KissMeData/238500/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	202700	49575576	888	888	888	888	490
3	20231011	202600	49575576	888	888	888	888	0
4	20231011	202500	49575576	888	888	888	888	0
5	20231011	202400	49575576	888	888	888	888	0
6	20231011	202300	49575576	888	888	888	888	0
7	20231011	202200	49575576	888	888	888	888	0
8	20231011	202100	49575576	888	888	888	888	0
9	20231011	202000	49575576	888	888	888	888	0
10	20231011	201900	49575576	888	888	888	888	0
11	20231011	201800	49575576	888	888	888	888	0
12	20231011	201700	49575576	888	888	888	888	0
13	20231011	201600	49575576	888	888	888	888	0
14	20231011	201500	49575576	888	888	888	888	0
15	20231011	201400	49575576	888	888	888	888	0
16	20231011	201300	49575576	888	888	888	888	0
17	20231011	201200	49575576	888	888	888	888	0
18	20231011	201100	49575576	888	888	888	888	0
19	20231011	201000	49575576	888	888	888	888	0
20	20231011	200900	49575576	888	888	888	888	0
21	20231011	200800	49575576	888	888	888	888	0
22	20231011	200700	49575576	888	888	888	888	0
23	20231011	200600	49575576	888	888	888	888	0
24	20231011	200500	49575576	888	888	888	888	0
25	20231011	200400	49575576	888	888	888	888	0
26	20231011	200300	49575576	888	888	888	888	0
27	20231011	200200	49575576	888	888	888	888	0
28	20231011	200100	49575576	888	888	888	888	0
29	20231011	200000	49575576	888	888	888	888	0
30	20231011	195900	49575576	888	888	888	888	0
31	20231011	195800	49575576	888	888	888	888	0
32	20231011	195700	49575576	888	888	888	888	490
33	20231011	195600	49575576	888	888	888	888	0
34	20231011	195500	49575576	888	888	888	888	0
35	20231011	195400	49575576	888	888	888	888	0
36	20231011	195300	49575576	888	888	888	888	0
37	20231011	195200	49575576	888	888	888	888	0
38	20231011	195100	49575576	888	888	888	888	0
39	20231011	195000	49575576	888	888	888	888	0
40	20231011	194900	49575576	888	888	888	888	0
41	20231011	194800	49575576	888	888	888	888	0
42	20231011	194700	49575576	888	888	888	888	0
43	20231011	194600	49575576	888	888	888	888	0
44	20231011	194500	49575576	888	888	888	888	0
45	20231011	194400	49575576	888	888	888	888	0
46	20231011	194300	49575576	888	888	888	888	0
47	20231011	194200	49575576	888	888	888	888	0
48	20231011	194100	49575576	888	888	888	888	0
49	20231011	194000	49575576	888	888	888	888	0
50	20231011	193900	49575576	888	888	888	888	0
51	20231011	193800	49575576	888	888	888	888	0
52	20231011	193700	49575576	888	888	888	888	0
53	20231011	193600	49575576	888	888	888	888	0
54	20231011	193500	49575576	888	888	888	888	0
55	20231011	193400	49575576	888	888	888	888	0
56	20231011	193300	49575576	888	888	888	888	0
57	20231011	193200	49575576	888	888	888	888	0
58	20231011	193100	49575576	888	888	888	888	0
59	20231011	193000	49575576	888	888	888	888	0
60	20231011	192900	49575576	888	888	888	888	0
61	20231011	192800	49575576	888	888	888	888	0
62	20231011	192700	49575576	888	888	888	888	490
63	20231011	192600	49575576	888	888	888	888	0
64	20231011	192500	49575576	888	888	888	888	0
65	20231011	192400	49575576	888	888	888	888	0
66	20231011	192300	49575576	888	888	888	888	0
67	20231011	192200	49575576	888	888	888	888	0
68	20231011	192100	49575576	888	888	888	888	0
69	20231011	192000	49575576	888	888	888	888	0
70	20231011	191900	49575576	888	888	888	888	0
71	20231011	191800	49575576	888	888	888	888	0
72	20231011	191700	49575576	888	888	888	888	0
73	20231011	191600	49575576	888	888	888	888	0
74	20231011	191500	49575576	888	888	888	888	0
75	20231011	191400	49575576	888	888	888	888	0
76	20231011	191300	49575576	888	888	888	888	0
