KissMeData/091970/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	194200	277532659	924	924	924	924	4550
3	20231024	194100	277532659	924	924	924	924	0
4	20231024	194000	277532659	924	924	924	924	0
5	20231024	193900	277532659	924	924	924	924	0
6	20231024	193800	277532659	924	924	924	924	0
7	20231024	193700	277532659	924	924	924	924	0
8	20231024	193600	277532659	924	924	924	924	0
9	20231024	193500	277532659	924	924	924	924	0
10	20231024	193400	277532659	924	924	924	924	0
11	20231024	193300	277532659	924	924	924	924	0
12	20231024	193200	277532659	924	924	924	924	0
13	20231024	193100	277532659	924	924	924	924	0
14	20231024	193000	277532659	924	924	924	924	0
15	20231024	192900	277532659	924	924	924	924	0
16	20231024	192800	277532659	924	924	924	924	0
17	20231024	192700	277532659	924	924	924	924	0
18	20231024	192600	277532659	924	924	924	924	0
19	20231024	192500	277532659	924	924	924	924	0
20	20231024	192400	277532659	924	924	924	924	0
21	20231024	192300	277532659	924	924	924	924	0
22	20231024	192200	277532659	924	924	924	924	0
23	20231024	192100	277532659	924	924	924	924	0
24	20231024	192000	277532659	924	924	924	924	0
25	20231024	191900	277532659	924	924	924	924	0
26	20231024	191800	277532659	924	924	924	924	0
27	20231024	191700	277532659	924	924	924	924	0
28	20231024	191600	277532659	924	924	924	924	0
29	20231024	191500	277532659	924	924	924	924	0
30	20231024	191400	277532659	924	924	924	924	0
31	20231024	191300	277532659	924	924	924	924	0
32	20231024	191200	277532659	924	924	924	924	4550
33	20231024	191100	277532659	924	924	924	924	0
34	20231024	191000	277532659	924	924	924	924	0
35	20231024	190900	277532659	924	924	924	924	0
36	20231024	190800	277532659	924	924	924	924	0
37	20231024	190700	277532659	924	924	924	924	0
38	20231024	190600	277532659	924	924	924	924	0
39	20231024	190500	277532659	924	924	924	924	0
40	20231024	190400	277532659	924	924	924	924	0
41	20231024	190300	277532659	924	924	924	924	0
42	20231024	190200	277532659	924	924	924	924	0
43	20231024	190100	277532659	924	924	924	924	0
44	20231024	190000	277532659	924	924	924	924	0
45	20231024	185900	277532659	924	924	924	924	0
46	20231024	185800	277532659	924	924	924	924	0
47	20231024	185700	277532659	924	924	924	924	0
48	20231024	185600	277532659	924	924	924	924	0
49	20231024	185500	277532659	924	924	924	924	0
50	20231024	185400	277532659	924	924	924	924	0
51	20231024	185300	277532659	924	924	924	924	0
52	20231024	185200	277532659	924	924	924	924	0
53	20231024	185100	277532659	924	924	924	924	0
54	20231024	185000	277532659	924	924	924	924	0
55	20231024	184900	277532659	924	924	924	924	0
56	20231024	184800	277532659	924	924	924	924	0
57	20231024	184700	277532659	924	924	924	924	0
58	20231024	184600	277532659	924	924	924	924	0
59	20231024	184500	277532659	924	924	924	924	0
60	20231024	184400	277532659	924	924	924	924	0
61	20231024	184300	277532659	924	924	924	924	0
62	20231024	184200	277532659	924	924	924	924	4550
63	20231024	184100	277532659	924	924	924	924	0
64	20231024	184000	277532659	924	924	924	924	0
65	20231024	183900	277532659	924	924	924	924	0
66	20231024	183800	277532659	924	924	924	924	0
67	20231024	183700	277532659	924	924	924	924	0
68	20231024	183600	277532659	924	924	924	924	0
69	20231024	183500	277532659	924	924	924	924	0
70	20231024	183400	277532659	924	924	924	924	0
71	20231024	183300	277532659	924	924	924	924	0
72	20231024	183200	277532659	924	924	924	924	0
73	20231024	183100	277532659	924	924	924	924	0
74	20231024	183000	277532659	924	924	924	924	0
75	20231024	182900	277532659	924	924	924	924	0
76	20231024	182800	277532659	924	924	924	924	0
77	20231024	182700	277532659	924	924	924	924	0
78	20231024	182600	277532659	924	924	924	924	0
79	20231024	182500	277532659	924	924	924	924	0
80	20231024	182400	277532659	924	924	924	924	0
81	20231024	182300	277532659	924	924	924	924	0
82	20231024	182200	277532659	924	924	924	924	0
