KissMeData/238500/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	201900	35797487	888	888	888	888	145
3	20231024	201800	35797487	888	888	888	888	0
4	20231024	201700	35797487	888	888	888	888	0
5	20231024	201600	35797487	888	888	888	888	0
6	20231024	201500	35797487	888	888	888	888	0
7	20231024	201400	35797487	888	888	888	888	0
8	20231024	201300	35797487	888	888	888	888	0
9	20231024	201200	35797487	888	888	888	888	0
10	20231024	201100	35797487	888	888	888	888	0
11	20231024	201000	35797487	888	888	888	888	0
12	20231024	200900	35797487	888	888	888	888	0
13	20231024	200800	35797487	888	888	888	888	0
14	20231024	200700	35797487	888	888	888	888	0
15	20231024	200600	35797487	888	888	888	888	0
16	20231024	200500	35797487	888	888	888	888	0
17	20231024	200400	35797487	888	888	888	888	0
18	20231024	200300	35797487	888	888	888	888	0
19	20231024	200200	35797487	888	888	888	888	0
20	20231024	200100	35797487	888	888	888	888	0
21	20231024	200000	35797487	888	888	888	888	0
22	20231024	195900	35797487	888	888	888	888	0
23	20231024	195800	35797487	888	888	888	888	0
24	20231024	195700	35797487	888	888	888	888	0
25	20231024	195600	35797487	888	888	888	888	0
26	20231024	195500	35797487	888	888	888	888	0
27	20231024	195400	35797487	888	888	888	888	0
28	20231024	195300	35797487	888	888	888	888	0
29	20231024	195200	35797487	888	888	888	888	0
30	20231024	195100	35797487	888	888	888	888	0
31	20231024	195000	35797487	888	888	888	888	0
32	20231024	194900	35797487	888	888	888	888	145
33	20231024	194800	35797487	888	888	888	888	0
34	20231024	194700	35797487	888	888	888	888	0
35	20231024	194600	35797487	888	888	888	888	0
36	20231024	194500	35797487	888	888	888	888	0
37	20231024	194400	35797487	888	888	888	888	0
38	20231024	194300	35797487	888	888	888	888	0
39	20231024	194200	35797487	888	888	888	888	0
40	20231024	194100	35797487	888	888	888	888	0
41	20231024	194000	35797487	888	888	888	888	0
42	20231024	193900	35797487	888	888	888	888	0
43	20231024	193800	35797487	888	888	888	888	0
44	20231024	193700	35797487	888	888	888	888	0
45	20231024	193600	35797487	888	888	888	888	0
46	20231024	193500	35797487	888	888	888	888	0
47	20231024	193400	35797487	888	888	888	888	0
48	20231024	193300	35797487	888	888	888	888	0
49	20231024	193200	35797487	888	888	888	888	0
50	20231024	193100	35797487	888	888	888	888	0
51	20231024	193000	35797487	888	888	888	888	0
52	20231024	192900	35797487	888	888	888	888	0
53	20231024	192800	35797487	888	888	888	888	0
54	20231024	192700	35797487	888	888	888	888	0
55	20231024	192600	35797487	888	888	888	888	0
56	20231024	192500	35797487	888	888	888	888	0
57	20231024	192400	35797487	888	888	888	888	0
58	20231024	192300	35797487	888	888	888	888	0
59	20231024	192200	35797487	888	888	888	888	0
60	20231024	192100	35797487	888	888	888	888	0
61	20231024	192000	35797487	888	888	888	888	0
62	20231024	191900	35797487	888	888	888	888	145
63	20231024	191800	35797487	888	888	888	888	0
64	20231024	191700	35797487	888	888	888	888	0
65	20231024	191600	35797487	888	888	888	888	0
66	20231024	191500	35797487	888	888	888	888	0
67	20231024	191400	35797487	888	888	888	888	0
68	20231024	191300	35797487	888	888	888	888	0
69	20231024	191200	35797487	888	888	888	888	0
70	20231024	191100	35797487	888	888	888	888	0
71	20231024	191000	35797487	888	888	888	888	0
72	20231024	190900	35797487	888	888	888	888	0
73	20231024	190800	35797487	888	888	888	888	0
74	20231024	190700	35797487	888	888	888	888	0
75	20231024	190600	35797487	888	888	888	888	0
76	20231024	190500	35797487	888	888	888	888	0
77	20231024	190400	35797487	888	888	888	888	0
78	20231024	190300	35797487	888	888	888	888	0
79	20231024	190200	35797487	888	888	888	888	0
80	20231024	190100	35797487	888	888	888	888	0
81	20231024	190000	35797487	888	888	888	888	0
82	20231024	185900	35797487	888	888	888	888	0
83	20231024	185800	35797487	888	888	888	888	0
84	20231024	185700	35797487	888	888	888	888	0
85	20231024	185600	35797487	888	888	888	888	0
86	20231024	185500	35797487	888	888	888	888	0