77	20231011	191200	49575576	888	888	888	888	0
78	20231011	191100	49575576	888	888	888	888	0
79	20231011	191000	49575576	888	888	888	888	0
80	20231011	190900	49575576	888	888	888	888	0
81	20231011	190800	49575576	888	888	888	888	0
82	20231011	190700	49575576	888	888	888	888	0
83	20231011	190600	49575576	888	888	888	888	0
84	20231011	190500	49575576	888	888	888	888	0
85	20231011	190400	49575576	888	888	888	888	0
86	20231011	190300	49575576	888	888	888	888	0
87	20231011	190200	49575576	888	888	888	888	0
88	20231011	190100	49575576	888	888	888	888	0
89	20231011	190000	49575576	888	888	888	888	0
90	20231011	185900	49575576	888	888	888	888	0
91	20231011	185800	49575576	888	888	888	888	0
92	20231011	185700	49575576	888	888	888	888	490
93	20231011	185600	49575576	888	888	888	888	0
94	20231011	185500	49575576	888	888	888	888	0
95	20231011	185400	49575576	888	888	888	888	0
96	20231011	185300	49575576	888	888	888	888	0
97	20231011	185200	49575576	888	888	888	888	0
98	20231011	185100	49575576	888	888	888	888	0
99	20231011	185000	49575576	888	888	888	888	0
100	20231011	184900	49575576	888	888	888	888	0
101	20231011	184800	49575576	888	888	888	888	0
102	20231011	184700	49575576	888	888	888	888	0
103	20231011	184600	49575576	888	888	888	888	0
104	20231011	184500	49575576	888	888	888	888	0
105	20231011	184400	49575576	888	888	888	888	0
106	20231011	184300	49575576	888	888	888	888	0
107	20231011	184200	49575576	888	888	888	888	0
108	20231011	184100	49575576	888	888	888	888	0
109	20231011	184000	49575576	888	888	888	888	0
110	20231011	183900	49575576	888	888	888	888	0
111	20231011	183800	49575576	888	888	888	888	0
112	20231011	183700	49575576	888	888	888	888	0
113	20231011	183600	49575576	888	888	888	888	0
114	20231011	183500	49575576	888	888	888	888	0
115	20231011	183400	49575576	888	888	888	888	0
116	20231011	183300	49575576	888	888	888	888	0
117	20231011	183200	49575576	888	888	888	888	0
118	20231011	183100	49575576	888	888	888	888	0
119	20231011	183000	49575576	888	888	888	888	0
120	20231011	182900	49575576	888	888	888	888	0
121	20231011	182800	49575576	888	888	888	888	0
122	20231011	182700	49575576	888	888	888	888	490
123	20231011	182600	49575576	888	888	888	888	0
124	20231011	182500	49575576	888	888	888	888	0
125	20231011	182400	49575576	888	888	888	888	0
126	20231011	182300	49575576	888	888	888	888	0
127	20231011	182200	49575576	888	888	888	888	0
128	20231011	182100	49575576	888	888	888	888	0
129	20231011	182000	49575576	888	888	888	888	0
130	20231011	181900	49575576	888	888	888	888	0
131	20231011	181800	49575576	888	888	888	888	0
132	20231011	181700	49575576	888	888	888	888	0
133	20231011	181600	49575576	888	888	888	888	0
134	20231011	181500	49575576	888	888	888	888	0
135	20231011	181400	49575576	888	888	888	888	0
136	20231011	181300	49575576	888	888	888	888	0
137	20231011	181200	49575576	888	888	888	888	0
138	20231011	181100	49575576	888	888	888	888	0
139	20231011	181000	49575576	888	888	888	888	0
140	20231011	180900	49575576	888	888	888	888	0
141	20231011	180800	49575576	888	888	888	888	0
142	20231011	180700	49575576	888	888	888	888	0
143	20231011	180600	49575576	888	888	888	888	0
144	20231011	180500	49575576	888	888	888	888	0
145	20231011	180400	49575576	888	888	888	888	0
146	20231011	180300	49575576	888	888	888	888	0
147	20231011	180200	49575576	888	888	888	888	0
148	20231011	180100	49575576	888	888	888	888	0
149	20231011	180000	49575576	888	888	888	888	0
150	20231011	175900	49575576	888	888	888	888	0