83	20231024	182100	277532659	924	924	924	924	0
84	20231024	182000	277532659	924	924	924	924	0
85	20231024	181900	277532659	924	924	924	924	0
86	20231024	181800	277532659	924	924	924	924	0
87	20231024	181700	277532659	924	924	924	924	0
88	20231024	181600	277532659	924	924	924	924	0
89	20231024	181500	277532659	924	924	924	924	0
90	20231024	181400	277532659	924	924	924	924	0
91	20231024	181300	277532659	924	924	924	924	0
92	20231024	181200	277532659	924	924	924	924	4550
93	20231024	181100	277532659	924	924	924	924	0
94	20231024	181000	277532659	924	924	924	924	0
95	20231024	180900	277532659	924	924	924	924	0
96	20231024	180800	277532659	924	924	924	924	0
97	20231024	180700	277532659	924	924	924	924	0
98	20231024	180600	277532659	924	924	924	924	0
99	20231024	180500	277532659	924	924	924	924	0
100	20231024	180400	277532659	924	924	924	924	0
101	20231024	180300	277532659	924	924	924	924	0
102	20231024	180200	277532659	924	924	924	924	0
103	20231024	180100	277532659	924	924	924	924	0
104	20231024	180000	277532659	924	924	924	924	0
105	20231024	175900	277532659	924	924	924	924	0
106	20231024	175800	277532659	924	924	924	924	0
107	20231024	175700	277532659	924	924	924	924	0
108	20231024	175600	277532659	924	924	924	924	0
109	20231024	175500	277532659	924	924	924	924	0
110	20231024	175400	277532659	924	924	924	924	0
111	20231024	175300	277532659	924	924	924	924	0
112	20231024	175200	277532659	924	924	924	924	0
113	20231024	175100	277532659	924	924	924	924	0
114	20231024	175000	277532659	924	924	924	924	0
115	20231024	174900	277532659	924	924	924	924	0
116	20231024	174800	277532659	924	924	924	924	0
117	20231024	174700	277532659	924	924	924	924	0
118	20231024	174600	277532659	924	924	924	924	0
119	20231024	174500	277532659	924	924	924	924	0
120	20231024	174400	277532659	924	924	924	924	0
121	20231024	174300	277532659	924	924	924	924	0
122	20231024	174200	277532659	924	924	924	924	4550
123	20231024	174100	277532659	924	924	924	924	0
124	20231024	174000	277532659	924	924	924	924	0
125	20231024	173900	277532659	924	924	924	924	0
126	20231024	173800	277532659	924	924	924	924	0
127	20231024	173700	277532659	924	924	924	924	0
128	20231024	173600	277532659	924	924	924	924	0
129	20231024	173500	277532659	924	924	924	924	0
130	20231024	173400	277532659	924	924	924	924	0
131	20231024	173300	277532659	924	924	924	924	0
132	20231024	173200	277532659	924	924	924	924	0
133	20231024	173100	277532659	924	924	924	924	0
134	20231024	173000	277532659	924	924	924	924	0
135	20231024	172900	277532659	924	924	924	924	0
136	20231024	172800	277532659	924	924	924	924	0
137	20231024	172700	277532659	924	924	924	924	0
138	20231024	172600	277532659	924	924	924	924	0
139	20231024	172500	277532659	924	924	924	924	0
140	20231024	172400	277532659	924	924	924	924	0
141	20231024	172300	277532659	924	924	924	924	0
142	20231024	172200	277532659	924	924	924	924	0
143	20231024	172100	277532659	924	924	924	924	0
144	20231024	172000	277532659	924	924	924	924	0
145	20231024	171900	277532659	924	924	924	924	0
146	20231024	171800	277532659	924	924	924	924	0
147	20231024	171700	277532659	924	924	924	924	0
148	20231024	171600	277532659	924	924	924	924	0
149	20231024	171500	277532659	924	924	924	924	0
150	20231024	171400	277532659	924	924	924	924	0
151	20231024	171300	277532659	924	924	924	924	0
152	20231024	171200	277532659	924	924	924	924	4550
153	20231024	171100	277532659	924	924	924	924	0
154	20231024	171000	277532659	924	924	924	924	0
155	20231024	170900	277532659	924	924	924	924	0
156	20231024	170800	277532659	924	924	924	924	0
157	20231024	170700	277532659	924	924	924	924	0
158	20231024	170600	277532659	924	924	924	924	0
159	20231024	170500	277532659	924	924	924	924	0
160	20231024	170400	277532659	924	924	924	924	0
161	20231024	170300	277532659	924	924	924	924	0
162	20231024	170200	277532659	924	924	924	924	0
163	20231024	170100	277532659	924	924	924	924	0