87	20231024	185400	35797487	888	888	888	888	0
88	20231024	185300	35797487	888	888	888	888	0
89	20231024	185200	35797487	888	888	888	888	0
90	20231024	185100	35797487	888	888	888	888	0
91	20231024	185000	35797487	888	888	888	888	0
92	20231024	184900	35797487	888	888	888	888	145
93	20231024	184800	35797487	888	888	888	888	0
94	20231024	184700	35797487	888	888	888	888	0
95	20231024	184600	35797487	888	888	888	888	0
96	20231024	184500	35797487	888	888	888	888	0
97	20231024	184400	35797487	888	888	888	888	0
98	20231024	184300	35797487	888	888	888	888	0
99	20231024	184200	35797487	888	888	888	888	0
100	20231024	184100	35797487	888	888	888	888	0
101	20231024	184000	35797487	888	888	888	888	0
102	20231024	183900	35797487	888	888	888	888	0
103	20231024	183800	35797487	888	888	888	888	0
104	20231024	183700	35797487	888	888	888	888	0
105	20231024	183600	35797487	888	888	888	888	0
106	20231024	183500	35797487	888	888	888	888	0
107	20231024	183400	35797487	888	888	888	888	0
108	20231024	183300	35797487	888	888	888	888	0
109	20231024	183200	35797487	888	888	888	888	0
110	20231024	183100	35797487	888	888	888	888	0
111	20231024	183000	35797487	888	888	888	888	0
112	20231024	182900	35797487	888	888	888	888	0
113	20231024	182800	35797487	888	888	888	888	0
114	20231024	182700	35797487	888	888	888	888	0
115	20231024	182600	35797487	888	888	888	888	0
116	20231024	182500	35797487	888	888	888	888	0
117	20231024	182400	35797487	888	888	888	888	0
118	20231024	182300	35797487	888	888	888	888	0
119	20231024	182200	35797487	888	888	888	888	0
120	20231024	182100	35797487	888	888	888	888	0
121	20231024	182000	35797487	888	888	888	888	0
122	20231024	181900	35797487	888	888	888	888	145
123	20231024	181800	35797487	888	888	888	888	0
124	20231024	181700	35797487	888	888	888	888	0
125	20231024	181600	35797487	888	888	888	888	0
126	20231024	181500	35797487	888	888	888	888	0
127	20231024	181400	35797487	888	888	888	888	0
128	20231024	181300	35797487	888	888	888	888	0
129	20231024	181200	35797487	888	888	888	888	0
130	20231024	181100	35797487	888	888	888	888	0
131	20231024	181000	35797487	888	888	888	888	0
132	20231024	180900	35797487	888	888	888	888	0
133	20231024	180800	35797487	888	888	888	888	0
134	20231024	180700	35797487	888	888	888	888	0
135	20231024	180600	35797487	888	888	888	888	0
136	20231024	180500	35797487	888	888	888	888	0
137	20231024	180400	35797487	888	888	888	888	0
138	20231024	180300	35797487	888	888	888	888	0
139	20231024	180200	35797487	888	888	888	888	0
140	20231024	180100	35797487	888	888	888	888	0
141	20231024	180000	35797487	888	888	888	888	0
142	20231024	175900	35797487	888	888	888	888	0
143	20231024	175800	35797487	888	888	888	888	0
144	20231024	175700	35797487	888	888	888	888	0
145	20231024	175600	35797487	888	888	888	888	0
146	20231024	175500	35797487	888	888	888	888	0
147	20231024	175400	35797487	888	888	888	888	0
148	20231024	175300	35797487	888	888	888	888	0
149	20231024	175200	35797487	888	888	888	888	0
150	20231024	175100	35797487	888	888	888	888	0
151	20231024	175000	35797487	888	888	888	888	0
152	20231024	174900	35797487	888	888	888	888	145
153	20231024	174800	35797487	888	888	888	888	0
154	20231024	174700	35797487	888	888	888	888	0
155	20231024	174600	35797487	888	888	888	888	0
156	20231024	174500	35797487	888	888	888	888	0
157	20231024	174400	35797487	888	888	888	888	0
158	20231024	174300	35797487	888	888	888	888	0
159	20231024	174200	35797487	888	888	888	888	0
160	20231024	174100	35797487	888	888	888	888	0
161	20231024	174000	35797487	888	888	888	888	0
162	20231024	173900	35797487	888	888	888	888	0
163	20231024	173800	35797487	888	888	888	888	0
164	20231024	173700	35797487	888	888	888	888	0
165	20231024	173600	35797487	888	888	888	888	0
166	20231024	173500	35797487	888	888	888	888	0
167	20231024	173400	35797487	888	888	888	888	0
168	20231024	173300	35797487	888	888	888	888	0
169	20231024	173200	35797487	888	888	888	888	0
170	20231024	173100	35797487	888	888	888	888	0
171	20231024	173000	35797487	888	888	888	888	0
