0
228	20231023	163600	99591390	889	889	889	889	0
229	20231023	163500	99591390	889	889	889	889	0
230	20231023	163400	99591390	889	889	889	889	0
231	20231023	163300	99591390	889	889	889	889	0
232	20231023	163200	99591390	889	889	889	889	0
233	20231023	163100	99591390	889	889	889	889	0
234	20231023	163000	99591390	889	889	889	889	0
235	20231023	162900	99591390	889	889	889	889	0
236	20231023	162800	99591390	889	889	889	889	0
237	20231023	162700	99591390	889	889	889	889	0
238	20231023	162600	99591390	889	889	889	889	0
239	20231023	162500	99591390	889	889	889	889	0
240	20231023	162400	99591390	889	889	889	889	0
241	20231023	162300	99591390	889	889	889	889	0
242	20231023	162200	99591390	889	889	889	889	2000
243	20231023	162100	99591390	889	889	889	889	0
244	20231023	162000	99591390	889	889	889	889	0
245	20231023	161900	99591390	889	889	889	889	0
246	20231023	161800	99591390	889	889	889	889	0
247	20231023	161700	99591390	889	889	889	889	0
248	20231023	161600	99591390	889	889	889	889	0
249	20231023	161500	99591390	889	889	889	889	0
250	20231023	161400	99591390	889	889	889	889	0
251	20231023	161300	99591390	889	889	889	889	0
252	20231023	161200	99591390	889	889	889	889	0
253	20231023	161100	99591390	889	889	889	889	0
254	20231023	161000	99591390	889	889	889	889	0
255	20231023	160900	99591390	889	889	889	889	0
256	20231023	160800	99591390	889	889	889	889	0
257	20231023	160700	99591390	889	889	889	889	0
258	20231023	160600	99591390	889	889	889	889	0
259	20231023	160500	99591390	889	889	889	889	0
260	20231023	160400	99591390	889	889	889	889	0
261	20231023	160300	99591390	889	889	889	889	0
262	20231023	160200	99591390	889	889	889	889	0
263	20231023	160100	99591390	889	889	889	889	0
264	20231023	160000	99591390	889	889	889	889	0
265	20231023	155900	99591390	889	889	889	889	0
266	20231023	155800	99591390	889	889	889	889	0
267	20231023	155700	99591390	889	889	889	889	0
268	20231023	155600	99591390	889	889	889	889	0
269	20231023	155500	99591390	889	889	889	889	0
270	20231023	155400	99591390	889	889	889	889	0
271	20231023	155300	99591390	889	889	889	889	0
272	20231023	155200	99591390	889	889	889	889	2000
273	20231023	155100	99591390	889	889	889	889	0
274	20231023	155000	99591390	889	889	889	889	0
275	20231023	154900	99591390	889	889	889	889	0
276	20231023	154800	99591390	889	889	889	889	0
277	20231023	154700	99591390	889	889	889	889	0
278	20231023	154600	99591390	889	889	889	889	0
279	20231023	154500	99591390	889	889	889	889	0
280	20231023	154400	99591390	889	889	889	889	0
281	20231023	154300	99591390	889	889	889	889	0
282	20231023	154200	99591390	889	889	889	889	0
283	20231023	154100	99591390	889	889	889	889	0
284	20231023	154000	99591390	889	889	889	889	0
285	20231023	153900	99591390	889	889	889	889	0
286	20231023	153800	99591390	889	889	889	889	0
287	20231023	153700	99591390	889	889	889	889	0
288	20231023	153600	99591390	889	889	889	889	0
289	20231023	153500	99591390	889	889	889	889	0
290	20231023	153400	99591390	889	889	889	889	0
291	20231023	153300	99591390	889	889	889	889	0
292	20231023	153200	99591390	889	889	889	889	0
293	20231023	153100	99591390	889	889	889	889	0
294	20231023	153000	99591390	889	889	889	889	2000
295	20231023	152900	97813390	890	890	890	890	0
296	20231023	152800	97813390	890	890	890	890	0
297	20231023	152700	97813390	890	890	890	890	0
298	20231023	152600	97813390	890	890	890	890	0
299	20231023	152500	97813390	890	890	890	890	0
300	20231023	152400	97813390	890	890	890	890	0
301	20231023	152300	97813390	890	890	890	890	0
302	20231023	152200	97813390	890	890	890	890	0
303	20231023	152100	97813390	890	890	890	890	0
304	20231023	152000	97813390	890	890	890	890	0
