KissMeData/071950/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	193200	9388298	537	537	537	537	393
3	20231024	193100	9388298	537	537	537	537	0
4	20231024	193000	9388298	537	537	537	537	0
5	20231024	192900	9388298	537	537	537	537	0
6	20231024	192800	9388298	537	537	537	537	0
7	20231024	192700	9388298	537	537	537	537	0
8	20231024	192600	9388298	537	537	537	537	0
9	20231024	192500	9388298	537	537	537	537	0
10	20231024	192400	9388298	537	537	537	537	0
11	20231024	192300	9388298	537	537	537	537	0
12	20231024	192200	9388298	537	537	537	537	0
13	20231024	192100	9388298	537	537	537	537	0
14	20231024	192000	9388298	537	537	537	537	0
15	20231024	191900	9388298	537	537	537	537	0
16	20231024	191800	9388298	537	537	537	537	0
17	20231024	191700	9388298	537	537	537	537	0
18	20231024	191600	9388298	537	537	537	537	0
19	20231024	191500	9388298	537	537	537	537	0
20	20231024	191400	9388298	537	537	537	537	0
21	20231024	191300	9388298	537	537	537	537	0
22	20231024	191200	9388298	537	537	537	537	0
23	20231024	191100	9388298	537	537	537	537	0
24	20231024	191000	9388298	537	537	537	537	0
25	20231024	190900	9388298	537	537	537	537	0
26	20231024	190800	9388298	537	537	537	537	0
27	20231024	190700	9388298	537	537	537	537	0
28	20231024	190600	9388298	537	537	537	537	0
29	20231024	190500	9388298	537	537	537	537	0
30	20231024	190400	9388298	537	537	537	537	0
31	20231024	190300	9388298	537	537	537	537	0
32	20231024	190200	9388298	537	537	537	537	393
33	20231024	190100	9388298	537	537	537	537	0
34	20231024	190000	9388298	537	537	537	537	0
35	20231024	185900	9388298	537	537	537	537	0
36	20231024	185800	9388298	537	537	537	537	0
37	20231024	185700	9388298	537	537	537	537	0
38	20231024	185600	9388298	537	537	537	537	0
39	20231024	185500	9388298	537	537	537	537	0
40	20231024	185400	9388298	537	537	537	537	0
41	20231024	185300	9388298	537	537	537	537	0
42	20231024	185200	9388298	537	537	537	537	0
43	20231024	185100	9388298	537	537	537	537	0
44	20231024	185000	9388298	537	537	537	537	0
45	20231024	184900	9388298	537	537	537	537	0
46	20231024	184800	9388298	537	537	537	537	0
47	20231024	184700	9388298	537	537	537	537	0
48	20231024	184600	9388298	537	537	537	537	0
49	20231024	184500	9388298	537	537	537	537	0
50	20231024	184400	9388298	537	537	537	537	0
51	20231024	184300	9388298	537	537	537	537	0
52	20231024	184200	9388298	537	537	537	537	0
53	20231024	184100	9388298	537	537	537	537	0
54	20231024	184000	9388298	537	537	537	537	0
55	20231024	183900	9388298	537	537	537	537	0
56	20231024	183800	9388298	537	537	537	537	0
57	20231024	183700	9388298	537	537	537	537	0
58	20231024	183600	9388298	537	537	537	537	0
59	20231024	183500	9388298	537	537	537	537	0
60	20231024	183400	9388298	537	537	537	537	0
61	20231024	183300	9388298	537	537	537	537	0
62	20231024	183200	9388298	537	537	537	537	393
63	20231024	183100	9388298	537	537	537	537	0
64	20231024	183000	9388298	537	537	537	537	0
65	20231024	182900	9388298	537	537	537	537	0
66	20231024	182800	9388298	537	537	537	537	0
67	20231024	182700	9388298	537	537	537	537	0
68	20231024	182600	9388298	537	537	537	537	0
69	20231024	182500	9388298	537	537	537	537	0
70	20231024	182400	9388298	537	537	537	537	0
71	20231024	182300	9388298	537	537	537	537	0
72	20231024	182200	9388298	537	537	537	537	0
73	20231024	182100	9388298	537	537	537	537	0
74	20231024	182000	9388298	537	537	537	537	0
75	20231024	181900	9388298	537	537	537	537	0
76	20231024	181800	9388298	537	537	537	537	0
77	20231024	181700	9388298	537	537	537	537	0
78	20231024	181600	9388298	537	537	537	537	0
79	20231024	181500	9388298	537	537	537	537	0
80	20231024	181400	9388298	537	537	537	537	0
81	20231024	181300	9388298	537	537	537	537	0
