KissMeData/009460/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	184900	92642371	888	888	888	888	1829
3	20231023	184800	92642371	888	888	888	888	0
4	20231023	184700	92642371	888	888	888	888	0
5	20231023	184600	92642371	888	888	888	888	0
6	20231023	184500	92642371	888	888	888	888	0
7	20231023	184400	92642371	888	888	888	888	0
8	20231023	184300	92642371	888	888	888	888	0
9	20231023	184200	92642371	888	888	888	888	0
10	20231023	184100	92642371	888	888	888	888	0
11	20231023	184000	92642371	888	888	888	888	0
12	20231023	183900	92642371	888	888	888	888	0
13	20231023	183800	92642371	888	888	888	888	0
14	20231023	183700	92642371	888	888	888	888	0
15	20231023	183600	92642371	888	888	888	888	0
16	20231023	183500	92642371	888	888	888	888	0
17	20231023	183400	92642371	888	888	888	888	0
18	20231023	183300	92642371	888	888	888	888	0
19	20231023	183200	92642371	888	888	888	888	0
20	20231023	183100	92642371	888	888	888	888	0
21	20231023	183000	92642371	888	888	888	888	0
22	20231023	182900	92642371	888	888	888	888	0
23	20231023	182800	92642371	888	888	888	888	0
24	20231023	182700	92642371	888	888	888	888	0
25	20231023	182600	92642371	888	888	888	888	0
26	20231023	182500	92642371	888	888	888	888	0
27	20231023	182400	92642371	888	888	888	888	0
28	20231023	182300	92642371	888	888	888	888	0
29	20231023	182200	92642371	888	888	888	888	0
30	20231023	182100	92642371	888	888	888	888	0
31	20231023	182000	92642371	888	888	888	888	0
32	20231023	181900	92642371	888	888	888	888	1829
33	20231023	181800	92642371	888	888	888	888	0
34	20231023	181700	92642371	888	888	888	888	0
35	20231023	181600	92642371	888	888	888	888	0
36	20231023	181500	92642371	888	888	888	888	0
37	20231023	181400	92642371	888	888	888	888	0
38	20231023	181300	92642371	888	888	888	888	0
39	20231023	181200	92642371	888	888	888	888	0
40	20231023	181100	92642371	888	888	888	888	0
41	20231023	181000	92642371	888	888	888	888	0
42	20231023	180900	92642371	888	888	888	888	0
43	20231023	180800	92642371	888	888	888	888	0
44	20231023	180700	92642371	888	888	888	888	0
45	20231023	180600	92642371	888	888	888	888	0
46	20231023	180500	92642371	888	888	888	888	0
47	20231023	180400	92642371	888	888	888	888	0
48	20231023	180300	92642371	888	888	888	888	0
49	20231023	180200	92642371	888	888	888	888	0
50	20231023	180100	92642371	888	888	888	888	0
51	20231023	180000	92642371	888	888	888	888	0
52	20231023	175900	92642371	888	888	888	888	0
53	20231023	175800	92642371	888	888	888	888	0
54	20231023	175700	92642371	888	888	888	888	0
55	20231023	175600	92642371	888	888	888	888	0
56	20231023	175500	92642371	888	888	888	888	0
57	20231023	175400	92642371	888	888	888	888	0
58	20231023	175300	92642371	888	888	888	888	0
59	20231023	175200	92642371	888	888	888	888	0
60	20231023	175100	92642371	888	888	888	888	0
61	20231023	175000	92642371	888	888	888	888	0
62	20231023	174900	92642371	888	888	888	888	1829
63	20231023	174800	92642371	888	888	888	888	0
64	20231023	174700	92642371	888	888	888	888	0
65	20231023	174600	92642371	888	888	888	888	0
66	20231023	174500	92642371	888	888	888	888	0
67	20231023	174400	92642371	888	888	888	888	0
68	20231023	174300	92642371	888	888	888	888	0
69	20231023	174200	92642371	888	888	888	888	0
70	20231023	174100	92642371	888	888	888	888	0
71	20231023	174000	92642371	888	888	888	888	0
72	20231023	173900	92642371	888	888	888	888	0
73	20231023	173800	92642371	888	888	888	888	0
74	20231023	173700	92642371	888	888	888	888	0
75	20231023	173600	92642371	888	888	888	888	0