305	20231023	151900	97813390	890	890	890	890	0
306	20231023	151800	97813390	890	890	890	890	0
307	20231023	151700	97813390	890	890	890	890	0
308	20231023	151600	97813390	890	890	890	890	0
309	20231023	151500	97813390	890	890	890	890	0
310	20231023	151400	97813390	890	890	890	890	0
311	20231023	151300	97813390	890	890	890	890	0
312	20231023	151200	97813390	890	890	890	890	1
313	20231023	151100	97812500	891	889	891	889	1965
314	20231023	151000	96065263	889	889	889	889	0
315	20231023	150900	96065263	889	889	889	889	0
316	20231023	150800	96065263	889	888	889	888	1440
317	20231023	150700	94785403	887	882	887	882	18866
318	20231023	150600	78127043	882	882	882	882	0
319	20231023	150500	78127043	882	882	882	882	0
320	20231023	150400	78127043	882	882	882	882	0
321	20231023	150300	78127043	882	882	882	882	0
322	20231023	150200	78127043	882	882	882	882	0
323	20231023	150100	78127043	882	882	882	882	0
324	20231023	150000	78127043	882	882	882	882	0
325	20231023	145900	78127043	882	882	882	882	0
326	20231023	145800	78127043	882	882	882	882	0
327	20231023	145700	78127043	882	882	882	882	0
328	20231023	145600	78127043	882	882	882	882	0
329	20231023	145500	78127043	882	882	882	882	0
330	20231023	145400	78127043	882	882	882	882	350
331	20231023	145300	77818343	883	883	883	883	0
332	20231023	145200	77818343	883	883	883	883	0
333	20231023	145100	77818343	883	883	883	883	0
334	20231023	145000	77818343	883	883	883	883	0
335	20231023	144900	77818343	883	883	883	883	357
336	20231023	144800	77503112	889	889	889	889	0
337	20231023	144700	77503112	889	889	889	889	0
338	20231023	144600	77503112	889	889	889	889	0
339	20231023	144500	77503112	889	889	889	889	0
340	20231023	144400	77503112	889	889	889	889	0
341	20231023	144300	77503112	889	889	889	889	0
342	20231023	144200	77503112	889	889	889	889	0
343	20231023	144100	77503112	889	889	889	889	0
344	20231023	144000	77503112	889	889	889	889	0
345	20231023	143900	77503112	889	889	889	889	0
346	20231023	143800	77503112	889	889	889	889	0
347	20231023	143700	77503112	889	889	889	889	0
348	20231023	143600	77503112	889	889	889	889	0
349	20231023	143500	77503112	889	889	889	889	0
350	20231023	143400	77503112	889	888	889	888	944
351	20231023	143300	76664596	891	891	891	891	0
352	20231023	143200	76664596	891	891	891	891	0
353	20231023	143100	76664596	891	891	891	891	0
354	20231023	143000	76664596	891	891	891	891	0
355	20231023	142900	76664596	891	891	891	891	0
356	20231023	142800	76664596	891	891	891	891	0
357	20231023	142700	76664596	891	891	891	891	0
358	20231023	142600	76664596	891	891	891	891	0
359	20231023	142500	76664596	891	891	891	891	0
360	20231023	142400	76664596	891	891	891	891	600
361	20231023	142300	76129996	891	890	891	890	883
362	20231023	142200	75344123	891	891	891	891	800
363	20231023	142100	74631323	892	891	892	891	189
364	20231023	142000	74462824	891	891	891	891	800
365	20231023	141900	73750024	891	891	891	891	848
366	20231023	141800	72994456	891	891	891	891	600
367	20231023	141700	72459856	892	891	892	891	2000
368	20231023	141600	70676297	891	891	891	891	0
369	20231023	141500	70676297	891	891	891	891	0
370	20231023	141400	70676297	891	891	891	891	0
371	20231023	141300	70676297	891	891	891	890	3601
372	20231023	141200	67467906	890	890	890	890	147
373	20231023	141100	67337076	890	890	890	890	15
374	20231023	141000	67323726	890	890	890	890	2000
375	20231023	140900	65543726	891	891	891	891	0
376	20231023	140800	65543726	891	891	891	891	1400
377	20231023	140700	64296326	890	890	890	890	2000
378	20231023	140600	62516326	892	892	892	892	0
379	20231023	140500	62516326	892	892	892	892	0