82	20231024	181200	9388298	537	537	537	537	0
83	20231024	181100	9388298	537	537	537	537	0
84	20231024	181000	9388298	537	537	537	537	0
85	20231024	180900	9388298	537	537	537	537	0
86	20231024	180800	9388298	537	537	537	537	0
87	20231024	180700	9388298	537	537	537	537	0
88	20231024	180600	9388298	537	537	537	537	0
89	20231024	180500	9388298	537	537	537	537	0
90	20231024	180400	9388298	537	537	537	537	0
91	20231024	180300	9388298	537	537	537	537	0
92	20231024	180200	9388298	537	537	537	537	393
93	20231024	180100	9388298	537	537	537	537	0
94	20231024	180000	9388298	537	537	537	537	0
95	20231024	175900	9388298	537	537	537	537	0
96	20231024	175800	9388298	537	537	537	537	0
97	20231024	175700	9388298	537	537	537	537	0
98	20231024	175600	9388298	537	537	537	537	0
99	20231024	175500	9388298	537	537	537	537	0
100	20231024	175400	9388298	537	537	537	537	0
101	20231024	175300	9388298	537	537	537	537	0
102	20231024	175200	9388298	537	537	537	537	0
103	20231024	175100	9388298	537	537	537	537	0
104	20231024	175000	9388298	537	537	537	537	0
105	20231024	174900	9388298	537	537	537	537	0
106	20231024	174800	9388298	537	537	537	537	0
107	20231024	174700	9388298	537	537	537	537	0
108	20231024	174600	9388298	537	537	537	537	0
109	20231024	174500	9388298	537	537	537	537	0
110	20231024	174400	9388298	537	537	537	537	0
111	20231024	174300	9388298	537	537	537	537	0
112	20231024	174200	9388298	537	537	537	537	0
113	20231024	174100	9388298	537	537	537	537	0
114	20231024	174000	9388298	537	537	537	537	0
115	20231024	173900	9388298	537	537	537	537	0
116	20231024	173800	9388298	537	537	537	537	0
117	20231024	173700	9388298	537	537	537	537	0
118	20231024	173600	9388298	537	537	537	537	0
119	20231024	173500	9388298	537	537	537	537	0
120	20231024	173400	9388298	537	537	537	537	0
121	20231024	173300	9388298	537	537	537	537	0
122	20231024	173200	9388298	537	537	537	537	393
123	20231024	173100	9388298	537	537	537	537	0
124	20231024	173000	9388298	537	537	537	537	0
125	20231024	172900	9388298	537	537	537	537	0
126	20231024	172800	9388298	537	537	537	537	0
127	20231024	172700	9388298	537	537	537	537	0
128	20231024	172600	9388298	537	537	537	537	0
129	20231024	172500	9388298	537	537	537	537	0
130	20231024	172400	9388298	537	537	537	537	0
131	20231024	172300	9388298	537	537	537	537	0
132	20231024	172200	9388298	537	537	537	537	0
133	20231024	172100	9388298	537	537	537	537	0
134	20231024	172000	9388298	537	537	537	537	0
135	20231024	171900	9388298	537	537	537	537	0
136	20231024	171800	9388298	537	537	537	537	0
137	20231024	171700	9388298	537	537	537	537	0
138	20231024	171600	9388298	537	537	537	537	0
139	20231024	171500	9388298	537	537	537	537	0
140	20231024	171400	9388298	537	537	537	537	0
141	20231024	171300	9388298	537	537	537	537	0
142	20231024	171200	9388298	537	537	537	537	0
143	20231024	171100	9388298	537	537	537	537	0
144	20231024	171000	9388298	537	537	537	537	0
145	20231024	170900	9388298	537	537	537	537	0
146	20231024	170800	9388298	537	537	537	537	0
147	20231024	170700	9388298	537	537	537	537	0
148	20231024	170600	9388298	537	537	537	537	0
149	20231024	170500	9388298	537	537	537	537	0
150	20231024	170400	9388298	537	537	537	537	0
151	20231024	170300	9388298	537	537	537	537	0
152	20231024	170200	9388298	537	537	537	537	393
153	20231024	170100	9388298	537	537	537	537	0
154	20231024	170000	9388298	537	537	537	537	0
155	20231024	165900	9388298	537	537	537	537	0
156	20231024	165800	9388298	537	537	537	537	0
157	20231024	165700	9388298	537	537	537	537	0
158	20231024	165600	9388298	537	537	537	537	0
159	20231024	165500	9388298	537	537	537	537	0
160	20231024	165400	9388298	537	537	537	537	0