164	20231024	170000	277532659	924	924	924	924	0
165	20231024	165900	277532659	924	924	924	924	0
166	20231024	165800	277532659	924	924	924	924	0
167	20231024	165700	277532659	924	924	924	924	0
168	20231024	165600	277532659	924	924	924	924	0
169	20231024	165500	277532659	924	924	924	924	0
170	20231024	165400	277532659	924	924	924	924	0
171	20231024	165300	277532659	924	924	924	924	0
172	20231024	165200	277532659	924	924	924	924	0
173	20231024	165100	277532659	924	924	924	924	0
174	20231024	165000	277532659	924	924	924	924	0
175	20231024	164900	277532659	924	924	924	924	0
176	20231024	164800	277532659	924	924	924	924	0
177	20231024	164700	277532659	924	924	924	924	0
178	20231024	164600	277532659	924	924	924	924	0
179	20231024	164500	277532659	924	924	924	924	0
180	20231024	164400	277532659	924	924	924	924	0
181	20231024	164300	277532659	924	924	924	924	0
182	20231024	164200	277532659	924	924	924	924	4550
183	20231024	164100	277532659	924	924	924	924	0
184	20231024	164000	277532659	924	924	924	924	0
185	20231024	163900	277532659	924	924	924	924	0
186	20231024	163800	277532659	924	924	924	924	0
187	20231024	163700	277532659	924	924	924	924	0
188	20231024	163600	277532659	924	924	924	924	0
189	20231024	163500	277532659	924	924	924	924	0
190	20231024	163400	277532659	924	924	924	924	0
191	20231024	163300	277532659	924	924	924	924	0
192	20231024	163200	277532659	924	924	924	924	0
193	20231024	163100	277532659	924	924	924	924	0
194	20231024	163000	277532659	924	924	924	924	0
195	20231024	162900	277532659	924	924	924	924	0
196	20231024	162800	277532659	924	924	924	924	0
197	20231024	162700	277532659	924	924	924	924	0
198	20231024	162600	277532659	924	924	924	924	0
199	20231024	162500	277532659	924	924	924	924	0
200	20231024	162400	277532659	924	924	924	924	0
201	20231024	162300	277532659	924	924	924	924	0
202	20231024	162200	277532659	924	924	924	924	0
203	20231024	162100	277532659	924	924	924	924	0
204	20231024	162000	277532659	924	924	924	924	0
205	20231024	161900	277532659	924	924	924	924	0
206	20231024	161800	277532659	924	924	924	924	0
207	20231024	161700	277532659	924	924	924	924	0
208	20231024	161600	277532659	924	924	924	924	0
209	20231024	161500	277532659	924	924	924	924	0
210	20231024	161400	277532659	924	924	924	924	0
211	20231024	161300	277532659	924	924	924	924	0
212	20231024	161200	277532659	924	924	924	924	4550
213	20231024	161100	277532659	924	924	924	924	0
214	20231024	161000	277532659	924	924	924	924	0
215	20231024	160900	277532659	924	924	924	924	0
216	20231024	160800	277532659	924	924	924	924	0
217	20231024	160700	277532659	924	924	924	924	0
218	20231024	160600	277532659	924	924	924	924	0
219	20231024	160500	277532659	924	924	924	924	0
220	20231024	160400	277532659	924	924	924	924	0
221	20231024	160300	277532659	924	924	924	924	0
222	20231024	160200	277532659	924	924	924	924	0
223	20231024	160100	277532659	924	924	924	924	0
224	20231024	160000	277532659	924	924	924	924	0
225	20231024	155900	277532659	924	924	924	924	0
226	20231024	155800	277532659	924	924	924	924	0
227	20231024	155700	277532659	924	924	924	924	0
228	20231024	155600	277532659	924	924	924	924	0
229	20231024	155500	277532659	924	924	924	924	0
230	20231024	155400	277532659	924	924	924	924	0
231	20231024	155300	277532659	924	924	924	924	0
232	20231024	155200	277532659	924	924	924	924	0
233	20231024	155100	277532659	924	924	924	924	0
234	20231024	155000	277532659	924	924	924	924	0
235	20231024	154900	277532659	924	924	924	924	0
236	20231024	154800	277532659	924	924	924	924	0
237	20231024	154700	277532659	924	924	924	924	0
238	20231024	154600	277532659	924	924	924	924	0
239	20231024	154500	277532659	924	924	924	924	0
240	20231024	154400	277532659	924	924	924	924	0
241	20231024	154300	277532659	924	924	924	924	0
242	20231024	154200	277532659	924	924	924	924	4550
243	20231024	154100	277532659	924	924	924	924	0
244	20231024	154000	277532659	924	924	924	924	0