380	20231023	140400	62516326	892	892	892	892	0
381	20231023	140300	62516326	892	892	892	892	100
382	20231023	140200	62427126	891	892	892	891	782
383	20231023	140100	61729682	892	892	892	892	0
384	20231023	140000	61729682	892	892	892	892	846
385	20231023	135900	60975050	892	892	892	892	0
386	20231023	135800	60975050	892	892	892	892	584
387	20231023	135700	60454122	892	892	892	892	0
388	20231023	135600	60454122	892	892	892	892	854
389	20231023	135500	59692354	893	893	893	893	0
390	20231023	135400	59692354	893	892	893	892	699
391	20231023	135300	59068845	892	892	892	892	648
392	20231023	135200	58490829	892	892	892	892	0
393	20231023	135100	58490829	892	892	893	892	1905
394	20231023	135000	56791568	893	892	893	892	1535
395	20231023	134900	55422347	891	891	891	891	99
396	20231023	134800	55334138	891	890	891	890	1042
397	20231023	134700	54406757	890	890	890	890	0
398	20231023	134600	54406757	890	890	890	890	0
399	20231023	134500	54406757	890	890	890	890	0
400	20231023	134400	54406757	890	890	890	890	0
401	20231023	134300	54406757	890	890	890	890	0
402	20231023	134200	54406757	890	890	890	890	1
403	20231023	134100	54405867	889	889	889	889	0
404	20231023	134000	54405867	889	889	889	889	333
405	20231023	133900	54109830	890	890	890	890	0
406	20231023	133800	54109830	890	890	890	890	0
407	20231023	133700	54109830	890	889	890	889	2
408	20231023	133600	54108051	889	889	889	889	1346
409	20231023	133500	52911457	888	888	888	888	56
410	20231023	133400	52861729	889	889	889	889	0
411	20231023	133300	52861729	889	889	889	889	0
412	20231023	133200	52861729	889	889	889	889	0
413	20231023	133100	52861729	889	889	889	889	0
414	20231023	133000	52861729	889	889	889	889	0
415	20231023	132900	52861729	889	889	889	889	0
416	20231023	132800	52861729	889	889	889	889	0
417	20231023	132700	52861729	889	889	889	889	0
418	20231023	132600	52861729	889	889	889	889	0
419	20231023	132500	52861729	889	889	889	889	0
420	20231023	132400	52861729	889	889	889	889	1
421	20231023	132300	52860840	889	889	889	889	5
422	20231023	132200	52856395	890	890	890	890	0
423	20231023	132100	52856395	890	890	890	890	0
424	20231023	132000	52856395	890	890	890	890	0
425	20231023	131900	52856395	890	890	890	890	0
426	20231023	131800	52856395	890	890	890	890	0
427	20231023	131700	52856395	890	890	890	890	0
428	20231023	131600	52856395	890	890	890	890	0
429	20231023	131500	52856395	890	889	890	889	2
430	20231023	131400	52854616	889	889	889	889	1000
431	20231023	131300	51965616	888	887	888	887	249
432	20231023	131200	51744514	878	878	878	878	0
433	20231023	131100	51744514	878	878	878	878	0
434	20231023	131000	51744514	878	878	878	878	0
435	20231023	130900	51744514	878	878	878	878	0
436	20231023	130800	51744514	878	888	888	878	1247
437	20231023	130700	50647178	887	887	887	887	43
438	20231023	130600	50609037	887	887	887	887	0
439	20231023	130500	50609037	887	887	887	887	0
440	20231023	130400	50609037	887	887	887	887	0
441	20231023	130300	50609037	887	887	887	887	0
442	20231023	130200	50609037	887	887	887	887	10
443	20231023	130100	50600167	888	888	888	888	0
444	20231023	130000	50600167	888	887	888	887	2
445	20231023	125900	50598392	887	887	887	887	347
446	20231023	125800	50290603	878	878	878	878	0
447	20231023	125700	50290603	878	878	878	878	0
448	20231023	125600	50290603	878	878	878	878	0
449	20231023	125500	50290603	878	878	878	878	0
450	20231023	125400	50290603	878	878	878	878	0
451	20231023	125300	50290603	878	878	878	878	1
452	20231023	125200	50289725	889	889	889	889	384
453	20231023	125100	49948349	888	888	888	888	0
454	20231023	125000	49948349	888	888	888	888	0
455	20231023	124900	49948349	888	888	888	888	0