161	20231024	165300	9388298	537	537	537	537	0
162	20231024	165200	9388298	537	537	537	537	0
163	20231024	165100	9388298	537	537	537	537	0
164	20231024	165000	9388298	537	537	537	537	0
165	20231024	164900	9388298	537	537	537	537	0
166	20231024	164800	9388298	537	537	537	537	0
167	20231024	164700	9388298	537	537	537	537	0
168	20231024	164600	9388298	537	537	537	537	0
169	20231024	164500	9388298	537	537	537	537	0
170	20231024	164400	9388298	537	537	537	537	0
171	20231024	164300	9388298	537	537	537	537	0
172	20231024	164200	9388298	537	537	537	537	0
173	20231024	164100	9388298	537	537	537	537	0
174	20231024	164000	9388298	537	537	537	537	0
175	20231024	163900	9388298	537	537	537	537	0
176	20231024	163800	9388298	537	537	537	537	0
177	20231024	163700	9388298	537	537	537	537	0
178	20231024	163600	9388298	537	537	537	537	0
179	20231024	163500	9388298	537	537	537	537	0
180	20231024	163400	9388298	537	537	537	537	0
181	20231024	163300	9388298	537	537	537	537	0
182	20231024	163200	9388298	537	537	537	537	393
183	20231024	163100	9388298	537	537	537	537	0
184	20231024	163000	9388298	537	537	537	537	0
185	20231024	162900	9388298	537	537	537	537	0
186	20231024	162800	9388298	537	537	537	537	0
187	20231024	162700	9388298	537	537	537	537	0
188	20231024	162600	9388298	537	537	537	537	0
189	20231024	162500	9388298	537	537	537	537	0
190	20231024	162400	9388298	537	537	537	537	0
191	20231024	162300	9388298	537	537	537	537	0
192	20231024	162200	9388298	537	537	537	537	0
193	20231024	162100	9388298	537	537	537	537	0
194	20231024	162000	9388298	537	537	537	537	0
195	20231024	161900	9388298	537	537	537	537	0
196	20231024	161800	9388298	537	537	537	537	0
197	20231024	161700	9388298	537	537	537	537	0
198	20231024	161600	9388298	537	537	537	537	0
199	20231024	161500	9388298	537	537	537	537	0
200	20231024	161400	9388298	537	537	537	537	0
201	20231024	161300	9388298	537	537	537	537	0
202	20231024	161200	9388298	537	537	537	537	0
203	20231024	161100	9388298	537	537	537	537	0
204	20231024	161000	9388298	537	537	537	537	0
205	20231024	160900	9388298	537	537	537	537	0
206	20231024	160800	9388298	537	537	537	537	0
207	20231024	160700	9388298	537	537	537	537	0
208	20231024	160600	9388298	537	537	537	537	0
209	20231024	160500	9388298	537	537	537	537	0
210	20231024	160400	9388298	537	537	537	537	0
211	20231024	160300	9388298	537	537	537	537	0
212	20231024	160200	9388298	537	537	537	537	393
213	20231024	160100	9388298	537	537	537	537	0
214	20231024	160000	9388298	537	537	537	537	0
215	20231024	155900	9388298	537	537	537	537	0
216	20231024	155800	9388298	537	537	537	537	0
217	20231024	155700	9388298	537	537	537	537	0
218	20231024	155600	9388298	537	537	537	537	0
219	20231024	155500	9388298	537	537	537	537	0
220	20231024	155400	9388298	537	537	537	537	0
221	20231024	155300	9388298	537	537	537	537	0
222	20231024	155200	9388298	537	537	537	537	0
223	20231024	155100	9388298	537	537	537	537	0
224	20231024	155000	9388298	537	537	537	537	0
225	20231024	154900	9388298	537	537	537	537	0
226	20231024	154800	9388298	537	537	537	537	0
227	20231024	154700	9388298	537	537	537	537	0
228	20231024	154600	9388298	537	537	537	537	0
229	20231024	154500	9388298	537	537	537	537	0
230	20231024	154400	9388298	537	537	537	537	0
231	20231024	154300	9388298	537	537	537	537	0
232	20231024	154200	9388298	537	537	537	537	0
233	20231024	154100	9388298	537	537	537	537	0
234	20231024	154000	9388298	537	537	537	537	0
235	20231024	153900	9388298	537	537	537	537	0
236	20231024	153800	9388298	537	537	537	537	0
237	20231024	153700	9388298	537	537	537	537	0
238	20231024	153600	9388298	537	537	537	537	0
239	20231024	153500	9388298	537	537	537	537	0