172	20231024	172900	35797487	888	888	888	888	0
173	20231024	172800	35797487	888	888	888	888	0
174	20231024	172700	35797487	888	888	888	888	0
175	20231024	172600	35797487	888	888	888	888	0
176	20231024	172500	35797487	888	888	888	888	0
177	20231024	172400	35797487	888	888	888	888	0
178	20231024	172300	35797487	888	888	888	888	0
179	20231024	172200	35797487	888	888	888	888	0
180	20231024	172100	35797487	888	888	888	888	0
181	20231024	172000	35797487	888	888	888	888	0
182	20231024	171900	35797487	888	888	888	888	145
183	20231024	171800	35797487	888	888	888	888	0
184	20231024	171700	35797487	888	888	888	888	0
185	20231024	171600	35797487	888	888	888	888	0
186	20231024	171500	35797487	888	888	888	888	0
187	20231024	171400	35797487	888	888	888	888	0
188	20231024	171300	35797487	888	888	888	888	0
189	20231024	171200	35797487	888	888	888	888	0
190	20231024	171100	35797487	888	888	888	888	0
191	20231024	171000	35797487	888	888	888	888	0
192	20231024	170900	35797487	888	888	888	888	0
193	20231024	170800	35797487	888	888	888	888	0
194	20231024	170700	35797487	888	888	888	888	0
195	20231024	170600	35797487	888	888	888	888	0
196	20231024	170500	35797487	888	888	888	888	0
197	20231024	170400	35797487	888	888	888	888	0
198	20231024	170300	35797487	888	888	888	888	0
199	20231024	170200	35797487	888	888	888	888	0
200	20231024	170100	35797487	888	888	888	888	0
201	20231024	170000	35797487	888	888	888	888	0
202	20231024	165900	35797487	888	888	888	888	0
203	20231024	165800	35797487	888	888	888	888	0
204	20231024	165700	35797487	888	888	888	888	0
205	20231024	165600	35797487	888	888	888	888	0
206	20231024	165500	35797487	888	888	888	888	0
207	20231024	165400	35797487	888	888	888	888	0
208	20231024	165300	35797487	888	888	888	888	0
209	20231024	165200	35797487	888	888	888	888	0
210	20231024	165100	35797487	888	888	888	888	0
211	20231024	165000	35797487	888	888	888	888	0
212	20231024	164900	35797487	888	888	888	888	145
213	20231024	164800	35797487	888	888	888	888	0
214	20231024	164700	35797487	888	888	888	888	0
215	20231024	164600	35797487	888	888	888	888	0
216	20231024	164500	35797487	888	888	888	888	0
217	20231024	164400	35797487	888	888	888	888	0
218	20231024	164300	35797487	888	888	888	888	0
219	20231024	164200	35797487	888	888	888	888	0
220	20231024	164100	35797487	888	888	888	888	0
221	20231024	164000	35797487	888	888	888	888	0
222	20231024	163900	35797487	888	888	888	888	0
223	20231024	163800	35797487	888	888	888	888	0
224	20231024	163700	35797487	888	888	888	888	0
225	20231024	163600	35797487	888	888	888	888	0
226	20231024	163500	35797487	888	888	888	888	0
227	20231024	163400	35797487	888	888	888	888	0
228	20231024	163300	35797487	888	888	888	888	0
229	20231024	163200	35797487	888	888	888	888	0
230	20231024	163100	35797487	888	888	888	888	0
231	20231024	163000	35797487	888	888	888	888	0
232	20231024	162900	35797487	888	888	888	888	0
233	20231024	162800	35797487	888	888	888	888	0
234	20231024	162700	35797487	888	888	888	888	0
235	20231024	162600	35797487	888	888	888	888	0
236	20231024	162500	35797487	888	888	888	888	0
237	20231024	162400	35797487	888	888	888	888	0
238	20231024	162300	35797487	888	888	888	888	0
239	20231024	162200	35797487	888	888	888	888	0
240	20231024	162100	35797487	888	888	888	888	0
241	20231024	162000	35797487	888	888	888	888	0
242	20231024	161900	35797487	888	888	888	888	145
243	20231024	161800	35797487	888	888	888	888	0
244	20231024	161700	35797487	888	888	888	888	0
245	20231024	161600	35797487	888	888	888	888	0
246	20231024	161500	35797487	888	888	888	888	0
247	20231024	161400	35797487	888	888	888	888	0
248	20231024	161300	35797487	888	888	888	888	0
249	20231024	161200	35797487	888	888	888	888	0
250	20231024	161100	35797487	888	888	888	888	0
251	20231024	161000	35797487	888	888	888	888	0
252	20231024	160900	35797487	888	888	888	888	0
253	20231024	160800	35797487	888	888	888	888	0
254	20231024	160700	35797487	888	888	888	888	0
255	20231024	160600	35797487	888	888	888	888	0