151	20231011	175800	49575576	888	888	888	888	0
152	20231011	175700	49575576	888	888	888	888	490
153	20231011	175600	49575576	888	888	888	888	0
154	20231011	175500	49575576	888	888	888	888	0
155	20231011	175400	49575576	888	888	888	888	0
156	20231011	175300	49575576	888	888	888	888	0
157	20231011	175200	49575576	888	888	888	888	0
158	20231011	175100	49575576	888	888	888	888	0
159	20231011	175000	49575576	888	888	888	888	0
160	20231011	174900	49575576	888	888	888	888	0
161	20231011	174800	49575576	888	888	888	888	0
162	20231011	174700	49575576	888	888	888	888	0
163	20231011	174600	49575576	888	888	888	888	0
164	20231011	174500	49575576	888	888	888	888	0
165	20231011	174400	49575576	888	888	888	888	0
166	20231011	174300	49575576	888	888	888	888	0
167	20231011	174200	49575576	888	888	888	888	0
168	20231011	174100	49575576	888	888	888	888	0
169	20231011	174000	49575576	888	888	888	888	0
170	20231011	173900	49575576	888	888	888	888	0
171	20231011	173800	49575576	888	888	888	888	0
172	20231011	173700	49575576	888	888	888	888	0
173	20231011	173600	49575576	888	888	888	888	0
174	20231011	173500	49575576	888	888	888	888	0
175	20231011	173400	49575576	888	888	888	888	0
176	20231011	173300	49575576	888	888	888	888	0
177	20231011	173200	49575576	888	888	888	888	0
178	20231011	173100	49575576	888	888	888	888	0
179	20231011	173000	49575576	888	888	888	888	0
180	20231011	172900	49575576	888	888	888	888	0
181	20231011	172800	49575576	888	888	888	888	0
182	20231011	172700	49575576	888	888	888	888	490
183	20231011	172600	49575576	888	888	888	888	0
184	20231011	172500	49575576	888	888	888	888	0
185	20231011	172400	49575576	888	888	888	888	0
186	20231011	172300	49575576	888	888	888	888	0
187	20231011	172200	49575576	888	888	888	888	0
188	20231011	172100	49575576	888	888	888	888	0
189	20231011	172000	49575576	888	888	888	888	0
190	20231011	171900	49575576	888	888	888	888	0
191	20231011	171800	49575576	888	888	888	888	0
192	20231011	171700	49575576	888	888	888	888	0
193	20231011	171600	49575576	888	888	888	888	0
194	20231011	171500	49575576	888	888	888	888	0
195	20231011	171400	49575576	888	888	888	888	0
196	20231011	171300	49575576	888	888	888	888	0
197	20231011	171200	49575576	888	888	888	888	0
198	20231011	171100	49575576	888	888	888	888	0
199	20231011	171000	49575576	888	888	888	888	0
200	20231011	170900	49575576	888	888	888	888	0
201	20231011	170800	49575576	888	888	888	888	0
202	20231011	170700	49575576	888	888	888	888	0
203	20231011	170600	49575576	888	888	888	888	0
204	20231011	170500	49575576	888	888	888	888	0
205	20231011	170400	49575576	888	888	888	888	0
206	20231011	170300	49575576	888	888	888	888	0
207	20231011	170200	49575576	888	888	888	888	0
208	20231011	170100	49575576	888	888	888	888	0
209	20231011	170000	49575576	888	888	888	888	0
210	20231011	165900	49575576	888	888	888	888	0
211	20231011	165800	49575576	888	888	888	888	0
212	20231011	165700	49575576	888	888	888	888	490
213	20231011	165600	49575576	888	888	888	888	0
214	20231011	165500	49575576	888	888	888	888	0
215	20231011	165400	49575576	888	888	888	888	0
216	20231011	165300	49575576	888	888	888	888	0
217	20231011	165200	49575576	888	888	888	888	0
218	20231011	165100	49575576	888	888	888	888	0
219	20231011	165000	49575576	888	888	888	888	0
220	20231011	164900	49575576	888	888	888	888	0
221	20231011	164800	49575576	888	888	888	888	0
222	20231011	164700	49575576	888	888	888	888	0
223	20231011	164600	49575576	888	888	888	888	0
224	20231011	164500	49575576	888	888	888	888	0
225	20231011	164400	49575576	888	888	888	888	0