240	20231024	153400	9388298	537	537	537	537	0
241	20231024	153300	9388298	537	537	537	537	0
242	20231024	153200	9388298	537	537	537	537	393
243	20231024	153100	9388298	537	537	537	537	0
244	20231024	153000	9388298	537	537	537	537	393
245	20231024	152900	9177257	539	539	539	539	0
246	20231024	152800	9177257	539	539	539	539	0
247	20231024	152700	9177257	539	539	539	539	0
248	20231024	152600	9177257	539	539	539	539	0
249	20231024	152500	9177257	539	539	539	539	0
250	20231024	152400	9177257	539	539	539	539	0
251	20231024	152300	9177257	539	539	539	539	0
252	20231024	152200	9177257	539	539	539	539	0
253	20231024	152100	9177257	539	539	539	539	0
254	20231024	152000	9177257	539	539	539	539	0
255	20231024	151900	9177257	539	539	539	539	0
256	20231024	151800	9177257	539	539	539	539	3
257	20231024	151700	9175640	540	540	540	540	0
258	20231024	151600	9175640	540	540	540	540	1
259	20231024	151500	9175100	539	539	539	539	0
260	20231024	151400	9175100	539	539	539	539	0
261	20231024	151300	9175100	539	539	539	539	0
262	20231024	151200	9175100	539	539	539	539	0
263	20231024	151100	9175100	539	539	539	539	0
264	20231024	151000	9175100	539	539	539	539	0
265	20231024	150900	9175100	539	541	541	539	16
266	20231024	150800	9166459	541	541	541	541	7
267	20231024	150700	9162672	542	542	542	542	0
268	20231024	150600	9162672	542	542	542	542	10
269	20231024	150500	9157252	542	540	542	540	60
270	20231024	150400	9124735	540	540	540	540	0
271	20231024	150300	9124735	540	540	540	540	0
272	20231024	150200	9124735	540	540	540	540	0
273	20231024	150100	9124735	540	540	540	540	0
274	20231024	150000	9124735	540	540	540	540	0
275	20231024	145900	9124735	540	540	540	540	0
276	20231024	145800	9124735	540	540	540	540	1
277	20231024	145700	9124195	543	543	543	543	0
278	20231024	145600	9124195	543	543	543	543	0
279	20231024	145500	9124195	543	543	543	543	0
280	20231024	145400	9124195	543	543	543	543	0
281	20231024	145300	9124195	543	543	543	543	0
282	20231024	145200	9124195	543	543	543	543	0
283	20231024	145100	9124195	543	543	543	543	0
284	20231024	145000	9124195	543	543	543	543	0
285	20231024	144900	9124195	543	543	543	543	0
286	20231024	144800	9124195	543	543	543	543	0
287	20231024	144700	9124195	543	543	543	543	0
288	20231024	144600	9124195	543	543	543	543	0
289	20231024	144500	9124195	543	543	543	543	0
290	20231024	144400	9124195	543	543	543	543	0
291	20231024	144300	9124195	543	543	543	543	0
292	20231024	144200	9124195	543	543	543	543	0
293	20231024	144100	9124195	543	543	543	543	0
294	20231024	144000	9124195	543	543	543	543	0
295	20231024	143900	9124195	543	543	543	543	0
296	20231024	143800	9124195	543	543	543	543	0
297	20231024	143700	9124195	543	543	543	543	0
298	20231024	143600	9124195	543	543	543	543	0
299	20231024	143500	9124195	543	543	543	543	0
300	20231024	143400	9124195	543	543	543	543	0
301	20231024	143300	9124195	543	543	543	543	0
302	20231024	143200	9124195	543	543	543	543	0
303	20231024	143100	9124195	543	543	543	543	0
304	20231024	143000	9124195	543	543	543	543	0
305	20231024	142900	9124195	543	543	543	543	0
306	20231024	142800	9124195	543	541	543	541	11
307	20231024	142700	9118242	541	541	541	541	0
308	20231024	142600	9118242	541	541	541	541	0
309	20231024	142500	9118242	541	541	541	541	0
310	20231024	142400	9118242	541	541	541	541	0
311	20231024	142300	9118242	541	541	541	541	0
312	20231024	142200	9118242	541	541	541	541	0
313	20231024	142100	9118242	541	541	541	541	0
314	20231024	142000	9118242	541	541	541	541	0
315	20231024	141900	9118242	541	541	541	541	0
316	20231024	141800	9118242	541	541	541	541	0
317	20231024	141700	9118242	541	541	541	541	0
318	20231024	141600	9118242	541	541	541	541	0