76	20231023	173500	92642371	888	888	888	888	0
77	20231023	173400	92642371	888	888	888	888	0
78	20231023	173300	92642371	888	888	888	888	0
79	20231023	173200	92642371	888	888	888	888	0
80	20231023	173100	92642371	888	888	888	888	0
81	20231023	173000	92642371	888	888	888	888	0
82	20231023	172900	92642371	888	888	888	888	0
83	20231023	172800	92642371	888	888	888	888	0
84	20231023	172700	92642371	888	888	888	888	0
85	20231023	172600	92642371	888	888	888	888	0
86	20231023	172500	92642371	888	888	888	888	0
87	20231023	172400	92642371	888	888	888	888	0
88	20231023	172300	92642371	888	888	888	888	0
89	20231023	172200	92642371	888	888	888	888	0
90	20231023	172100	92642371	888	888	888	888	0
91	20231023	172000	92642371	888	888	888	888	0
92	20231023	171900	92642371	888	888	888	888	1829
93	20231023	171800	92642371	888	888	888	888	0
94	20231023	171700	92642371	888	888	888	888	0
95	20231023	171600	92642371	888	888	888	888	0
96	20231023	171500	92642371	888	888	888	888	0
97	20231023	171400	92642371	888	888	888	888	0
98	20231023	171300	92642371	888	888	888	888	0
99	20231023	171200	92642371	888	888	888	888	0
100	20231023	171100	92642371	888	888	888	888	0
101	20231023	171000	92642371	888	888	888	888	0
102	20231023	170900	92642371	888	888	888	888	0
103	20231023	170800	92642371	888	888	888	888	0
104	20231023	170700	92642371	888	888	888	888	0
105	20231023	170600	92642371	888	888	888	888	0
106	20231023	170500	92642371	888	888	888	888	0
107	20231023	170400	92642371	888	888	888	888	0
108	20231023	170300	92642371	888	888	888	888	0
109	20231023	170200	92642371	888	888	888	888	0
110	20231023	170100	92642371	888	888	888	888	0
111	20231023	170000	92642371	888	888	888	888	0
112	20231023	165900	92642371	888	888	888	888	0
113	20231023	165800	92642371	888	888	888	888	0
114	20231023	165700	92642371	888	888	888	888	0
115	20231023	165600	92642371	888	888	888	888	0
116	20231023	165500	92642371	888	888	888	888	0
117	20231023	165400	92642371	888	888	888	888	0
118	20231023	165300	92642371	888	888	888	888	0
119	20231023	165200	92642371	888	888	888	888	0
120	20231023	165100	92642371	888	888	888	888	0
121	20231023	165000	92642371	888	888	888	888	0
122	20231023	164900	92642371	888	888	888	888	1829
123	20231023	164800	92642371	888	888	888	888	0
124	20231023	164700	92642371	888	888	888	888	0
125	20231023	164600	92642371	888	888	888	888	0
126	20231023	164500	92642371	888	888	888	888	0
127	20231023	164400	92642371	888	888	888	888	0
128	20231023	164300	92642371	888	888	888	888	0
129	20231023	164200	92642371	888	888	888	888	0
130	20231023	164100	92642371	888	888	888	888	0
131	20231023	164000	92642371	888	888	888	888	0
132	20231023	163900	92642371	888	888	888	888	0
133	20231023	163800	92642371	888	888	888	888	0
134	20231023	163700	92642371	888	888	888	888	0
135	20231023	163600	92642371	888	888	888	888	0
136	20231023	163500	92642371	888	888	888	888	0
137	20231023	163400	92642371	888	888	888	888	0
138	20231023	163300	92642371	888	888	888	888	0
139	20231023	163200	92642371	888	888	888	888	0
140	20231023	163100	92642371	888	888	888	888	0
141	20231023	163000	92642371	888	888	888	888	0
142	20231023	162900	92642371	888	888	888	888	0
143	20231023	162800	92642371	888	888	888	888	0
144	20231023	162700	92642371	888	888	888	888	0
145	20231023	162600	92642371	888	888	888	888	0
146	20231023	162500	92642371	888	888	888	888	0
147	20231023	162400	92642371	888	888	888	888	0
148	20231023	162300	92642371	888	888	888	888	0
149	20231023	162200	92642371	888	888	888	888	0
150	20231023	162100	92642371	888	888	888	888	0