226	20231011	164300	49575576	888	888	888	888	0
227	20231011	164200	49575576	888	888	888	888	0
228	20231011	164100	49575576	888	888	888	888	0
229	20231011	164000	49575576	888	888	888	888	0
230	20231011	163900	49575576	888	888	888	888	0
231	20231011	163800	49575576	888	888	888	888	0
232	20231011	163700	49575576	888	888	888	888	0
233	20231011	163600	49575576	888	888	888	888	0
234	20231011	163500	49575576	888	888	888	888	0
235	20231011	163400	49575576	888	888	888	888	0
236	20231011	163300	49575576	888	888	888	888	0
237	20231011	163200	49575576	888	888	888	888	0
238	20231011	163100	49575576	888	888	888	888	0
239	20231011	163000	49575576	888	888	888	888	0
240	20231011	162900	49575576	888	888	888	888	0
241	20231011	162800	49575576	888	888	888	888	0
242	20231011	162700	49575576	888	888	888	888	490
243	20231011	162600	49575576	888	888	888	888	0
244	20231011	162500	49575576	888	888	888	888	0
245	20231011	162400	49575576	888	888	888	888	0
246	20231011	162300	49575576	888	888	888	888	0
247	20231011	162200	49575576	888	888	888	888	0
248	20231011	162100	49575576	888	888	888	888	0
249	20231011	162000	49575576	888	888	888	888	0
250	20231011	161900	49575576	888	888	888	888	0
251	20231011	161800	49575576	888	888	888	888	0
252	20231011	161700	49575576	888	888	888	888	0
253	20231011	161600	49575576	888	888	888	888	0
254	20231011	161500	49575576	888	888	888	888	0
255	20231011	161400	49575576	888	888	888	888	0
256	20231011	161300	49575576	888	888	888	888	0
257	20231011	161200	49575576	888	888	888	888	0
258	20231011	161100	49575576	888	888	888	888	0
259	20231011	161000	49575576	888	888	888	888	0
260	20231011	160900	49575576	888	888	888	888	0
261	20231011	160800	49575576	888	888	888	888	0
262	20231011	160700	49575576	888	888	888	888	0
263	20231011	160600	49575576	888	888	888	888	0
264	20231011	160500	49575576	888	888	888	888	0
265	20231011	160400	49575576	888	888	888	888	0
266	20231011	160300	49575576	888	888	888	888	0
267	20231011	160200	49575576	888	888	888	888	0
268	20231011	160100	49575576	888	888	888	888	0
269	20231011	160000	49575576	888	888	888	888	0
270	20231011	155900	49575576	888	888	888	888	0
271	20231011	155800	49575576	888	888	888	888	0
272	20231011	155700	49575576	888	888	888	888	490
273	20231011	155600	49575576	888	888	888	888	0
274	20231011	155500	49575576	888	888	888	888	0
275	20231011	155400	49575576	888	888	888	888	0
276	20231011	155300	49575576	888	888	888	888	0
277	20231011	155200	49575576	888	888	888	888	0
278	20231011	155100	49575576	888	888	888	888	0
279	20231011	155000	49575576	888	888	888	888	0
280	20231011	154900	49575576	888	888	888	888	0
281	20231011	154800	49575576	888	888	888	888	0
282	20231011	154700	49575576	888	888	888	888	0
283	20231011	154600	49575576	888	888	888	888	0
284	20231011	154500	49575576	888	888	888	888	0
285	20231011	154400	49575576	888	888	888	888	0
286	20231011	154300	49575576	888	888	888	888	0
287	20231011	154200	49575576	888	888	888	888	0
288	20231011	154100	49575576	888	888	888	888	0
289	20231011	154000	49575576	888	888	888	888	0
290	20231011	153900	49575576	888	888	888	888	0
291	20231011	153800	49575576	888	888	888	888	0
292	20231011	153700	49575576	888	888	888	888	0
293	20231011	153600	49575576	888	888	888	888	0
294	20231011	153500	49575576	888	888	888	888	0
295	20231011	153400	49575576	888	888	888	888	0
296	20231011	153300	49575576	888	888	888	888	0
297	20231011	153200	49575576	888	888	888	888	0
298	20231011	153100	49575576	888	888	888	888	0
299	20231011	153000	49575576	888	888	888	888	490