456	20231023	124800	49948349	888	888	888	888	0
457	20231023	124700	49948349	888	888	888	888	25
458	20231023	124600	49926149	888	888	888	888	1900
459	20231023	124500	48238949	877	877	877	877	2
460	20231023	124400	48237195	888	888	888	888	0
461	20231023	124300	48237195	888	888	888	888	91
462	20231023	124200	48156387	876	889	889	876	311
463	20231023	124100	47880246	888	888	888	888	941
464	20231023	124000	47044638	888	888	888	888	719
465	20231023	123900	46406166	889	889	889	888	2771
466	20231023	123800	43943547	890	890	890	890	1
467	20231023	123700	43942657	874	874	874	874	40
468	20231023	123600	43907697	890	888	890	888	373
469	20231023	123500	43576471	888	888	888	888	0
470	20231023	123400	43576471	888	888	888	888	120
471	20231023	123300	43469911	887	887	887	887	0
472	20231023	123200	43469911	887	866	887	866	101
473	20231023	123100	43380345	866	866	866	866	0
474	20231023	123000	43380345	866	866	866	866	10882
475	20231023	122900	33956533	866	866	866	866	0
476	20231023	122800	33956533	866	866	866	866	0
477	20231023	122700	33956533	866	866	866	866	10728
478	20231023	122600	24666085	866	866	866	866	510
479	20231023	122500	24224425	866	866	866	866	0
480	20231023	122400	24224425	866	866	866	866	0
481	20231023	122300	24224425	866	866	866	866	0
482	20231023	122200	24224425	866	866	866	866	0
483	20231023	122100	24224425	866	866	866	866	5
484	20231023	122000	24220095	864	866	866	864	849
485	20231023	121900	23486555	866	866	866	866	4
486	20231023	121800	23483091	866	866	866	866	1479
487	20231023	121700	22202277	870	870	870	870	0
488	20231023	121600	22202277	870	870	870	870	0
489	20231023	121500	22202277	870	870	870	870	0
490	20231023	121400	22202277	870	870	870	870	0
491	20231023	121300	22202277	870	870	870	870	2
492	20231023	121200	22200537	866	866	866	866	350
493	20231023	121100	21897437	870	870	870	870	0
494	20231023	121000	21897437	870	870	870	870	0
495	20231023	120900	21897437	870	869	870	869	12
496	20231023	120800	21887002	870	870	870	870	0
497	20231023	120700	21887002	870	870	870	870	0
498	20231023	120600	21887002	870	870	870	870	0
499	20231023	120500	21887002	870	870	870	870	0
500	20231023	120400	21887002	870	870	870	870	0
501	20231023	120300	21887002	870	870	870	870	0
502	20231023	120200	21887002	870	870	870	870	0
503	20231023	120100	21887002	870	870	870	870	1
504	20231023	120000	21886132	870	870	870	870	0
505	20231023	115900	21886132	870	870	870	870	0
506	20231023	115800	21886132	870	870	870	870	0
507	20231023	115700	21886132	870	870	870	870	110
508	20231023	115600	21790432	870	870	870	870	0
509	20231023	115500	21790432	870	870	870	870	0
510	20231023	115400	21790432	870	870	870	870	0
511	20231023	115300	21790432	870	870	870	870	0
512	20231023	115200	21790432	870	870	870	870	0
513	20231023	115100	21790432	870	870	870	870	0
514	20231023	115000	21790432	870	870	870	870	0
515	20231023	114900	21790432	870	870	870	870	0
516	20231023	114800	21790432	870	870	870	870	0
517	20231023	114700	21790432	870	870	870	870	1
518	20231023	114600	21789562	866	870	870	866	7
519	20231023	114500	21783476	870	870	870	870	0
520	20231023	114400	21783476	870	870	870	870	0
521	20231023	114300	21783476	870	870	870	870	0
522	20231023	114200	21783476	870	870	870	870	0
523	20231023	114100	21783476	870	870	870	870	0
524	20231023	114000	21783476	870	870	870	870	0
525	20231023	113900	21783476	870	870	870	870	0
526	20231023	113800	21783476	870	870	870	870	0
527	20231023	113700	21783476	870	870	870	870	0
528	20231023	113600	21783476	870	870	870	870	0
529	20231023	113500	21783476	870	870	870	870	0
530	20231023	113400	21783476	870	870	870	870	2645
531	20231023	113300	19482326	871	871	871	871	0