151	20231023	162000	92642371	888	888	888	888	0
152	20231023	161900	92642371	888	888	888	888	1829
153	20231023	161800	92642371	888	888	888	888	0
154	20231023	161700	92642371	888	888	888	888	0
155	20231023	161600	92642371	888	888	888	888	0
156	20231023	161500	92642371	888	888	888	888	0
157	20231023	161400	92642371	888	888	888	888	0
158	20231023	161300	92642371	888	888	888	888	0
159	20231023	161200	92642371	888	888	888	888	0
160	20231023	161100	92642371	888	888	888	888	0
161	20231023	161000	92642371	888	888	888	888	0
162	20231023	160900	92642371	888	888	888	888	0
163	20231023	160800	92642371	888	888	888	888	0
164	20231023	160700	92642371	888	888	888	888	0
165	20231023	160600	92642371	888	888	888	888	0
166	20231023	160500	92642371	888	888	888	888	0
167	20231023	160400	92642371	888	888	888	888	0
168	20231023	160300	92642371	888	888	888	888	0
169	20231023	160200	92642371	888	888	888	888	0
170	20231023	160100	92642371	888	888	888	888	0
171	20231023	160000	92642371	888	888	888	888	0
172	20231023	155900	92642371	888	888	888	888	0
173	20231023	155800	92642371	888	888	888	888	0
174	20231023	155700	92642371	888	888	888	888	0
175	20231023	155600	92642371	888	888	888	888	0
176	20231023	155500	92642371	888	888	888	888	0
177	20231023	155400	92642371	888	888	888	888	0
178	20231023	155300	92642371	888	888	888	888	0
179	20231023	155200	92642371	888	888	888	888	0
180	20231023	155100	92642371	888	888	888	888	0
181	20231023	155000	92642371	888	888	888	888	0
182	20231023	154900	92642371	888	888	888	888	1829
183	20231023	154800	92642371	888	888	888	888	0
184	20231023	154700	92642371	888	888	888	888	0
185	20231023	154600	92642371	888	888	888	888	0
186	20231023	154500	92642371	888	888	888	888	0
187	20231023	154400	92642371	888	888	888	888	0
188	20231023	154300	92642371	888	888	888	888	0
189	20231023	154200	92642371	888	888	888	888	0
190	20231023	154100	92642371	888	888	888	888	0
191	20231023	154000	92642371	888	888	888	888	0
192	20231023	153900	92642371	888	888	888	888	0
193	20231023	153800	92642371	888	888	888	888	0
194	20231023	153700	92642371	888	888	888	888	0
195	20231023	153600	92642371	888	888	888	888	0
196	20231023	153500	92642371	888	888	888	888	0
197	20231023	153400	92642371	888	888	888	888	0
198	20231023	153300	92642371	888	888	888	888	0
199	20231023	153200	92642371	888	888	888	888	0
200	20231023	153100	92642371	888	888	888	888	0
201	20231023	153000	92642371	888	888	888	888	1829
202	20231023	152900	91018219	883	883	883	883	0
203	20231023	152800	91018219	883	883	883	883	0
204	20231023	152700	91018219	883	883	883	883	0
205	20231023	152600	91018219	883	883	883	883	0
206	20231023	152500	91018219	883	883	883	883	0
207	20231023	152400	91018219	883	883	883	883	0
208	20231023	152300	91018219	883	883	883	883	0
209	20231023	152200	91018219	883	883	883	883	0
210	20231023	152100	91018219	883	883	883	883	0
211	20231023	152000	91018219	883	883	883	883	0
212	20231023	151900	91018219	883	878	883	874	8502
213	20231023	151800	83558191	878	878	878	878	1
214	20231023	151700	83557313	878	878	878	878	101
215	20231023	151600	83468635	878	878	878	878	1
216	20231023	151500	83467757	877	877	877	877	14
217	20231023	151400	83455479	878	878	878	878	10
218	20231023	151300	83446699	878	878	878	878	50
219	20231023	151200	83402799	878	878	878	878	1
220	20231023	151100	83401921	878	878	878	878	100
221	20231023	151000	83314121	878	877	878	877	11
222	20231023	150900	83304473	878	878	878	878	1
223	20231023	150800	83303595	878	878	878	878	0