256	20231024	160500	35797487	888	888	888	888	0
257	20231024	160400	35797487	888	888	888	888	0
258	20231024	160300	35797487	888	888	888	888	0
259	20231024	160200	35797487	888	888	888	888	0
260	20231024	160100	35797487	888	888	888	888	0
261	20231024	160000	35797487	888	888	888	888	0
262	20231024	155900	35797487	888	888	888	888	0
263	20231024	155800	35797487	888	888	888	888	0
264	20231024	155700	35797487	888	888	888	888	0
265	20231024	155600	35797487	888	888	888	888	0
266	20231024	155500	35797487	888	888	888	888	0
267	20231024	155400	35797487	888	888	888	888	0
268	20231024	155300	35797487	888	888	888	888	0
269	20231024	155200	35797487	888	888	888	888	0
270	20231024	155100	35797487	888	888	888	888	0
271	20231024	155000	35797487	888	888	888	888	0
272	20231024	154900	35797487	888	888	888	888	145
273	20231024	154800	35797487	888	888	888	888	0
274	20231024	154700	35797487	888	888	888	888	0
275	20231024	154600	35797487	888	888	888	888	0
276	20231024	154500	35797487	888	888	888	888	0
277	20231024	154400	35797487	888	888	888	888	0
278	20231024	154300	35797487	888	888	888	888	0
279	20231024	154200	35797487	888	888	888	888	0
280	20231024	154100	35797487	888	888	888	888	0
281	20231024	154000	35797487	888	888	888	888	0
282	20231024	153900	35797487	888	888	888	888	0
283	20231024	153800	35797487	888	888	888	888	0
284	20231024	153700	35797487	888	888	888	888	0
285	20231024	153600	35797487	888	888	888	888	0
286	20231024	153500	35797487	888	888	888	888	0
287	20231024	153400	35797487	888	888	888	888	0
288	20231024	153300	35797487	888	888	888	888	0
289	20231024	153200	35797487	888	888	888	888	0
290	20231024	153100	35797487	888	888	888	888	0
291	20231024	153000	35797487	888	888	888	888	145
292	20231024	152900	35668727	886	886	886	886	0
293	20231024	152800	35668727	886	886	886	886	0
294	20231024	152700	35668727	886	886	886	886	0
295	20231024	152600	35668727	886	886	886	886	0
296	20231024	152500	35668727	886	886	886	886	0
297	20231024	152400	35668727	886	886	886	886	0
298	20231024	152300	35668727	886	886	886	886	0
299	20231024	152200	35668727	886	886	886	886	0
300	20231024	152100	35668727	886	886	886	886	0
301	20231024	152000	35668727	886	886	886	886	0
302	20231024	151900	35668727	886	882	886	880	816
303	20231024	151800	34949717	882	882	882	882	0
304	20231024	151700	34949717	882	882	882	882	337
305	20231024	151600	34652483	882	881	882	881	360
306	20231024	151500	34335163	881	876	881	876	2276
307	20231024	151400	32335857	876	874	876	874	379
308	20231024	151300	32004310	875	875	875	875	0
309	20231024	151200	32004310	875	875	875	875	0
310	20231024	151100	32004310	875	875	875	875	0
311	20231024	151000	32004310	875	875	875	875	0
312	20231024	150900	32004310	875	875	875	875	0
313	20231024	150800	32004310	875	875	875	875	0
314	20231024	150700	32004310	875	875	875	875	0
315	20231024	150600	32004310	875	875	875	875	0
316	20231024	150500	32004310	875	875	875	875	0
317	20231024	150400	32004310	875	875	875	875	0
318	20231024	150300	32004310	875	875	875	875	0
319	20231024	150200	32004310	875	875	875	875	0
320	20231024	150100	32004310	875	875	875	875	27
321	20231024	150000	31980685	874	874	874	874	0
322	20231024	145900	31980685	874	874	874	874	0
323	20231024	145800	31980685	874	874	874	874	0
324	20231024	145700	31980685	874	874	874	874	75
325	20231024	145600	31915135	874	874	874	874	500
326	20231024	145500	31478135	874	874	874	874	0
327	20231024	145400	31478135	874	874	874	874	40
328	20231024	145300	31443175	872	872	872	872	0
329	20231024	145200	31443175	872	872	872	872	0
330	20231024	145100	31443175	872	872	872	872	0
331	20231024	145000	31443175	872	872	872	872	0
332	20231024	144900	31443175	872	872	872	872	0
333	20231024	144800	31443175	872	872	872	872	0
334	20231024	144700	31443175	872	872	872	872	0
335	20231024	144600	31443175	872	872	872	872	9
336	20231024	144500	31435327	872	872	872	872	0
337	20231024	144400	31435327	872	872	872	872	9
338	20231024	144300	31427479	875	875	875	875	0
339	20231024	144200	31427479	875	875	875	875	8