245	20231024	153900	277532659	924	924	924	924	0
246	20231024	153800	277532659	924	924	924	924	0
247	20231024	153700	277532659	924	924	924	924	0
248	20231024	153600	277532659	924	924	924	924	0
249	20231024	153500	277532659	924	924	924	924	0
250	20231024	153400	277532659	924	924	924	924	0
251	20231024	153300	277532659	924	924	924	924	0
252	20231024	153200	277532659	924	924	924	924	0
253	20231024	153100	277532659	924	924	924	924	0
254	20231024	153000	277532659	924	924	924	924	4550
255	20231024	152900	273328459	923	923	923	923	0
256	20231024	152800	273328459	923	923	923	923	0
257	20231024	152700	273328459	923	923	923	923	0
258	20231024	152600	273328459	923	923	923	923	0
259	20231024	152500	273328459	923	923	923	923	0
260	20231024	152400	273328459	923	923	923	923	0
261	20231024	152300	273328459	923	923	923	923	0
262	20231024	152200	273328459	923	923	923	923	0
263	20231024	152100	273328459	923	923	923	923	0
264	20231024	152000	273328459	923	923	923	923	0
265	20231024	151900	273328459	923	923	923	923	1
266	20231024	151800	273327536	922	923	923	922	110
267	20231024	151700	273226016	922	922	923	922	20
268	20231024	151600	273207575	922	921	922	919	22
269	20231024	151500	273187351	922	922	922	922	0
270	20231024	151400	273187351	922	922	922	922	10
271	20231024	151300	273178131	922	922	922	922	51
272	20231024	151200	273131109	923	923	923	923	0
273	20231024	151100	273131109	923	923	923	923	0
274	20231024	151000	273131109	923	923	923	923	4
275	20231024	150900	273127417	923	923	923	923	0
276	20231024	150800	273127417	923	923	923	923	380
277	20231024	150700	272776677	923	923	923	923	785
278	20231024	150600	272052122	923	923	923	923	1
279	20231024	150500	272051199	923	923	923	923	226
280	20231024	150400	271842601	923	923	923	923	0
281	20231024	150300	271842601	923	923	923	923	252
282	20231024	150200	271610005	923	920	923	920	1100
283	20231024	150100	270597142	920	920	920	920	0
284	20231024	150000	270597142	920	920	920	920	1
285	20231024	145900	270596222	920	920	920	920	90
286	20231024	145800	270513422	920	920	920	920	20
287	20231024	145700	270495022	920	920	920	920	0
288	20231024	145600	270495022	920	920	920	920	1319
289	20231024	145500	269281542	921	936	936	921	19205
290	20231024	145400	251547794	931	931	931	931	13
291	20231024	145300	251535691	938	938	938	938	0
292	20231024	145200	251535691	938	938	938	938	0
293	20231024	145100	251535691	938	938	938	938	0
294	20231024	145000	251535691	938	938	938	938	0
295	20231024	144900	251535691	938	937	938	937	217
296	20231024	144800	251332361	937	937	937	937	0
297	20231024	144700	251332361	937	937	937	937	0
298	20231024	144600	251332361	937	932	937	932	293
299	20231024	144500	251059135	938	938	938	938	0
300	20231024	144400	251059135	938	938	938	938	0
301	20231024	144300	251059135	938	938	938	938	0
302	20231024	144200	251059135	938	938	938	938	3
303	20231024	144100	251056321	931	931	931	931	1
304	20231024	144000	251055390	939	939	939	939	0
305	20231024	143900	251055390	939	939	939	939	0
306	20231024	143800	251055390	939	939	939	939	2
307	20231024	143700	251053512	940	940	940	940	0
308	20231024	143600	251053512	940	940	940	939	465
309	20231024	143500	250616624	944	939	944	939	753
310	20231024	143400	249908508	939	932	939	932	92
311	20231024	143300	249822750	945	945	945	945	0
312	20231024	143200	249822750	945	945	945	945	0
313	20231024	143100	249822750	945	945	945	945	2
314	20231024	143000	249820860	959	929	959	929	1831
315	20231024	142900	248113296	912	929	930	912	2566
316	20231024	142800	245738200	930	928	930	928	355
317	20231024	142700	245408648	928	928	928	928	0
318	20231024	142600	245408648	928	928	928	928	0
319	20231024	142500	245408648	928	925	928	925	7
320	20231024	142400	245402160	924	921	924	921	10
321	20231024	142300	245392944	928	928	928	928	0
322	20231024	142200	245392944	928	928	928	928	0
323	20231024	142100	245392944	928	918	928	917	17
324	20231024	142000	245377276	925	925	925	925	0