532	20231023	113200	19482326	871	871	871	871	0
533	20231023	113100	19482326	871	871	871	871	0
534	20231023	113000	19482326	871	871	871	871	4117
535	20231023	112900	15896419	871	871	871	871	0
536	20231023	112800	15896419	871	871	871	871	0
537	20231023	112700	15896419	871	871	871	871	0
538	20231023	112600	15896419	871	871	871	871	0
539	20231023	112500	15896419	871	871	871	871	0
540	20231023	112400	15896419	871	871	871	871	0
541	20231023	112300	15896419	871	871	871	871	0
542	20231023	112200	15896419	871	871	871	871	0
543	20231023	112100	15896419	871	871	871	871	0
544	20231023	112000	15896419	871	871	871	871	0
545	20231023	111900	15896419	871	871	871	871	328
546	20231023	111800	15610731	872	872	872	872	0
547	20231023	111700	15610731	872	872	872	872	6
548	20231023	111600	15605499	872	872	872	872	0
549	20231023	111500	15605499	872	872	872	872	1666
550	20231023	111400	14152747	872	872	872	872	0
551	20231023	111300	14152747	872	872	872	872	130
552	20231023	111200	14039387	888	888	888	888	0
553	20231023	111100	14039387	888	888	888	888	0
554	20231023	111000	14039387	888	888	888	888	0
555	20231023	110900	14039387	888	888	888	888	1
556	20231023	110800	14038499	872	872	872	872	0
557	20231023	110700	14038499	872	872	872	872	0
558	20231023	110600	14038499	872	872	872	872	0
559	20231023	110500	14038499	872	872	872	872	0
560	20231023	110400	14038499	872	872	872	872	0
561	20231023	110300	14038499	872	872	872	872	0
562	20231023	110200	14038499	872	872	872	872	0
563	20231023	110100	14038499	872	872	872	872	0
564	20231023	110000	14038499	872	872	872	872	0
565	20231023	105900	14038499	872	872	872	872	0
566	20231023	105800	14038499	872	872	872	872	0
567	20231023	105700	14038499	872	872	872	872	0
568	20231023	105600	14038499	872	872	872	872	0
569	20231023	105500	14038499	872	872	872	872	0
570	20231023	105400	14038499	872	872	872	872	0
571	20231023	105300	14038499	872	872	872	872	0
572	20231023	105200	14038499	872	872	872	872	0
573	20231023	105100	14038499	872	872	872	872	300
574	20231023	105000	13776899	872	872	872	872	0
575	20231023	104900	13776899	872	872	872	872	0
576	20231023	104800	13776899	872	872	872	872	200
577	20231023	104700	13602499	888	888	888	888	0
578	20231023	104600	13602499	888	888	888	888	0
579	20231023	104500	13602499	888	888	888	888	200
580	20231023	104400	13424899	872	872	872	872	0
581	20231023	104300	13424899	872	872	872	872	0
582	20231023	104200	13424899	872	872	872	872	0
583	20231023	104100	13424899	872	872	872	872	0
584	20231023	104000	13424899	872	872	872	872	0
585	20231023	103900	13424899	872	872	872	872	0
586	20231023	103800	13424899	872	872	872	872	0
587	20231023	103700	13424899	872	872	872	872	0
588	20231023	103600	13424899	872	872	872	872	0
589	20231023	103500	13424899	872	872	872	872	21
590	20231023	103400	13406587	888	888	888	888	0
591	20231023	103300	13406587	888	888	888	888	0
592	20231023	103200	13406587	888	888	888	888	0
593	20231023	103100	13406587	888	888	888	888	0
594	20231023	103000	13406587	888	879	888	879	4
595	20231023	102900	13403062	875	875	875	875	0
596	20231023	102800	13403062	875	875	875	875	0
597	20231023	102700	13403062	875	875	875	875	550
598	20231023	102600	12921812	875	875	875	875	0
599	20231023	102500	12921812	875	875	875	875	0
600	20231023	102400	12921812	875	874	875	874	7
601	20231023	102300	12915692	875	875	875	875	0
602	20231023	102200	12915692	875	875	875	875	1
603	20231023	102100	12914817	875	875	875	875	1
604	20231023	102000	12913942	872	872	872	872	0
605	20231023	101900	12913942	872	872	872	872	0
606	20231023	101800	12913942	872	872	872	872	0
607	20231023	101700	12913942	872	872	872	872	0