224	20231023	150700	83303595	878	878	878	878	5
225	20231023	150600	83299205	878	878	878	878	18
226	20231023	150500	83283401	878	878	878	878	0
227	20231023	150400	83283401	878	878	878	878	57
228	20231023	150300	83233355	878	878	878	878	13
229	20231023	150200	83221941	878	878	878	878	0
230	20231023	150100	83221941	878	878	878	878	0
231	20231023	150000	83221941	878	878	878	878	20
232	20231023	145900	83204381	878	878	878	878	1
233	20231023	145800	83203503	878	878	878	878	0
234	20231023	145700	83203503	878	878	878	878	1
235	20231023	145600	83202625	878	878	878	878	0
236	20231023	145500	83202625	878	878	878	878	0
237	20231023	145400	83202625	878	878	878	878	101
238	20231023	145300	83113947	878	878	878	878	0
239	20231023	145200	83113947	878	878	878	878	0
240	20231023	145100	83113947	878	878	878	878	0
241	20231023	145000	83113947	878	878	878	878	1
242	20231023	144900	83113069	878	878	878	878	0
243	20231023	144800	83113069	878	877	878	877	772
244	20231023	144700	82436024	878	878	878	878	0
245	20231023	144600	82436024	878	878	878	878	1
246	20231023	144500	82435146	878	878	878	878	1
247	20231023	144400	82434268	878	878	878	878	0
248	20231023	144300	82434268	878	878	878	878	0
249	20231023	144200	82434268	878	878	878	878	1
250	20231023	144100	82433390	878	878	878	878	1
251	20231023	144000	82432512	878	878	878	878	1
252	20231023	143900	82431634	878	878	878	878	0
253	20231023	143800	82431634	878	878	878	878	10
254	20231023	143700	82422854	878	878	878	878	353
255	20231023	143600	82112920	878	878	878	878	0
256	20231023	143500	82112920	878	877	878	877	2
257	20231023	143400	82111165	878	878	878	878	126
258	20231023	143300	82000537	878	878	878	878	1
259	20231023	143200	81999659	878	878	878	878	1
260	20231023	143100	81998781	878	878	878	878	0
261	20231023	143000	81998781	878	878	878	878	1
262	20231023	142900	81997903	878	878	878	878	1
263	20231023	142800	81997025	878	878	878	878	0
264	20231023	142700	81997025	878	878	878	878	1
265	20231023	142600	81996147	878	878	878	878	0
266	20231023	142500	81996147	878	878	878	878	0
267	20231023	142400	81996147	878	878	878	878	0
268	20231023	142300	81996147	878	878	878	878	32
269	20231023	142200	81968051	878	878	878	878	0
270	20231023	142100	81968051	878	878	878	878	2
271	20231023	142000	81966295	878	878	878	878	0
272	20231023	141900	81966295	878	878	878	878	877
273	20231023	141800	81196289	879	879	879	879	22
274	20231023	141700	81176951	879	879	879	879	0
275	20231023	141600	81176951	879	879	879	879	0
276	20231023	141500	81176951	879	879	879	879	1
277	20231023	141400	81176072	879	879	879	879	0
278	20231023	141300	81176072	879	879	879	879	0
279	20231023	141200	81176072	879	879	879	879	0
280	20231023	141100	81176072	879	879	879	879	1
281	20231023	141000	81175193	879	879	879	879	0
282	20231023	140900	81175193	879	879	879	879	1
283	20231023	140800	81174314	879	879	879	879	0
284	20231023	140700	81174314	879	879	879	879	0
285	20231023	140600	81174314	879	879	879	879	1
286	20231023	140500	81173435	879	879	879	879	0
287	20231023	140400	81173435	879	879	879	879	1
288	20231023	140300	81172556	879	879	879	879	0
289	20231023	140200	81172556	879	879	879	879	1
290	20231023	140100	81171677	879	879	879	879	0
291	20231023	140000	81171677	879	879	879	879	0
292	20231023	135900	81171677	879	879	879	879	0
293	20231023	135800	81171677	879	878	879	878	2270
294	20231023	135700	79178616	878	878	878	878	1
295	20231023	135600	79177738	878	878	878	878	250
296	20231023	135500	78958238	878	878	878	878	521
297	20231023	135400	78500800	878	877	878	874	55