325	20231024	141900	245377276	925	926	926	925	53
326	20231024	141800	245328248	913	916	916	913	10
327	20231024	141700	245319106	930	930	930	930	0
328	20231024	141600	245319106	930	930	930	930	0
329	20231024	141500	245319106	930	930	930	930	0
330	20231024	141400	245319106	930	915	930	915	128
331	20231024	141300	245200497	927	927	927	927	0
332	20231024	141200	245200497	927	927	927	927	3
333	20231024	141100	245197716	927	927	927	927	0
334	20231024	141000	245197716	927	927	927	927	0
335	20231024	140900	245197716	927	927	927	927	1
336	20231024	140800	245196789	914	917	917	914	7
337	20231024	140700	245190385	930	926	930	926	358
338	20231024	140600	244858365	930	930	930	930	0
339	20231024	140500	244858365	930	915	930	915	3088
340	20231024	140400	242021272	916	913	916	913	11574
341	20231024	140300	231449788	913	912	913	912	455
342	20231024	140200	231034820	912	905	912	904	10001
343	20231024	140100	221992288	913	913	913	913	0
344	20231024	140000	221992288	913	905	913	905	1801
345	20231024	135900	220348032	914	914	914	914	0
346	20231024	135800	220348032	914	914	914	914	80
347	20231024	135700	220274912	914	914	914	914	0
348	20231024	135600	220274912	914	914	914	905	1252
349	20231024	135500	219141825	914	914	914	914	0
350	20231024	135400	219141825	914	914	914	914	0
351	20231024	135300	219141825	914	914	914	914	0
352	20231024	135200	219141825	914	914	914	914	1
353	20231024	135100	219140911	905	905	905	905	100
354	20231024	135000	219050411	914	906	914	905	229
355	20231024	134900	218843106	914	914	914	914	1
356	20231024	134800	218842192	915	915	915	914	140
357	20231024	134700	218714148	915	896	915	896	8867
358	20231024	134600	210715380	896	896	896	896	0
359	20231024	134500	210715380	896	896	896	896	100
360	20231024	134400	210625780	896	896	896	896	1
361	20231024	134300	210624884	893	893	893	893	900
362	20231024	134200	209821184	895	895	895	895	0
363	20231024	134100	209821184	895	895	895	895	0
364	20231024	134000	209821184	895	895	895	895	0
365	20231024	133900	209821184	895	895	895	895	1117
366	20231024	133800	208821469	895	895	895	895	100
367	20231024	133700	208731969	896	895	896	895	65
368	20231024	133600	208673793	895	895	895	895	50
369	20231024	133500	208629043	892	892	892	892	1
370	20231024	133400	208628151	897	897	897	897	0
371	20231024	133300	208628151	897	897	897	897	0
372	20231024	133200	208628151	897	897	897	897	0
373	20231024	133100	208628151	897	897	897	897	100
374	20231024	133000	208538451	897	897	897	897	0
375	20231024	132900	208538451	897	891	897	891	2
376	20231024	132800	208536663	898	898	898	898	100
377	20231024	132700	208446863	898	898	898	898	0
378	20231024	132600	208446863	898	898	898	898	0
379	20231024	132500	208446863	898	898	898	898	0
380	20231024	132400	208446863	898	898	898	898	0
381	20231024	132300	208446863	898	892	898	890	10001
382	20231024	132200	199541055	898	898	898	898	60
383	20231024	132100	199487175	898	898	898	898	0
384	20231024	132000	199487175	898	898	898	898	0
385	20231024	131900	199487175	898	898	898	898	0
386	20231024	131800	199487175	898	897	898	897	101
387	20231024	131700	199396577	897	897	897	897	0
388	20231024	131600	199396577	897	897	897	897	0
389	20231024	131500	199396577	897	897	897	897	1
390	20231024	131400	199395680	897	897	897	897	6
391	20231024	131300	199390298	897	897	897	897	0
392	20231024	131200	199390298	897	897	897	897	1
393	20231024	131100	199389401	892	896	896	892	5074
394	20231024	131000	194863097	896	896	896	896	0
395	20231024	130900	194863097	896	896	896	896	0
396	20231024	130800	194863097	896	896	896	896	26
397	20231024	130700	194839801	896	896	896	896	0
398	20231024	130600	194839801	896	896	896	896	0
399	20231024	130500	194839801	896	896	896	896	11
400	20231024	130400	194829945	896	896	896	896	0
401	20231024	130300	194829945	896	896	896	896	0
402	20231024	130200	194829945	896	897	897	890	2010
403	20231024	130100	193040764	892	892	892	892	0
404	20231024	130000	193040764	892	894	894	892	751