340	20231024	144100	31420479	875	875	875	875	0
341	20231024	144000	31420479	875	875	875	875	0
342	20231024	143900	31420479	875	875	875	875	0
343	20231024	143800	31420479	875	875	875	875	0
344	20231024	143700	31420479	875	875	875	875	0
345	20231024	143600	31420479	875	875	875	875	0
346	20231024	143500	31420479	875	875	875	875	0
347	20231024	143400	31420479	875	875	875	875	0
348	20231024	143300	31420479	875	875	875	875	0
349	20231024	143200	31420479	875	875	875	875	0
350	20231024	143100	31420479	875	875	875	875	0
351	20231024	143000	31420479	875	875	875	875	0
352	20231024	142900	31420479	875	875	875	875	0
353	20231024	142800	31420479	875	875	875	875	0
354	20231024	142700	31420479	875	875	875	875	0
355	20231024	142600	31420479	875	875	875	875	0
356	20231024	142500	31420479	875	875	875	875	0
357	20231024	142400	31420479	875	875	875	875	0
358	20231024	142300	31420479	875	875	875	875	0
359	20231024	142200	31420479	875	875	875	875	0
360	20231024	142100	31420479	875	862	875	862	106
361	20231024	142000	31327807	875	875	875	875	0
362	20231024	141900	31327807	875	862	875	861	301
363	20231024	141800	31068455	862	862	862	862	0
364	20231024	141700	31068455	862	863	863	862	300
365	20231024	141600	30809752	877	877	877	877	0
366	20231024	141500	30809752	877	877	877	877	0
367	20231024	141400	30809752	877	877	877	877	0
368	20231024	141300	30809752	877	877	877	877	0
369	20231024	141200	30809752	877	877	877	877	0
370	20231024	141100	30809752	877	877	877	877	0
371	20231024	141000	30809752	877	877	877	877	0
372	20231024	140900	30809752	877	877	877	877	0
373	20231024	140800	30809752	877	877	877	877	1
374	20231024	140700	30808875	879	879	879	879	0
375	20231024	140600	30808875	879	879	879	879	0
376	20231024	140500	30808875	879	879	879	879	0
377	20231024	140400	30808875	879	879	879	879	0
378	20231024	140300	30808875	879	879	879	879	0
379	20231024	140200	30808875	879	879	879	879	0
380	20231024	140100	30808875	879	879	879	879	0
381	20231024	140000	30808875	879	879	879	879	0
382	20231024	135900	30808875	879	879	879	879	0
383	20231024	135800	30808875	879	879	879	879	0
384	20231024	135700	30808875	879	879	879	879	0
385	20231024	135600	30808875	879	879	879	879	0
386	20231024	135500	30808875	879	863	879	862	2300
387	20231024	135400	28820629	879	879	879	879	0
388	20231024	135300	28820629	879	879	879	879	50
389	20231024	135200	28776679	879	879	879	879	0
390	20231024	135100	28776679	879	879	879	879	0
391	20231024	135000	28776679	879	879	879	879	0
392	20231024	134900	28776679	879	879	879	879	5
393	20231024	134800	28772284	863	879	879	863	6
394	20231024	134700	28767026	861	880	880	861	8385
395	20231024	134600	21514726	880	871	880	870	501
396	20231024	134500	21078616	880	880	880	880	5
397	20231024	134400	21074216	880	880	880	880	0
398	20231024	134300	21074216	880	880	880	880	0
399	20231024	134200	21074216	880	880	880	880	0
400	20231024	134100	21074216	880	880	880	880	0
401	20231024	134000	21074216	880	880	880	880	0
402	20231024	133900	21074216	880	880	880	880	0
403	20231024	133800	21074216	880	880	880	880	0
404	20231024	133700	21074216	880	880	880	880	0
405	20231024	133600	21074216	880	880	880	880	0
406	20231024	133500	21074216	880	880	880	880	0
407	20231024	133400	21074216	880	880	880	880	0
408	20231024	133300	21074216	880	880	880	880	0
409	20231024	133200	21074216	880	880	880	880	0
410	20231024	133100	21074216	880	880	880	880	0
411	20231024	133000	21074216	880	880	880	880	0
412	20231024	132900	21074216	880	880	880	880	0
413	20231024	132800	21074216	880	880	880	880	0
414	20231024	132700	21074216	880	880	880	880	0
415	20231024	132600	21074216	880	880	880	880	0
416	20231024	132500	21074216	880	880	880	880	0
417	20231024	132400	21074216	880	880	880	880	0
418	20231024	132300	21074216	880	880	880	880	0
419	20231024	132200	21074216	880	880	880	880	0
420	20231024	132100	21074216	880	880	880	880	0
421	20231024	132000	21074216	880	880	880	880	0
422	20231024	131900	21074216	880	880	880	880	0
423	20231024	131800	21074216	880	880	880	880	0