298	20231023	135300	78452714	878	877	878	877	998
299	20231023	135200	77577467	877	877	877	877	0
300	20231023	135100	77577467	877	877	877	877	1
301	20231023	135000	77576590	877	877	877	877	0
302	20231023	134900	77576590	877	877	877	877	1
303	20231023	134800	77575713	876	877	877	876	2
304	20231023	134700	77573960	877	877	877	877	1
305	20231023	134600	77573083	877	877	877	876	3
306	20231023	134500	77570453	877	877	877	877	1
307	20231023	134400	77569576	877	877	877	877	0
308	20231023	134300	77569576	877	877	877	877	1
309	20231023	134200	77568699	877	877	877	877	0
310	20231023	134100	77568699	877	877	877	877	0
311	20231023	134000	77568699	877	877	877	877	1
312	20231023	133900	77567822	876	877	877	876	130
313	20231023	133800	77453822	877	877	877	877	1
314	20231023	133700	77452945	877	877	877	877	0
315	20231023	133600	77452945	877	877	877	877	0
316	20231023	133500	77452945	877	877	877	877	0
317	20231023	133400	77452945	877	877	877	877	114
318	20231023	133300	77352967	877	875	877	875	4
319	20231023	133200	77349463	877	876	878	876	112
320	20231023	133100	77251338	876	875	876	873	102
321	20231023	133000	77162193	876	876	876	876	0
322	20231023	132900	77162193	876	876	876	876	3
323	20231023	132800	77159565	876	876	876	876	2
324	20231023	132700	77157813	876	876	876	876	1
325	20231023	132600	77156937	877	877	877	877	1
326	20231023	132500	77156060	877	877	877	877	1
327	20231023	132400	77155183	877	876	877	876	4
328	20231023	132300	77151676	879	879	879	877	4
329	20231023	132200	77148162	879	879	879	879	1
330	20231023	132100	77147283	879	879	879	879	0
331	20231023	132000	77147283	879	879	879	879	1
332	20231023	131900	77146404	879	878	879	878	2
333	20231023	131800	77144647	879	879	879	879	0
334	20231023	131700	77144647	879	879	879	879	0
335	20231023	131600	77144647	879	877	879	877	2
336	20231023	131500	77142891	878	879	879	878	3
337	20231023	131400	77140256	878	878	880	878	9
338	20231023	131300	77132352	878	878	878	878	1
339	20231023	131200	77131474	880	880	880	880	0
340	20231023	131100	77131474	880	880	880	880	0
341	20231023	131000	77131474	880	879	880	879	865
342	20231023	130900	76370413	879	879	879	879	0
343	20231023	130800	76370413	879	879	879	879	0
344	20231023	130700	76370413	879	878	879	878	399
345	20231023	130600	76020090	878	878	878	878	0
346	20231023	130500	76020090	878	878	878	878	0
347	20231023	130400	76020090	878	877	878	877	2
348	20231023	130300	76018335	878	876	878	876	377
349	20231023	130200	75688077	876	876	876	876	0
350	20231023	130100	75688077	876	875	876	875	950
351	20231023	130000	74856821	875	875	875	875	1
352	20231023	125900	74855946	875	875	875	875	19
353	20231023	125800	74839321	875	875	875	875	2
354	20231023	125700	74837571	874	874	874	874	0
355	20231023	125600	74837571	874	874	874	874	101
356	20231023	125500	74749297	873	873	873	873	0
357	20231023	125400	74749297	873	873	873	873	0
358	20231023	125300	74749297	873	873	873	873	0
359	20231023	125200	74749297	873	873	873	873	0
360	20231023	125100	74749297	873	873	873	873	186
361	20231023	125000	74586919	873	873	873	873	1
362	20231023	124900	74586046	874	874	874	874	5
363	20231023	124800	74581676	874	874	874	874	0
364	20231023	124700	74581676	874	874	874	874	0
365	20231023	124600	74581676	874	874	874	874	0
366	20231023	124500	74581676	874	874	874	874	0
367	20231023	124400	74581676	874	874	874	874	0
368	20231023	124300	74581676	874	874	874	874	0
369	20231023	124200	74581676	874	874	874	874	0
370	20231023	124100	74581676	874	874	874	874	43