319	20231024	141500	9118242	541	541	541	541	0
320	20231024	141400	9118242	541	541	541	541	0
321	20231024	141300	9118242	541	541	541	541	0
322	20231024	141200	9118242	541	541	541	541	1
323	20231024	141100	9117701	545	545	545	545	0
324	20231024	141000	9117701	545	545	545	545	0
325	20231024	140900	9117701	545	545	545	545	0
326	20231024	140800	9117701	545	545	545	545	0
327	20231024	140700	9117701	545	545	545	545	0
328	20231024	140600	9117701	545	545	545	545	0
329	20231024	140500	9117701	545	545	545	545	0
330	20231024	140400	9117701	545	545	545	545	0
331	20231024	140300	9117701	545	545	545	545	0
332	20231024	140200	9117701	545	545	545	545	0
333	20231024	140100	9117701	545	545	545	545	0
334	20231024	140000	9117701	545	545	545	545	0
335	20231024	135900	9117701	545	545	545	545	0
336	20231024	135800	9117701	545	545	545	545	0
337	20231024	135700	9117701	545	545	545	545	0
338	20231024	135600	9117701	545	545	545	545	0
339	20231024	135500	9117701	545	545	545	545	0
340	20231024	135400	9117701	545	545	545	545	0
341	20231024	135300	9117701	545	545	545	545	0
342	20231024	135200	9117701	545	545	545	545	0
343	20231024	135100	9117701	545	545	545	545	0
344	20231024	135000	9117701	545	545	545	545	0
345	20231024	134900	9117701	545	545	545	545	0
346	20231024	134800	9117701	545	545	545	545	0
347	20231024	134700	9117701	545	545	545	545	0
348	20231024	134600	9117701	545	545	545	545	0
349	20231024	134500	9117701	545	545	545	545	0
350	20231024	134400	9117701	545	545	545	545	0
351	20231024	134300	9117701	545	545	545	545	0
352	20231024	134200	9117701	545	545	545	545	0
353	20231024	134100	9117701	545	545	545	545	0
354	20231024	134000	9117701	545	545	545	545	0
355	20231024	133900	9117701	545	545	545	545	0
356	20231024	133800	9117701	545	545	545	545	0
357	20231024	133700	9117701	545	545	545	545	0
358	20231024	133600	9117701	545	545	545	545	0
359	20231024	133500	9117701	545	545	545	545	0
360	20231024	133400	9117701	545	545	545	545	0
361	20231024	133300	9117701	545	545	545	545	0
362	20231024	133200	9117701	545	545	545	545	0
363	20231024	133100	9117701	545	545	545	545	0
364	20231024	133000	9117701	545	545	545	545	0
365	20231024	132900	9117701	545	545	545	545	0
366	20231024	132800	9117701	545	545	545	545	0
367	20231024	132700	9117701	545	545	545	545	0
368	20231024	132600	9117701	545	545	545	545	0
369	20231024	132500	9117701	545	545	545	545	0
370	20231024	132400	9117701	545	545	545	545	0
371	20231024	132300	9117701	545	545	545	545	0
372	20231024	132200	9117701	545	545	545	545	0
373	20231024	132100	9117701	545	545	545	545	0
374	20231024	132000	9117701	545	545	545	545	0
375	20231024	131900	9117701	545	545	545	545	0
376	20231024	131800	9117701	545	545	545	545	0
377	20231024	131700	9117701	545	545	545	545	0
378	20231024	131600	9117701	545	545	545	545	0
379	20231024	131500	9117701	545	545	545	545	0
380	20231024	131400	9117701	545	545	545	545	0
381	20231024	131300	9117701	545	545	545	545	0
382	20231024	131200	9117701	545	545	545	545	0
383	20231024	131100	9117701	545	545	545	545	0
384	20231024	131000	9117701	545	532	545	532	1975
385	20231024	130900	8056041	530	530	530	530	0
386	20231024	130800	8056041	530	530	530	530	0
387	20231024	130700	8056041	530	530	530	530	1
388	20231024	130600	8055511	530	530	530	530	0
389	20231024	130500	8055511	530	530	530	530	0
390	20231024	130400	8055511	530	530	530	530	0
391	20231024	130300	8055511	530	530	530	530	0
392	20231024	130200	8055511	530	530	530	530	101
393	20231024	130100	8001981	529	529	529	529	0
394	20231024	130000	8001981	529	529	529	529	0
395	20231024	125900	8001981	529	529	529	529	0
396	20231024	125800	8001981	529	529	529	529	0
397	20231024	125700	8001981	529	529	529	529	0
398	20231024	125600	8001981	529	529	529	529	0