300	20231011	152900	49140456	888	888	888	888	0
301	20231011	152800	49140456	888	888	888	888	0
302	20231011	152700	49140456	888	888	888	888	0
303	20231011	152600	49140456	888	888	888	888	0
304	20231011	152500	49140456	888	888	888	888	0
305	20231011	152400	49140456	888	888	888	888	0
306	20231011	152300	49140456	888	888	888	888	0
307	20231011	152200	49140456	888	888	888	888	0
308	20231011	152100	49140456	888	888	888	888	0
309	20231011	152000	49140456	888	888	888	888	0
310	20231011	151900	49140456	888	888	888	888	0
311	20231011	151800	49140456	888	888	888	888	77
312	20231011	151700	49072080	889	889	889	889	1
313	20231011	151600	49071191	876	875	876	875	87
314	20231011	151500	48994999	876	879	879	876	113
315	20231011	151400	48896008	879	879	879	879	0
316	20231011	151300	48896008	879	879	879	879	0
317	20231011	151200	48896008	879	879	879	879	0
318	20231011	151100	48896008	879	879	879	879	0
319	20231011	151000	48896008	879	879	879	879	0
320	20231011	150900	48896008	879	879	879	879	0
321	20231011	150800	48896008	879	879	879	879	1890
322	20231011	150700	47234698	879	882	882	879	2198
323	20231011	150600	45302437	885	885	885	885	0
324	20231011	150500	45302437	885	885	885	885	140
325	20231011	150400	45178537	889	889	889	889	0
326	20231011	150300	45178537	889	889	889	889	0
327	20231011	150200	45178537	889	889	889	889	0
328	20231011	150100	45178537	889	889	889	889	0
329	20231011	150000	45178537	889	889	889	889	0
330	20231011	145900	45178537	889	889	889	889	0
331	20231011	145800	45178537	889	888	889	888	180
332	20231011	145700	45018617	889	889	889	889	0
333	20231011	145600	45018617	889	889	889	889	0
334	20231011	145500	45018617	889	889	889	889	2
335	20231011	145400	45016839	880	880	880	880	4739
336	20231011	145300	40846519	889	889	889	889	0
337	20231011	145200	40846519	889	889	889	889	10
338	20231011	145100	40837629	889	889	889	889	0
339	20231011	145000	40837629	889	889	889	889	0
340	20231011	144900	40837629	889	889	889	889	0
341	20231011	144800	40837629	889	889	889	889	90
342	20231011	144700	40757619	889	889	889	889	0
343	20231011	144600	40757619	889	889	889	889	0
344	20231011	144500	40757619	889	889	889	889	0
345	20231011	144400	40757619	889	889	889	889	0
346	20231011	144300	40757619	889	889	889	889	0
347	20231011	144200	40757619	889	889	889	889	50
348	20231011	144100	40713169	889	889	889	889	0
349	20231011	144000	40713169	889	889	889	889	0
350	20231011	143900	40713169	889	889	889	889	260
351	20231011	143800	40482029	889	889	889	889	0
352	20231011	143700	40482029	889	889	889	889	0
353	20231011	143600	40482029	889	889	889	889	0
354	20231011	143500	40482029	889	889	889	889	0
355	20231011	143400	40482029	889	889	889	889	0
356	20231011	143300	40482029	889	889	889	889	0
357	20231011	143200	40482029	889	889	889	889	0
358	20231011	143100	40482029	889	889	889	889	0
359	20231011	143000	40482029	889	889	889	889	0
360	20231011	142900	40482029	889	888	889	888	37
361	20231011	142800	40449171	888	888	888	888	0
362	20231011	142700	40449171	888	888	888	888	0
363	20231011	142600	40449171	888	888	888	888	0
364	20231011	142500	40449171	888	888	888	888	0
365	20231011	142400	40449171	888	888	888	888	0
366	20231011	142300	40449171	888	887	888	887	1000
367	20231011	142200	39561174	888	888	888	888	0
368	20231011	142100	39561174	888	888	888	888	0
369	20231011	142000	39561174	888	888	888	888	0
370	20231011	141900	39561174	888	888	888	888	0
371	20231011	141800	39561174	888	888	888	888	0
372	20231011	141700	39561174	888	888	888	888	0
373	20231011	141600	39561174	888	888	888	888	0