371	20231023	124000	74544094	875	875	875	875	1
372	20231023	123900	74543219	876	876	876	876	0
373	20231023	123800	74543219	876	876	876	876	0
374	20231023	123700	74543219	876	876	876	876	0
375	20231023	123600	74543219	876	876	876	876	51
376	20231023	123500	74498543	876	876	876	876	0
377	20231023	123400	74498543	876	876	876	876	10
378	20231023	123300	74489783	874	875	875	874	212
379	20231023	123200	74304346	875	875	875	875	50
380	20231023	123100	74260596	876	876	876	876	9
381	20231023	123000	74252712	876	876	876	876	0
382	20231023	122900	74252712	876	876	876	876	0
383	20231023	122800	74252712	876	876	876	875	49
384	20231023	122700	74209792	877	877	877	877	0
385	20231023	122600	74209792	877	877	877	877	0
386	20231023	122500	74209792	877	877	877	877	0
387	20231023	122400	74209792	877	877	877	877	0
388	20231023	122300	74209792	877	877	877	877	0
389	20231023	122200	74209792	877	876	877	876	23
390	20231023	122100	74189642	876	876	876	876	1
391	20231023	122000	74188766	876	877	877	876	481
392	20231023	121900	73766969	877	877	877	877	1
393	20231023	121800	73766092	877	877	877	877	1
394	20231023	121700	73765215	877	877	877	877	0
395	20231023	121600	73765215	877	878	878	877	63
396	20231023	121500	73709963	876	876	877	876	279
397	20231023	121400	73465498	876	876	876	875	3003
398	20231023	121300	70837871	876	877	877	876	3
399	20231023	121200	70835242	877	876	877	876	2
400	20231023	121100	70833489	877	877	877	877	0
401	20231023	121000	70833489	877	875	877	875	4
402	20231023	120900	70829987	877	877	877	877	100
403	20231023	120800	70742287	877	876	877	875	5
404	20231023	120700	70737907	877	877	877	877	0
405	20231023	120600	70737907	877	870	877	870	1129
406	20231023	120500	69754469	870	870	870	870	6
407	20231023	120400	69749249	870	868	870	868	2310
408	20231023	120300	67741938	868	869	870	861	3277
409	20231023	120200	64915010	870	870	870	870	1
410	20231023	120100	64914140	864	881	881	840	19660
411	20231023	120000	47876346	882	882	882	882	0
412	20231023	115900	47876346	882	882	882	882	0
413	20231023	115800	47876346	882	884	884	881	1721
414	20231023	115700	46358399	888	888	888	888	0
415	20231023	115600	46358399	888	888	888	888	0
416	20231023	115500	46358399	888	888	888	888	0
417	20231023	115400	46358399	888	888	888	888	0
418	20231023	115300	46358399	888	888	888	888	2
419	20231023	115200	46356623	885	885	885	885	646
420	20231023	115100	45784913	885	886	886	885	1305
421	20231023	115000	44628988	888	888	888	888	0
422	20231023	114900	44628988	888	888	888	888	31
423	20231023	114800	44601460	888	888	888	888	0
424	20231023	114700	44601460	888	888	888	888	0
425	20231023	114600	44601460	888	888	888	888	1
426	20231023	114500	44600572	885	885	885	885	100
427	20231023	114400	44512072	888	888	888	888	1
428	20231023	114300	44511184	885	886	886	885	4
429	20231023	114200	44507641	888	888	888	885	14
430	20231023	114100	44495215	888	888	888	888	3
431	20231023	114000	44492551	888	888	888	888	0
432	20231023	113900	44492551	888	888	888	888	1
433	20231023	113800	44491663	882	888	889	882	8891
434	20231023	113700	36645708	889	889	889	889	0
435	20231023	113600	36645708	889	889	889	889	0
436	20231023	113500	36645708	889	889	889	889	0
437	20231023	113400	36645708	889	886	889	886	9
438	20231023	113300	36637731	886	886	886	884	228
439	20231023	113200	36435932	886	886	886	886	3
440	20231023	113100	36433274	886	886	886	886	0
441	20231023	113000	36433274	886	885	886	885	491
442	20231023	112900	35998736	886	886	886	886	2
443	20231023	112800	35996964	886	886	886	886	10