399	20231024	125500	8001981	529	529	529	529	0
400	20231024	125400	8001981	529	529	529	529	0
401	20231024	125300	8001981	529	529	529	529	0
402	20231024	125200	8001981	529	529	529	529	173
403	20231024	125100	7910464	529	529	529	529	0
404	20231024	125000	7910464	529	529	529	529	0
405	20231024	124900	7910464	529	529	529	529	0
406	20231024	124800	7910464	529	529	529	529	0
407	20231024	124700	7910464	529	529	529	529	0
408	20231024	124600	7910464	529	529	529	529	0
409	20231024	124500	7910464	529	529	529	529	70
410	20231024	124400	7873434	529	529	529	529	0
411	20231024	124300	7873434	529	529	529	529	0
412	20231024	124200	7873434	529	529	529	529	0
413	20231024	124100	7873434	529	529	529	529	0
414	20231024	124000	7873434	529	529	529	529	603
415	20231024	123900	7554447	529	529	529	529	150
416	20231024	123800	7475097	528	528	528	528	0
417	20231024	123700	7475097	528	528	528	528	50
418	20231024	123600	7448697	528	528	528	528	0
419	20231024	123500	7448697	528	528	528	528	0
420	20231024	123400	7448697	528	528	528	528	0
421	20231024	123300	7448697	528	528	528	528	0
422	20231024	123200	7448697	528	528	528	528	0
423	20231024	123100	7448697	528	528	528	528	0
424	20231024	123000	7448697	528	528	528	528	0
425	20231024	122900	7448697	528	528	528	528	0
426	20231024	122800	7448697	528	528	528	528	0
427	20231024	122700	7448697	528	528	528	528	0
428	20231024	122600	7448697	528	528	528	528	0
429	20231024	122500	7448697	528	528	528	528	0
430	20231024	122400	7448697	528	528	528	528	0
431	20231024	122300	7448697	528	528	528	528	0
432	20231024	122200	7448697	528	528	528	528	0
433	20231024	122100	7448697	528	528	528	528	0
434	20231024	122000	7448697	528	528	528	528	0
435	20231024	121900	7448697	528	528	528	528	0
436	20231024	121800	7448697	528	528	528	528	0
437	20231024	121700	7448697	528	528	528	528	0
438	20231024	121600	7448697	528	528	528	528	0
439	20231024	121500	7448697	528	528	528	528	5
440	20231024	121400	7446057	528	528	528	528	495
441	20231024	121300	7184697	527	527	527	527	2
442	20231024	121200	7183643	528	528	528	528	0
443	20231024	121100	7183643	528	528	528	528	0
444	20231024	121000	7183643	528	528	528	528	172
445	20231024	120900	7092827	528	528	528	528	1
446	20231024	120800	7092299	527	527	527	527	0
447	20231024	120700	7092299	527	527	527	527	0
448	20231024	120600	7092299	527	527	527	527	135
449	20231024	120500	7021154	528	528	528	528	0
450	20231024	120400	7021154	528	528	528	528	0
451	20231024	120300	7021154	528	528	528	528	0
452	20231024	120200	7021154	528	528	528	528	101
453	20231024	120100	6967826	527	527	527	527	0
454	20231024	120000	6967826	527	527	527	527	0
455	20231024	115900	6967826	527	527	527	527	0
456	20231024	115800	6967826	527	527	527	527	0
457	20231024	115700	6967826	527	527	527	527	0
458	20231024	115600	6967826	527	527	527	527	0
459	20231024	115500	6967826	527	527	527	527	0
460	20231024	115400	6967826	527	527	527	527	0
461	20231024	115300	6967826	527	527	527	527	0
462	20231024	115200	6967826	527	527	527	527	0
463	20231024	115100	6967826	527	527	527	527	0
464	20231024	115000	6967826	527	527	527	527	0
465	20231024	114900	6967826	527	527	527	527	0
466	20231024	114800	6967826	527	527	527	527	0
467	20231024	114700	6967826	527	527	527	527	0
468	20231024	114600	6967826	527	527	527	527	0
469	20231024	114500	6967826	527	527	527	527	0
470	20231024	114400	6967826	527	527	527	527	0
471	20231024	114300	6967826	527	527	527	527	0
472	20231024	114200	6967826	527	527	527	527	0
473	20231024	114100	6967826	527	527	527	527	0
474	20231024	114000	6967826	527	527	527	527	0
475	20231024	113900	6967826	527	527	527	527	0
476	20231024	113800	6967826	527	527	527	527	0
477	20231024	113700	6967826	527	527	527	527	0