608	20231023	101600	12913942	872	872	872	872	20
609	20231023	101500	12896502	872	872	872	872	900
610	20231023	101400	12111702	879	880	880	879	297
611	20231023	101300	11850632	892	892	892	892	1
612	20231023	101200	11849740	893	893	893	893	0
613	20231023	101100	11849740	893	893	893	893	1
614	20231023	101000	11848847	893	893	893	893	0
615	20231023	100900	11848847	893	893	893	893	0
616	20231023	100800	11848847	893	893	893	893	0
617	20231023	100700	11848847	893	893	893	893	0
618	20231023	100600	11848847	893	893	893	893	0
619	20231023	100500	11848847	893	893	893	893	0
620	20231023	100400	11848847	893	893	893	893	1
621	20231023	100300	11847954	895	895	895	895	0
622	20231023	100200	11847954	895	895	895	895	0
623	20231023	100100	11847954	895	895	895	895	0
624	20231023	100000	11847954	895	895	895	895	0
625	20231023	095900	11847954	895	895	895	895	0
626	20231023	095800	11847954	895	895	895	895	0
627	20231023	095700	11847954	895	895	895	895	0
628	20231023	095600	11847954	895	894	895	894	11
629	20231023	095500	11838119	879	879	879	879	2
630	20231023	095400	11836361	896	896	896	896	0
631	20231023	095300	11836361	896	896	896	896	0
632	20231023	095200	11836361	896	896	896	896	0
633	20231023	095100	11836361	896	896	896	896	0
634	20231023	095000	11836361	896	896	896	896	0
635	20231023	094900	11836361	896	896	896	896	0
636	20231023	094800	11836361	896	896	896	896	0
637	20231023	094700	11836361	896	896	896	896	0
638	20231023	094600	11836361	896	896	896	896	0
639	20231023	094500	11836361	896	896	896	896	0
640	20231023	094400	11836361	896	896	896	896	0
641	20231023	094300	11836361	896	896	896	896	0
642	20231023	094200	11836361	896	896	896	896	0
643	20231023	094100	11836361	896	896	896	896	0
644	20231023	094000	11836361	896	879	896	879	2724
645	20231023	093900	9441948	879	879	879	879	36
646	20231023	093800	9410304	895	895	895	895	0
647	20231023	093700	9410304	895	895	895	895	100
648	20231023	093600	9320804	879	882	882	879	1092
649	20231023	093500	8360154	896	896	896	896	0
650	20231023	093400	8360154	896	896	896	896	0
651	20231023	093300	8360154	896	896	896	896	0
652	20231023	093200	8360154	896	896	896	896	0
653	20231023	093100	8360154	896	896	896	896	20
654	20231023	093000	8342234	896	896	896	896	0
655	20231023	092900	8342234	896	896	896	896	0
656	20231023	092800	8342234	896	896	896	896	1
657	20231023	092700	8341338	885	885	885	885	500
658	20231023	092600	7898838	896	896	896	896	0
659	20231023	092500	7898838	896	896	896	896	0
660	20231023	092400	7898838	896	896	896	896	0
661	20231023	092300	7898838	896	896	896	896	0
662	20231023	092200	7898838	896	896	896	896	100
663	20231023	092100	7809238	885	885	885	885	500
664	20231023	092000	7366738	881	881	881	881	0
665	20231023	091900	7366738	881	881	881	881	0
666	20231023	091800	7366738	881	881	881	881	0
667	20231023	091700	7366738	881	881	881	881	0
668	20231023	091600	7366738	881	882	882	881	1000
669	20231023	091500	6485624	897	897	897	897	0
670	20231023	091400	6485624	897	897	897	897	0
671	20231023	091300	6485624	897	897	897	897	0
672	20231023	091200	6485624	897	897	897	897	0
673	20231023	091100	6485624	897	897	897	897	100
674	20231023	091000	6395924	897	897	897	897	1
675	20231023	090900	6395027	882	882	882	882	69
676	20231023	090800	6334169	882	884	900	882	2801
677	20231023	090700	3862327	900	884	900	884	605
678	20231023	090600	3327427	900	900	900	900	1
679	20231023	090500	3326527	900	900	936	900	203
680	20231023	090400	3143791	944	900	944	900	1001
681	20231023	090300	2242847	900	900	900	900	150
682	20231023	090200	2107847	947	947	947	947	0
683	20231023	090100	2107847	947	947	947	947	1
684	20231023	090000	2106900	900	900	900	900	2341