444	20231023	112700	35988104	887	887	887	886	52
445	20231023	112600	35942030	887	887	887	887	5
446	20231023	112500	35937595	887	885	887	885	2
447	20231023	112400	35935823	886	887	887	886	3
448	20231023	112300	35933164	886	886	886	886	1
449	20231023	112200	35932278	886	888	888	885	15492
450	20231023	112100	22202739	889	889	889	889	1
451	20231023	112000	22201850	889	889	889	889	0
452	20231023	111900	22201850	889	889	889	889	0
453	20231023	111800	22201850	889	889	889	889	2
454	20231023	111700	22200072	889	889	889	889	475
455	20231023	111600	21777797	890	891	891	890	2
456	20231023	111500	21776016	892	892	892	892	0
457	20231023	111400	21776016	892	892	892	892	0
458	20231023	111300	21776016	892	892	892	892	0
459	20231023	111200	21776016	892	892	892	892	1
460	20231023	111100	21775124	889	889	889	889	449
461	20231023	111000	21375963	892	892	892	892	0
462	20231023	110900	21375963	892	892	892	892	0
463	20231023	110800	21375963	892	892	892	892	0
464	20231023	110700	21375963	892	892	892	889	298
465	20231023	110600	21110977	890	890	892	890	613
466	20231023	110500	20565381	891	891	891	891	1
467	20231023	110400	20564490	892	892	892	892	0
468	20231023	110300	20564490	892	892	892	892	5
469	20231023	110200	20560030	891	891	892	891	3
470	20231023	110100	20557356	892	892	892	892	1
471	20231023	110000	20556464	891	891	891	891	96
472	20231023	105900	20470928	892	892	892	892	0
473	20231023	105800	20470928	892	892	892	892	190
474	20231023	105700	20301448	893	893	893	893	0
475	20231023	105600	20301448	893	893	893	893	0
476	20231023	105500	20301448	893	893	893	893	0
477	20231023	105400	20301448	893	893	893	893	0
478	20231023	105300	20301448	893	893	893	893	0
479	20231023	105200	20301448	893	893	893	893	2
480	20231023	105100	20299662	892	892	892	892	0
481	20231023	105000	20299662	892	892	892	892	0
482	20231023	104900	20299662	892	892	892	892	1
483	20231023	104800	20298770	893	893	893	893	0
484	20231023	104700	20298770	893	893	893	893	0
485	20231023	104600	20298770	893	893	893	893	0
486	20231023	104500	20298770	893	893	893	893	0
487	20231023	104400	20298770	893	893	893	893	111
488	20231023	104300	20199647	893	891	893	891	2
489	20231023	104200	20197863	893	893	893	893	0
490	20231023	104100	20197863	893	893	893	893	1
491	20231023	104000	20196970	890	892	892	890	121
492	20231023	103900	20089269	893	893	893	893	0
493	20231023	103800	20089269	893	893	893	893	1
494	20231023	103700	20088376	892	892	892	892	0
495	20231023	103600	20088376	892	892	892	892	0
496	20231023	103500	20088376	892	892	892	892	0
497	20231023	103400	20088376	892	892	892	892	0
498	20231023	103300	20088376	892	892	892	892	1
499	20231023	103200	20087484	893	893	893	893	0
500	20231023	103100	20087484	893	893	893	893	0
501	20231023	103000	20087484	893	893	893	893	0
502	20231023	102900	20087484	893	893	893	893	1
503	20231023	102800	20086591	891	891	891	891	1
504	20231023	102700	20085700	893	892	893	892	17
505	20231023	102600	20070535	892	892	892	892	0
506	20231023	102500	20070535	892	890	892	890	501
507	20231023	102400	19624643	893	891	893	891	22
508	20231023	102300	19605019	891	891	891	891	0
509	20231023	102200	19605019	891	891	893	891	16
510	20231023	102100	19590759	892	892	892	892	1
511	20231023	102000	19589867	893	893	893	893	1
512	20231023	101900	19588974	891	893	893	891	115
513	20231023	101800	19486283	893	893	893	893	0
514	20231023	101700	19486283	893	892	893	892	2
515	20231023	101600	19484498	892	890	892	890	1029
516	20231023	101500	18568686	890	890	890	890	1
517	20231023	101400	18567796	888	888	890	888	83