405	20231024	125900	192369408	894	894	894	894	0
406	20231024	125800	192369408	894	894	894	894	0
407	20231024	125700	192369408	894	894	894	894	479
408	20231024	125600	191941182	898	898	898	898	0
409	20231024	125500	191941182	898	898	898	898	0
410	20231024	125400	191941182	898	898	898	898	0
411	20231024	125300	191941182	898	898	898	898	0
412	20231024	125200	191941182	898	898	898	898	0
413	20231024	125100	191941182	898	898	898	898	0
414	20231024	125000	191941182	898	898	898	898	0
415	20231024	124900	191941182	898	898	898	898	0
416	20231024	124800	191941182	898	898	898	898	1
417	20231024	124700	191940284	893	893	893	893	0
418	20231024	124600	191940284	893	893	893	893	4
419	20231024	124500	191936712	893	893	893	893	700
420	20231024	124400	191311612	893	897	897	893	701
421	20231024	124300	190685615	898	898	898	898	0
422	20231024	124200	190685615	898	898	898	898	0
423	20231024	124100	190685615	898	898	898	898	0
424	20231024	124000	190685615	898	898	898	898	0
425	20231024	123900	190685615	898	898	898	898	0
426	20231024	123800	190685615	898	898	898	898	0
427	20231024	123700	190685615	898	898	898	898	0
428	20231024	123600	190685615	898	898	898	898	0
429	20231024	123500	190685615	898	898	898	898	0
430	20231024	123400	190685615	898	898	898	898	0
431	20231024	123300	190685615	898	897	898	897	3
432	20231024	123200	190682923	898	896	898	896	56
433	20231024	123100	190632671	892	892	892	892	0
434	20231024	123000	190632671	892	892	892	892	0
435	20231024	122900	190632671	892	896	896	892	9
436	20231024	122800	190624611	898	896	898	896	9
437	20231024	122700	190616545	896	896	896	896	224
438	20231024	122600	190415841	899	899	899	899	0
439	20231024	122500	190415841	899	898	899	898	42
440	20231024	122400	190378087	896	896	896	896	0
441	20231024	122300	190378087	896	896	896	896	1
442	20231024	122200	190377191	896	896	896	896	34
443	20231024	122100	190346727	899	899	899	899	0
444	20231024	122000	190346727	899	897	899	897	600
445	20231024	121900	189807331	899	897	899	896	128
446	20231024	121800	189692320	898	898	898	898	0
447	20231024	121700	189692320	898	898	898	898	50
448	20231024	121600	189647420	900	900	900	900	0
449	20231024	121500	189647420	900	900	900	900	0
450	20231024	121400	189647420	900	900	900	900	0
451	20231024	121300	189647420	900	900	900	900	0
452	20231024	121200	189647420	900	900	900	900	0
453	20231024	121100	189647420	900	900	900	900	0
454	20231024	121000	189647420	900	900	900	900	0
455	20231024	120900	189647420	900	900	900	900	0
456	20231024	120800	189647420	900	900	900	900	0
457	20231024	120700	189647420	900	900	900	900	0
458	20231024	120600	189647420	900	900	900	900	0
459	20231024	120500	189647420	900	900	900	900	2
460	20231024	120400	189645620	891	891	891	891	800
461	20231024	120300	188932820	900	900	900	900	0
462	20231024	120200	188932820	900	900	900	900	1
463	20231024	120100	188931920	900	900	900	900	0
464	20231024	120000	188931920	900	900	900	900	0
465	20231024	115900	188931920	900	900	900	900	0
466	20231024	115800	188931920	900	900	900	900	0
467	20231024	115700	188931920	900	900	900	900	0
468	20231024	115600	188931920	900	900	900	900	40
469	20231024	115500	188895920	900	900	900	900	41
470	20231024	115400	188859020	900	900	900	900	0
471	20231024	115300	188859020	900	900	900	900	0
472	20231024	115200	188859020	900	900	900	900	445
473	20231024	115100	188458520	899	899	899	899	0
474	20231024	115000	188458520	899	899	899	899	0
475	20231024	114900	188458520	899	899	899	899	0
476	20231024	114800	188458520	899	899	900	899	2189
477	20231024	114700	186490567	899	893	899	887	930
478	20231024	114600	185663982	904	904	904	904	0
479	20231024	114500	185663982	904	904	904	904	0
480	20231024	114400	185663982	904	904	904	904	0
481	20231024	114300	185663982	904	900	904	899	820
482	20231024	114200	184924523	903	903	903	903	0
483	20231024	114100	184924523	903	900	903	900	1658
484	20231024	114000	183429539	902	902	902	902	0