374	20231011	141500	39561174	888	888	888	888	1
375	20231011	141400	39560286	888	888	888	888	0
376	20231011	141300	39560286	888	888	888	888	0
377	20231011	141200	39560286	888	888	888	888	0
378	20231011	141100	39560286	888	888	888	888	0
379	20231011	141000	39560286	888	888	888	888	160
380	20231011	140900	39418206	888	888	888	888	0
381	20231011	140800	39418206	888	888	888	888	0
382	20231011	140700	39418206	888	888	888	888	0
383	20231011	140600	39418206	888	888	888	888	0
384	20231011	140500	39418206	888	888	888	888	0
385	20231011	140400	39418206	888	888	888	888	0
386	20231011	140300	39418206	888	888	888	888	0
387	20231011	140200	39418206	888	888	888	888	0
388	20231011	140100	39418206	888	888	888	888	0
389	20231011	140000	39418206	888	888	888	888	0
390	20231011	135900	39418206	888	888	888	888	0
391	20231011	135800	39418206	888	888	888	888	0
392	20231011	135700	39418206	888	888	888	888	0
393	20231011	135600	39418206	888	886	888	886	7890
394	20231011	135500	32418232	873	873	873	873	0
395	20231011	135400	32418232	873	873	873	873	0
396	20231011	135300	32418232	873	873	873	873	0
397	20231011	135200	32418232	873	873	873	873	0
398	20231011	135100	32418232	873	873	873	873	0
399	20231011	135000	32418232	873	873	873	873	0
400	20231011	134900	32418232	873	873	873	873	0
401	20231011	134800	32418232	873	873	873	873	0
402	20231011	134700	32418232	873	873	873	873	0
403	20231011	134600	32418232	873	873	873	873	0
404	20231011	134500	32418232	873	873	873	873	0
405	20231011	134400	32418232	873	873	873	873	0
406	20231011	134300	32418232	873	873	873	873	3
407	20231011	134200	32415613	886	886	886	886	0
408	20231011	134100	32415613	886	886	886	886	0
409	20231011	134000	32415613	886	886	886	886	0
410	20231011	133900	32415613	886	886	886	886	0
411	20231011	133800	32415613	886	886	886	886	0
412	20231011	133700	32415613	886	886	886	886	0
413	20231011	133600	32415613	886	886	886	886	0
414	20231011	133500	32415613	886	886	886	886	0
415	20231011	133400	32415613	886	886	886	886	3
416	20231011	133300	32412955	886	886	886	886	2
417	20231011	133200	32411183	886	885	886	885	400
418	20231011	133100	32057134	885	885	885	885	50
419	20231011	133000	32012884	885	885	885	885	0
420	20231011	132900	32012884	885	885	885	885	0
421	20231011	132800	32012884	885	885	885	885	0
422	20231011	132700	32012884	885	885	885	885	0
423	20231011	132600	32012884	885	885	885	885	0
424	20231011	132500	32012884	885	885	885	885	0
425	20231011	132400	32012884	885	885	885	885	0
426	20231011	132300	32012884	885	885	885	885	0
427	20231011	132200	32012884	885	885	885	885	0
428	20231011	132100	32012884	885	885	885	885	0
429	20231011	132000	32012884	885	885	885	885	0
430	20231011	131900	32012884	885	885	885	885	17
431	20231011	131800	31997839	873	878	878	873	1770
432	20231011	131700	30448439	878	878	878	878	0
433	20231011	131600	30448439	878	878	878	878	0
434	20231011	131500	30448439	878	878	878	878	0
435	20231011	131400	30448439	878	879	879	878	470
436	20231011	131300	30035631	887	887	887	887	0
437	20231011	131200	30035631	887	887	887	887	0
438	20231011	131100	30035631	887	887	887	887	0
439	20231011	131000	30035631	887	887	887	887	0
440	20231011	130900	30035631	887	887	887	887	0
441	20231011	130800	30035631	887	887	887	887	0
442	20231011	130700	30035631	887	887	887	887	0
443	20231011	130600	30035631	887	887	887	887	0
444	20231011	130500	30035631	887	887	887	887	0
445	20231011	130400	30035631	887	887	887	887	0
446	20231011	130300	30035631	887	887	887	887	0
447	20231011	130200	30035631	887	887	887	887	0