424	20231024	131700	21074216	880	880	880	880	3
425	20231024	131600	21071576	883	883	883	883	0
426	20231024	131500	21071576	883	883	883	883	0
427	20231024	131400	21071576	883	883	883	883	0
428	20231024	131300	21071576	883	883	883	883	0
429	20231024	131200	21071576	883	883	883	883	0
430	20231024	131100	21071576	883	883	883	883	0
431	20231024	131000	21071576	883	883	883	883	0
432	20231024	130900	21071576	883	883	883	883	0
433	20231024	130800	21071576	883	883	883	883	0
434	20231024	130700	21071576	883	883	883	883	0
435	20231024	130600	21071576	883	883	883	883	0
436	20231024	130500	21071576	883	883	883	883	0
437	20231024	130400	21071576	883	883	883	883	0
438	20231024	130300	21071576	883	883	883	883	0
439	20231024	130200	21071576	883	883	883	883	0
440	20231024	130100	21071576	883	883	883	883	0
441	20231024	130000	21071576	883	883	883	883	0
442	20231024	125900	21071576	883	883	883	883	0
443	20231024	125800	21071576	883	883	883	883	0
444	20231024	125700	21071576	883	883	883	883	0
445	20231024	125600	21071576	883	883	883	883	0
446	20231024	125500	21071576	883	883	883	883	0
447	20231024	125400	21071576	883	883	883	883	0
448	20231024	125300	21071576	883	883	883	883	0
449	20231024	125200	21071576	883	883	883	883	0
450	20231024	125100	21071576	883	883	883	883	0
451	20231024	125000	21071576	883	883	883	883	0
452	20231024	124900	21071576	883	883	883	883	0
453	20231024	124800	21071576	883	883	883	883	1
454	20231024	124700	21070693	862	862	862	862	0
455	20231024	124600	21070693	862	862	862	862	0
456	20231024	124500	21070693	862	862	862	862	0
457	20231024	124400	21070693	862	862	862	862	2
458	20231024	124300	21068969	862	862	862	862	0
459	20231024	124200	21068969	862	883	884	862	204
460	20231024	124100	20888755	860	865	865	860	12998
461	20231024	124000	9688702	865	870	870	865	200
462	20231024	123900	9515322	870	870	870	870	0
463	20231024	123800	9515322	870	870	870	870	0
464	20231024	123700	9515322	870	870	870	870	0
465	20231024	123600	9515322	870	870	870	870	0
466	20231024	123500	9515322	870	871	871	870	1500
467	20231024	123400	8209748	886	874	886	873	187
468	20231024	123300	8046462	874	874	874	874	0
469	20231024	123200	8046462	874	874	874	874	0
470	20231024	123100	8046462	874	874	874	874	0
471	20231024	123000	8046462	874	877	877	874	1100
472	20231024	122900	7084950	877	877	877	877	0
473	20231024	122800	7084950	877	877	877	877	0
474	20231024	122700	7084950	877	877	877	877	0
475	20231024	122600	7084950	877	880	880	877	310
476	20231024	122500	6813053	880	880	880	880	0
477	20231024	122400	6813053	880	880	880	880	480
478	20231024	122300	6390653	880	880	880	880	177
479	20231024	122200	6234893	888	888	888	888	0
480	20231024	122100	6234893	888	888	888	888	0
481	20231024	122000	6234893	888	888	888	888	0
482	20231024	121900	6234893	888	888	888	888	0
483	20231024	121800	6234893	888	888	888	888	0
484	20231024	121700	6234893	888	888	888	888	0
485	20231024	121600	6234893	888	888	888	888	0
486	20231024	121500	6234893	888	888	888	888	0
487	20231024	121400	6234893	888	888	888	888	1
488	20231024	121300	6234005	880	880	880	880	0
489	20231024	121200	6234005	880	880	880	880	0
490	20231024	121100	6234005	880	880	880	880	2126
491	20231024	121000	4363125	888	888	888	888	0
492	20231024	120900	4363125	888	888	888	888	0
493	20231024	120800	4363125	888	888	888	888	0
494	20231024	120700	4363125	888	888	888	888	0
495	20231024	120600	4363125	888	888	888	888	0
496	20231024	120500	4363125	888	888	888	888	0
497	20231024	120400	4363125	888	888	888	888	0
498	20231024	120300	4363125	888	888	888	888	0
499	20231024	120200	4363125	888	888	888	888	0
500	20231024	120100	4363125	888	888	888	888	0
501	20231024	120000	4363125	888	888	888	888	0
502	20231024	115900	4363125	888	888	888	888	0
503	20231024	115800	4363125	888	888	888	888	0
504	20231024	115700	4363125	888	888	888	888	0
505	20231024	115600	4363125	888	888	888	888	1
506	20231024	115500	4362237	889	889	889	889	0
507	20231024	115400	4362237	889	889	889	889	0
508	20231024	115300	4362237	889	889	889	889	0