485	20231024	113900	183429539	902	902	902	902	0
486	20231024	113800	183429539	902	902	902	902	0
487	20231024	113700	183429539	902	902	902	902	0
488	20231024	113600	183429539	902	902	902	902	0
489	20231024	113500	183429539	902	902	902	902	0
490	20231024	113400	183429539	902	902	902	902	1
491	20231024	113300	183428637	890	890	890	890	336
492	20231024	113200	183129597	902	889	902	889	7
493	20231024	113100	183123301	896	896	904	896	702
494	20231024	113000	182493345	896	896	896	884	18380
495	20231024	112900	166197718	905	905	905	905	0
496	20231024	112800	166197718	905	902	905	902	5
497	20231024	112700	166193199	895	895	895	895	2
498	20231024	112600	166191409	895	896	896	895	2877
499	20231024	112500	163616412	905	905	905	905	0
500	20231024	112400	163616412	905	905	905	905	1
501	20231024	112300	163615507	904	898	905	888	2261
502	20231024	112200	161593187	897	897	897	897	0
503	20231024	112100	161593187	897	893	897	893	4
504	20231024	112000	161589607	898	898	898	898	0
505	20231024	111900	161589607	898	898	898	898	0
506	20231024	111800	161589607	898	893	898	893	1495
507	20231024	111700	160254562	892	892	892	892	0
508	20231024	111600	160254562	892	898	898	892	150
509	20231024	111500	160120102	898	898	898	898	1
510	20231024	111400	160119204	890	893	893	890	736
511	20231024	111300	159463786	893	893	893	893	0
512	20231024	111200	159463786	893	893	893	893	0
513	20231024	111100	159463786	893	894	894	893	2458
514	20231024	111000	157268007	895	895	895	895	5016
515	20231024	110900	152778687	896	896	896	896	24
516	20231024	110800	152757183	895	895	895	895	710
517	20231024	110700	152121733	895	896	896	884	2100
518	20231024	110600	150262392	897	897	897	897	0
519	20231024	110500	150262392	897	888	897	888	1350
520	20231024	110400	149063583	888	893	893	888	5651
521	20231024	110300	144037127	890	906	906	890	13781
522	20231024	110200	131742619	906	910	910	906	3653
523	20231024	110100	128425945	913	913	913	913	1
524	20231024	110000	128425032	915	915	915	915	0
525	20231024	105900	128425032	915	915	915	915	0
526	20231024	105800	128425032	915	915	915	915	0
527	20231024	105700	128425032	915	912	915	912	191
528	20231024	105600	128250834	911	911	911	911	0
529	20231024	105500	128250834	911	911	911	911	0
530	20231024	105400	128250834	911	911	911	911	1
531	20231024	105300	128249923	915	913	915	913	15
532	20231024	105200	128236224	913	913	913	913	0
533	20231024	105100	128236224	913	911	914	911	1001
534	20231024	105000	127321462	914	914	914	914	0
535	20231024	104900	127321462	914	914	914	914	10
536	20231024	104800	127312322	915	912	915	912	60
537	20231024	104700	127257552	912	912	912	912	0
538	20231024	104600	127257552	912	909	912	909	2
539	20231024	104500	127255731	912	911	912	911	31
540	20231024	104400	127227489	912	912	912	912	0
541	20231024	104300	127227489	912	912	912	912	0
542	20231024	104200	127227489	912	912	912	912	1
543	20231024	104100	127226577	914	914	915	905	1077
544	20231024	104000	126250348	914	910	914	910	116
545	20231024	103900	126144566	908	912	912	908	114
546	20231024	103800	126040654	912	910	912	910	92
547	20231024	103700	125956849	912	905	912	905	198
548	20231024	103600	125777069	905	905	905	905	39
549	20231024	103500	125741774	905	907	907	905	1078
550	20231024	103400	124764960	915	915	915	915	0
551	20231024	103300	124764960	915	915	915	915	0
552	20231024	103200	124764960	915	910	915	910	400
553	20231024	103100	124400861	910	904	910	904	1010
554	20231024	103000	123486865	913	910	913	910	811
555	20231024	102900	122747249	912	912	913	912	110
556	20231024	102800	122646839	914	913	914	913	1000
557	20231024	102700	121732850	913	916	916	913	382
558	20231024	102600	121383868	924	896	925	896	9528
559	20231024	102500	112814743	896	895	896	895	100
560	20231024	102400	112725169	890	925	925	889	60150
561	20231024	102300	57822026	925	931	931	925	14707
562	20231024	102200	44149335	931	931	931	931	212
563	20231024	102100	43951963	931	934	934	931	3058