478	20231024	113600	6967826	527	527	527	527	0
479	20231024	113500	6967826	527	527	527	527	0
480	20231024	113400	6967826	527	527	527	527	0
481	20231024	113300	6967826	527	527	527	527	0
482	20231024	113200	6967826	527	527	527	527	0
483	20231024	113100	6967826	527	527	527	527	0
484	20231024	113000	6967826	527	527	527	527	0
485	20231024	112900	6967826	527	527	527	527	0
486	20231024	112800	6967826	527	527	527	527	0
487	20231024	112700	6967826	527	527	527	527	0
488	20231024	112600	6967826	527	527	527	527	0
489	20231024	112500	6967826	527	527	527	527	0
490	20231024	112400	6967826	527	527	527	527	0
491	20231024	112300	6967826	527	527	527	527	0
492	20231024	112200	6967826	527	527	527	527	0
493	20231024	112100	6967826	527	527	527	527	0
494	20231024	112000	6967826	527	527	527	527	0
495	20231024	111900	6967826	527	527	527	527	0
496	20231024	111800	6967826	527	527	527	527	97
497	20231024	111700	6916707	526	526	526	526	0
498	20231024	111600	6916707	526	526	526	526	0
499	20231024	111500	6916707	526	526	526	526	22
500	20231024	111400	6905135	526	527	527	526	295
501	20231024	111300	6749836	526	526	526	526	0
502	20231024	111200	6749836	526	527	527	526	501
503	20231024	111100	6486307	526	526	526	526	0
504	20231024	111000	6486307	526	526	526	526	0
505	20231024	110900	6486307	526	526	526	526	0
506	20231024	110800	6486307	526	526	526	526	0
507	20231024	110700	6486307	526	526	526	526	0
508	20231024	110600	6486307	526	526	526	526	0
509	20231024	110500	6486307	526	526	526	526	0
510	20231024	110400	6486307	526	526	526	526	0
511	20231024	110300	6486307	526	526	526	526	0
512	20231024	110200	6486307	526	526	526	526	0
513	20231024	110100	6486307	526	526	526	526	0
514	20231024	110000	6486307	526	526	526	526	173
515	20231024	105900	6395309	526	526	526	526	0
516	20231024	105800	6395309	526	526	526	526	0
517	20231024	105700	6395309	526	526	526	526	0
518	20231024	105600	6395309	526	526	526	526	0
519	20231024	105500	6395309	526	526	526	526	227
520	20231024	105400	6275907	526	526	526	526	0
521	20231024	105300	6275907	526	526	526	526	0
522	20231024	105200	6275907	526	526	526	526	0
523	20231024	105100	6275907	526	526	526	526	0
524	20231024	105000	6275907	526	526	526	526	0
525	20231024	104900	6275907	526	526	526	526	0
526	20231024	104800	6275907	526	526	526	526	0
527	20231024	104700	6275907	526	526	526	526	0
528	20231024	104600	6275907	526	526	526	526	0
529	20231024	104500	6275907	526	526	526	526	200
530	20231024	104400	6170707	526	526	526	526	0
531	20231024	104300	6170707	526	526	526	526	0
532	20231024	104200	6170707	526	526	526	526	0
533	20231024	104100	6170707	526	526	526	526	10
534	20231024	104000	6165447	526	526	526	526	0
535	20231024	103900	6165447	526	526	526	526	500
536	20231024	103800	5902447	526	526	526	526	0
537	20231024	103700	5902447	526	526	526	526	0
538	20231024	103600	5902447	526	526	526	526	2
539	20231024	103500	5901395	526	526	526	526	1201
540	20231024	103400	5269669	526	526	526	526	0
541	20231024	103300	5269669	526	526	526	526	0
542	20231024	103200	5269669	526	526	526	526	0
543	20231024	103100	5269669	526	527	527	526	100
544	20231024	103000	5217011	526	526	526	526	0
545	20231024	102900	5217011	526	526	526	526	0
546	20231024	102800	5217011	526	526	526	526	0
547	20231024	102700	5217011	526	526	526	526	0
548	20231024	102600	5217011	526	526	526	526	0
549	20231024	102500	5217011	526	526	526	526	0
550	20231024	102400	5217011	526	526	526	526	0
551	20231024	102300	5217011	526	526	526	526	0
552	20231024	102200	5217011	526	527	527	526	200
553	20231024	102100	5111808	528	528	528	528	1
554	20231024	102000	5111280	535	535	535	535	0
555	20231024	101900	5111280	535	535	535	535	0