509	20231024	115200	4362237	889	889	889	889	0
510	20231024	115100	4362237	889	889	889	889	0
511	20231024	115000	4362237	889	889	889	889	0
512	20231024	114900	4362237	889	889	889	889	0
513	20231024	114800	4362237	889	889	889	889	0
514	20231024	114700	4362237	889	889	889	889	0
515	20231024	114600	4362237	889	889	889	889	0
516	20231024	114500	4362237	889	889	889	889	0
517	20231024	114400	4362237	889	889	889	889	0
518	20231024	114300	4362237	889	889	889	889	0
519	20231024	114200	4362237	889	889	889	889	0
520	20231024	114100	4362237	889	889	889	889	0
521	20231024	114000	4362237	889	889	889	889	0
522	20231024	113900	4362237	889	889	889	889	0
523	20231024	113800	4362237	889	889	889	889	0
524	20231024	113700	4362237	889	889	889	889	0
525	20231024	113600	4362237	889	889	889	889	0
526	20231024	113500	4362237	889	889	889	889	0
527	20231024	113400	4362237	889	889	889	889	0
528	20231024	113300	4362237	889	889	889	889	0
529	20231024	113200	4362237	889	889	889	889	0
530	20231024	113100	4362237	889	889	889	889	0
531	20231024	113000	4362237	889	889	889	889	0
532	20231024	112900	4362237	889	889	889	889	0
533	20231024	112800	4362237	889	889	889	889	0
534	20231024	112700	4362237	889	889	889	889	0
535	20231024	112600	4362237	889	889	889	889	0
536	20231024	112500	4362237	889	889	889	889	0
537	20231024	112400	4362237	889	889	889	889	0
538	20231024	112300	4362237	889	889	889	889	0
539	20231024	112200	4362237	889	889	889	889	0
540	20231024	112100	4362237	889	889	889	889	0
541	20231024	112000	4362237	889	889	889	889	0
542	20231024	111900	4362237	889	889	889	889	0
543	20231024	111800	4362237	889	889	889	889	5
544	20231024	111700	4357792	889	889	889	889	0
545	20231024	111600	4357792	889	889	889	889	0
546	20231024	111500	4357792	889	889	889	889	0
547	20231024	111400	4357792	889	889	889	889	0
548	20231024	111300	4357792	889	889	889	889	0
549	20231024	111200	4357792	889	889	889	889	0
550	20231024	111100	4357792	889	889	889	889	0
551	20231024	111000	4357792	889	889	889	889	0
552	20231024	110900	4357792	889	889	889	889	0
553	20231024	110800	4357792	889	889	889	889	0
554	20231024	110700	4357792	889	889	889	889	0
555	20231024	110600	4357792	889	888	889	888	601
556	20231024	110500	3824103	888	888	888	888	0
557	20231024	110400	3824103	888	888	888	888	2
558	20231024	110300	3822327	880	880	880	880	0
559	20231024	110200	3822327	880	880	880	880	366
560	20231024	110100	3500247	880	880	880	880	460
561	20231024	110000	3095447	880	880	880	880	0
562	20231024	105900	3095447	880	880	880	880	0
563	20231024	105800	3095447	880	880	880	880	0
564	20231024	105700	3095447	880	880	880	880	0
565	20231024	105600	3095447	880	880	880	880	0
566	20231024	105500	3095447	880	880	880	880	0
567	20231024	105400	3095447	880	880	880	880	0
568	20231024	105300	3095447	880	880	880	880	0
569	20231024	105200	3095447	880	880	880	880	14
570	20231024	105100	3083127	880	880	880	880	0
571	20231024	105000	3083127	880	880	880	880	0
572	20231024	104900	3083127	880	880	880	880	0
573	20231024	104800	3083127	880	880	880	880	0
574	20231024	104700	3083127	880	880	880	880	0
575	20231024	104600	3083127	880	880	880	880	0
576	20231024	104500	3083127	880	880	880	880	0
577	20231024	104400	3083127	880	880	880	880	0
578	20231024	104300	3083127	880	880	880	880	5
579	20231024	104200	3078727	877	877	877	877	0
580	20231024	104100	3078727	877	877	877	877	4
581	20231024	104000	3075219	880	880	880	880	0
582	20231024	103900	3075219	880	880	880	880	0
583	20231024	103800	3075219	880	880	880	880	0
584	20231024	103700	3075219	880	880	880	880	1
585	20231024	103600	3074339	877	877	877	877	0
586	20231024	103500	3074339	877	877	877	877	139
587	20231024	103400	2952436	880	880	880	880	0
588	20231024	103300	2952436	880	880	880	880	0
589	20231024	103200	2952436	880	880	880	880	0
590	20231024	103100	2952436	880	880	880	880	0
591	20231024	103000	2952436	880	880	880	880	0
592	20231024	102900	2952436	880	880	880	880	0
593	20231024	102800	2952436	880	880	880	880	0
594	20231024	102700	2952436	880	880	880	880	0