564	20231024	102000	41104594	935	942	942	934	2745
565	20231024	101900	38537570	937	937	937	937	0
566	20231024	101800	38537570	937	937	937	937	1
567	20231024	101700	38536633	937	938	938	937	31
568	20231024	101600	38507583	944	944	944	944	0
569	20231024	101500	38507583	944	944	944	944	0
570	20231024	101400	38507583	944	944	944	944	0
571	20231024	101300	38507583	944	944	944	944	0
572	20231024	101200	38507583	944	944	944	944	2
573	20231024	101100	38505695	944	944	944	944	0
574	20231024	101000	38505695	944	944	944	944	1
575	20231024	100900	38504751	938	944	944	938	2
576	20231024	100800	38502869	945	945	945	945	110
577	20231024	100700	38398919	945	945	945	945	0
578	20231024	100600	38398919	945	945	945	945	1
579	20231024	100500	38397974	945	945	945	945	1
580	20231024	100400	38397029	937	937	937	937	1
581	20231024	100300	38396092	946	946	946	946	0
582	20231024	100200	38396092	946	946	946	946	0
583	20231024	100100	38396092	946	946	946	946	40
584	20231024	100000	38358252	946	946	946	946	1
585	20231024	095900	38357306	936	940	940	936	132
586	20231024	095800	38233254	940	940	940	940	0
587	20231024	095700	38233254	940	940	940	940	0
588	20231024	095600	38233254	940	940	940	940	1
589	20231024	095500	38232314	950	950	950	950	0
590	20231024	095400	38232314	950	950	950	950	0
591	20231024	095300	38232314	950	950	950	950	1
592	20231024	095200	38231364	940	942	942	940	1890
593	20231024	095100	36454742	942	951	951	942	41
594	20231024	095000	36415760	952	952	952	952	0
595	20231024	094900	36415760	952	952	952	952	0
596	20231024	094800	36415760	952	952	952	952	1
597	20231024	094700	36414808	953	953	953	953	509
598	20231024	094600	35929731	953	953	953	953	2
599	20231024	094500	35927825	954	954	954	954	10
600	20231024	094400	35918285	954	954	954	954	1
601	20231024	094300	35917331	955	955	955	955	0
602	20231024	094200	35917331	955	955	955	955	0
603	20231024	094100	35917331	955	955	955	955	0
604	20231024	094000	35917331	955	955	955	955	0
605	20231024	093900	35917331	955	955	955	955	70
606	20231024	093800	35850481	955	955	955	955	2
607	20231024	093700	35848571	955	955	955	955	0
608	20231024	093600	35848571	955	955	955	955	1
609	20231024	093500	35847616	956	946	957	946	1039
610	20231024	093400	34862695	947	941	947	941	2567
611	20231024	093300	32439599	941	940	941	940	204
612	20231024	093200	32247735	940	940	940	940	1000
613	20231024	093100	31307735	940	940	940	940	0
614	20231024	093000	31307735	940	940	940	940	0
615	20231024	092900	31307735	940	940	940	940	83
616	20231024	092800	31229715	944	941	944	941	77
617	20231024	092700	31157131	936	936	942	936	763
618	20231024	092600	30442227	939	939	939	939	0
619	20231024	092500	30442227	939	939	939	939	0
620	20231024	092400	30442227	939	939	939	939	8
621	20231024	092300	30434715	937	937	937	937	1
622	20231024	092200	30433778	938	938	938	938	0
623	20231024	092100	30433778	938	938	938	938	0
624	20231024	092000	30433778	938	938	938	938	61
625	20231024	091900	30376560	937	937	937	937	0
626	20231024	091800	30376560	937	937	937	937	0
627	20231024	091700	30376560	937	937	937	937	0
628	20231024	091600	30376560	937	937	937	937	0
629	20231024	091500	30376560	937	937	937	937	243
630	20231024	091400	30148869	938	947	947	938	421
631	20231024	091300	29753069	947	947	947	947	1
632	20231024	091200	29752122	941	941	941	941	0
633	20231024	091100	29752122	941	941	941	941	0
634	20231024	091000	29752122	941	941	941	941	282
635	20231024	090900	29486760	940	940	940	940	0
636	20231024	090800	29486760	940	953	953	940	141
637	20231024	090700	29352401	961	947	961	931	10258
638	20231024	090600	19774289	951	968	968	951	1796
639	20231024	090500	18065063	972	972	972	972	2
640	20231024	090400	18063119	968	948	968	948	3456
641	20231024	090300	14781370	947	945	947	945	256
642	20231024	090200	14539064	947	947	948	946	660
643	20231024	090100	13913755	951	949	951	949	1447
644	20231024	090000	12540498	931	936	957	931	13457