556	20231024	101800	5111280	535	535	535	535	0
557	20231024	101700	5111280	535	535	535	535	0
558	20231024	101600	5111280	535	535	535	535	0
559	20231024	101500	5111280	535	535	535	535	0
560	20231024	101400	5111280	535	535	535	535	0
561	20231024	101300	5111280	535	535	535	535	0
562	20231024	101200	5111280	535	535	535	535	0
563	20231024	101100	5111280	535	535	535	535	0
564	20231024	101000	5111280	535	535	535	535	0
565	20231024	100900	5111280	535	535	535	535	0
566	20231024	100800	5111280	535	535	535	535	0
567	20231024	100700	5111280	535	535	535	535	0
568	20231024	100600	5111280	535	535	535	535	0
569	20231024	100500	5111280	535	535	535	535	0
570	20231024	100400	5111280	535	535	535	535	0
571	20231024	100300	5111280	535	535	535	535	0
572	20231024	100200	5111280	535	529	535	529	6
573	20231024	100100	5108088	527	527	527	527	0
574	20231024	100000	5108088	527	527	527	527	801
575	20231024	095900	4685961	528	528	528	528	0
576	20231024	095800	4685961	528	528	528	528	0
577	20231024	095700	4685961	528	528	528	528	0
578	20231024	095600	4685961	528	528	528	528	0
579	20231024	095500	4685961	528	528	528	528	0
580	20231024	095400	4685961	528	528	528	528	8
581	20231024	095300	4681737	528	528	528	528	0
582	20231024	095200	4681737	528	529	529	528	15
583	20231024	095100	4673807	528	528	528	528	0
584	20231024	095000	4673807	528	528	528	528	0
585	20231024	094900	4673807	528	528	528	528	4
586	20231024	094800	4671695	528	528	528	528	102
587	20231024	094700	4617839	529	529	529	529	10
588	20231024	094600	4612549	529	529	529	529	3
589	20231024	094500	4610962	529	529	529	529	0
590	20231024	094400	4610962	529	529	529	529	0
591	20231024	094300	4610962	529	530	530	529	510
592	20231024	094200	4340665	535	535	535	535	0
593	20231024	094100	4340665	535	535	535	535	0
594	20231024	094000	4340665	535	535	535	535	2
595	20231024	093900	4339595	535	535	535	535	0
596	20231024	093800	4339595	535	535	535	535	0
597	20231024	093700	4339595	535	535	535	535	0
598	20231024	093600	4339595	535	535	535	535	0
599	20231024	093500	4339595	535	535	535	535	0
600	20231024	093400	4339595	535	535	535	535	0
601	20231024	093300	4339595	535	535	535	535	0
602	20231024	093200	4339595	535	535	535	535	0
603	20231024	093100	4339595	535	535	535	535	0
604	20231024	093000	4339595	535	535	535	535	0
605	20231024	092900	4339595	535	535	535	535	2
606	20231024	092800	4338525	530	530	530	530	0
607	20231024	092700	4338525	530	530	530	530	0
608	20231024	092600	4338525	530	530	530	530	0
609	20231024	092500	4338525	530	530	530	530	0
610	20231024	092400	4338525	530	530	530	530	0
611	20231024	092300	4338525	530	530	530	530	0
612	20231024	092200	4338525	530	530	530	530	0
613	20231024	092100	4338525	530	530	530	530	0
614	20231024	092000	4338525	530	534	534	530	510
615	20231024	091900	4068185	534	534	534	534	0
616	20231024	091800	4068185	534	534	534	534	30
617	20231024	091700	4052165	535	535	535	535	28
618	20231024	091600	4037185	535	535	535	535	34
619	20231024	091500	4018995	534	534	534	534	2
620	20231024	091400	4017927	535	535	535	535	30
621	20231024	091300	4001877	535	533	535	533	78
622	20231024	091200	3960246	536	531	536	531	270
623	20231024	091100	3816016	531	533	533	531	210
624	20231024	091000	3704224	531	531	531	531	0
625	20231024	090900	3704224	531	531	531	531	0
626	20231024	090800	3704224	531	531	531	531	32
627	20231024	090700	3687232	531	531	531	531	0
628	20231024	090600	3687232	531	531	531	531	0
629	20231024	090500	3687232	531	531	531	531	0
630	20231024	090400	3687232	531	531	531	531	14
631	20231024	090300	3679798	533	536	536	533	258
632	20231024	090200	3541912	537	537	537	537	302
633	20231024	090100	3379738	538	538	538	538	0
634	20231024	090000	3379738	538	528	538	528	6401