595	20231024	102600	2952436	880	880	880	880	0
596	20231024	102500	2952436	880	880	880	880	0
597	20231024	102400	2952436	880	880	880	880	0
598	20231024	102300	2952436	880	880	880	880	0
599	20231024	102200	2952436	880	880	880	880	0
600	20231024	102100	2952436	880	880	880	880	0
601	20231024	102000	2952436	880	880	880	880	0
602	20231024	101900	2952436	880	880	880	880	0
603	20231024	101800	2952436	880	880	880	880	0
604	20231024	101700	2952436	880	880	880	880	0
605	20231024	101600	2952436	880	880	880	880	0
606	20231024	101500	2952436	880	880	880	880	0
607	20231024	101400	2952436	880	880	880	880	0
608	20231024	101300	2952436	880	880	880	880	0
609	20231024	101200	2952436	880	880	880	880	0
610	20231024	101100	2952436	880	880	880	880	0
611	20231024	101000	2952436	880	880	880	880	3
612	20231024	100900	2949796	880	880	880	880	0
613	20231024	100800	2949796	880	880	880	880	0
614	20231024	100700	2949796	880	880	880	880	1
615	20231024	100600	2948916	880	880	880	880	50
616	20231024	100500	2904916	880	880	880	877	1002
617	20231024	100400	2025758	878	878	878	878	500
618	20231024	100300	1586758	880	880	880	880	99
619	20231024	100200	1499638	880	880	880	880	0
620	20231024	100100	1499638	880	880	880	880	1
621	20231024	100000	1498758	889	889	889	889	5
622	20231024	095900	1494313	889	889	889	889	0
623	20231024	095800	1494313	889	889	889	889	0
624	20231024	095700	1494313	889	889	889	889	0
625	20231024	095600	1494313	889	889	889	889	0
626	20231024	095500	1494313	889	889	889	889	325
627	20231024	095400	1205388	898	898	898	898	0
628	20231024	095300	1205388	898	898	898	898	10
629	20231024	095200	1196408	908	908	908	908	0
630	20231024	095100	1196408	908	908	908	908	0
631	20231024	095000	1196408	908	908	908	908	0
632	20231024	094900	1196408	908	908	908	908	0
633	20231024	094800	1196408	908	908	908	908	0
634	20231024	094700	1196408	908	908	908	908	0
635	20231024	094600	1196408	908	908	908	908	0
636	20231024	094500	1196408	908	908	908	908	0
637	20231024	094400	1196408	908	908	908	908	0
638	20231024	094300	1196408	908	908	908	908	0
639	20231024	094200	1196408	908	908	908	908	0
640	20231024	094100	1196408	908	908	908	908	0
641	20231024	094000	1196408	908	908	908	908	0
642	20231024	093900	1196408	908	908	908	908	0
643	20231024	093800	1196408	908	908	908	908	100
644	20231024	093700	1105608	889	889	889	889	1
645	20231024	093600	1104719	890	894	894	890	598
646	20231024	093500	571801	894	894	894	894	1
647	20231024	093400	570907	908	908	908	908	0
648	20231024	093300	570907	908	908	908	908	0
649	20231024	093200	570907	908	908	908	908	0
650	20231024	093100	570907	908	908	908	908	0
651	20231024	093000	570907	908	908	908	908	0
652	20231024	092900	570907	908	908	908	908	0
653	20231024	092800	570907	908	908	908	908	0
654	20231024	092700	570907	908	894	908	894	101
655	20231024	092600	480599	908	908	908	894	5
656	20231024	092500	476073	910	910	910	910	0
657	20231024	092400	476073	910	910	910	910	0
658	20231024	092300	476073	910	910	910	910	0
659	20231024	092200	476073	910	910	910	910	0
660	20231024	092100	476073	910	910	910	910	0
661	20231024	092000	476073	910	910	910	910	0
662	20231024	091900	476073	910	910	910	910	4
663	20231024	091800	472433	922	922	922	922	0
664	20231024	091700	472433	922	922	922	922	0
665	20231024	091600	472433	922	922	922	922	0
666	20231024	091500	472433	922	922	922	922	0
667	20231024	091400	472433	922	922	922	922	0
668	20231024	091300	472433	922	922	922	922	0
669	20231024	091200	472433	922	893	922	889	487
670	20231024	091100	38250	933	933	933	933	0
671	20231024	091000	38250	933	933	933	933	0
672	20231024	090900	38250	933	933	933	933	0
673	20231024	090800	38250	933	933	933	933	0
674	20231024	090700	38250	933	933	933	933	0
675	20231024	090600	38250	933	933	933	933	0
676	20231024	090500	38250	933	933	933	933	0
677	20231024	090400	38250	933	933	933	933	0
678	20231024	090300	38250	933	900	933	900	10
679	20231024	090200	29217	900	900	900	900	1
680	20231024	090100	28317	936	936	936	936	0
681	20231024	090000	28317	936	901	937	901	31