518	20231023	101300	18494090	888	888	888	888	5
519	20231023	101200	18489650	888	888	888	888	510
520	20231023	101100	18036770	888	888	888	886	30
521	20231023	101000	18010170	888	886	888	886	1306
522	20231023	100900	16850446	888	888	888	888	1000
523	20231023	100800	15962446	888	888	888	888	0
524	20231023	100700	15962446	888	888	888	888	5
525	20231023	100600	15958006	886	888	888	886	56
526	20231023	100500	15908283	888	886	888	886	421
527	20231023	100400	15534655	888	887	888	887	167
528	20231023	100300	15386524	888	888	888	887	195
529	20231023	100200	15213454	888	891	892	888	4806
530	20231023	100100	10943695	892	892	893	890	378
531	20231023	100000	10607094	894	894	894	894	0
532	20231023	095900	10607094	894	894	894	894	0
533	20231023	095800	10607094	894	893	894	893	2
534	20231023	095700	10605307	894	891	894	891	101
535	20231023	095600	10515313	894	894	894	894	1
536	20231023	095500	10514419	892	892	892	892	11
537	20231023	095400	10504607	894	894	894	894	0
538	20231023	095300	10504607	894	894	894	894	0
539	20231023	095200	10504607	894	894	894	894	0
540	20231023	095100	10504607	894	894	894	894	0
541	20231023	095000	10504607	894	893	894	893	18
542	20231023	094900	10488531	892	892	892	892	8
543	20231023	094800	10481395	892	893	893	892	804
544	20231023	094700	9764224	893	893	893	893	5
545	20231023	094600	9759759	892	892	892	892	0
546	20231023	094500	9759759	892	892	892	892	1
547	20231023	094400	9758867	893	894	894	893	2
548	20231023	094300	9757080	895	895	895	895	0
549	20231023	094200	9757080	895	895	895	895	0
550	20231023	094100	9757080	895	895	895	895	0
551	20231023	094000	9757080	895	895	895	895	0
552	20231023	093900	9757080	895	895	895	895	0
553	20231023	093800	9757080	895	895	895	895	0
554	20231023	093700	9757080	895	895	895	895	2
555	20231023	093600	9755290	891	895	895	891	205
556	20231023	093500	9572581	895	895	895	895	45
557	20231023	093400	9532306	895	895	895	895	0
558	20231023	093300	9532306	895	895	895	895	0
559	20231023	093200	9532306	895	892	895	892	18
560	20231023	093100	9516247	895	895	895	895	1
561	20231023	093000	9515352	896	894	896	894	5
562	20231023	092900	9510880	897	894	897	893	16
563	20231023	092800	9496581	894	895	895	893	5011
564	20231023	092700	5011752	899	899	899	899	1
565	20231023	092600	5010853	896	897	900	896	602
566	20231023	092500	4470017	899	893	900	893	2056
567	20231023	092400	2619785	897	897	897	897	2
568	20231023	092300	2617991	897	896	897	894	7
569	20231023	092200	2611720	898	898	898	898	38
570	20231023	092100	2577596	896	896	899	896	133
571	20231023	092000	2458094	896	890	896	890	1194
572	20231023	091900	1393022	893	893	893	891	68
573	20231023	091800	1332398	891	891	894	891	602
574	20231023	091700	794558	895	892	895	892	123
575	20231023	091600	684506	897	897	897	893	33
576	20231023	091500	655006	897	895	898	894	106
577	20231023	091400	560151	896	896	896	896	105
578	20231023	091300	466071	899	900	900	899	5
579	20231023	091200	461572	896	896	896	896	1
580	20231023	091100	460676	901	897	901	897	2
581	20231023	091000	458878	902	902	902	894	4
582	20231023	090900	455278	894	894	894	894	0
583	20231023	090800	455278	894	894	894	894	0
584	20231023	090700	455278	894	894	894	894	0
585	20231023	090600	455278	894	894	894	894	2
586	20231023	090500	453490	903	903	903	903	0
587	20231023	090400	453490	903	903	903	903	0
588	20231023	090300	453490	903	903	903	903	0
589	20231023	090200	453490	903	903	903	890	9
590	20231023	090100	445389	889	889	889	889	1
591	20231023	090000	444500	889	889	889	889	500