448	20231011	130100	30035631	887	887	887	887	0
449	20231011	130000	30035631	887	887	887	887	0
450	20231011	125900	30035631	887	887	887	887	0
451	20231011	125800	30035631	887	887	887	887	0
452	20231011	125700	30035631	887	887	887	887	0
453	20231011	125600	30035631	887	887	887	887	0
454	20231011	125500	30035631	887	887	887	887	0
455	20231011	125400	30035631	887	887	887	887	0
456	20231011	125300	30035631	887	887	887	887	0
457	20231011	125200	30035631	887	887	887	887	0
458	20231011	125100	30035631	887	887	887	887	0
459	20231011	125000	30035631	887	887	887	887	0
460	20231011	124900	30035631	887	887	887	887	0
461	20231011	124800	30035631	887	887	887	887	0
462	20231011	124700	30035631	887	887	887	887	0
463	20231011	124600	30035631	887	886	887	886	7
464	20231011	124500	30029423	887	887	887	887	0
465	20231011	124400	30029423	887	887	887	887	40
466	20231011	124300	29993943	888	888	888	888	0
467	20231011	124200	29993943	888	888	888	888	0
468	20231011	124100	29993943	888	888	888	888	0
469	20231011	124000	29993943	888	888	888	888	10
470	20231011	123900	29985063	890	890	890	890	0
471	20231011	123800	29985063	890	890	890	890	0
472	20231011	123700	29985063	890	890	890	890	0
473	20231011	123600	29985063	890	890	890	890	0
474	20231011	123500	29985063	890	890	890	890	0
475	20231011	123400	29985063	890	890	890	890	0
476	20231011	123300	29985063	890	890	890	890	0
477	20231011	123200	29985063	890	890	890	890	0
478	20231011	123100	29985063	890	890	890	890	0
479	20231011	123000	29985063	890	890	890	890	0
480	20231011	122900	29985063	890	890	890	890	0
481	20231011	122800	29985063	890	890	890	890	0
482	20231011	122700	29985063	890	890	890	890	0
483	20231011	122600	29985063	890	890	890	890	0
484	20231011	122500	29985063	890	890	890	890	0
485	20231011	122400	29985063	890	890	890	890	0
486	20231011	122300	29985063	890	890	890	890	0
487	20231011	122200	29985063	890	890	890	890	0
488	20231011	122100	29985063	890	890	890	890	0
489	20231011	122000	29985063	890	890	890	890	0
490	20231011	121900	29985063	890	890	890	890	0
491	20231011	121800	29985063	890	890	890	890	0
492	20231011	121700	29985063	890	890	890	890	0
493	20231011	121600	29985063	890	890	890	890	0
494	20231011	121500	29985063	890	890	890	890	0
495	20231011	121400	29985063	890	890	890	890	0
496	20231011	121300	29985063	890	890	890	890	0
497	20231011	121200	29985063	890	890	890	890	0
498	20231011	121100	29985063	890	890	890	890	0
499	20231011	121000	29985063	890	890	890	890	0
500	20231011	120900	29985063	890	890	890	890	0
501	20231011	120800	29985063	890	890	890	890	0
502	20231011	120700	29985063	890	890	890	890	0
503	20231011	120600	29985063	890	890	890	890	0
504	20231011	120500	29985063	890	890	890	890	0
505	20231011	120400	29985063	890	890	890	890	1
506	20231011	120300	29984173	878	878	878	878	0
507	20231011	120200	29984173	878	878	878	878	0
508	20231011	120100	29984173	878	878	878	878	12
509	20231011	120000	29973637	893	893	893	893	0
510	20231011	115900	29973637	893	893	893	893	0
511	20231011	115800	29973637	893	893	893	893	0
512	20231011	115700	29973637	893	893	893	893	0
513	20231011	115600	29973637	893	893	893	893	0
514	20231011	115500	29973637	893	893	893	893	0
515	20231011	115400	29973637	893	893	893	893	0
516	20231011	115300	29973637	893	893	893	893	0
517	20231011	115200	29973637	893	893	893	893	0
518	20231011	115100	29973637	893	893	893	893	0
519	20231011	115000	29973637	893	893	893	893	0
520	20231011	114900	29973637	893	893	893	893	0
521	20231011	114800	29973637	893	893	893	893	0
522	20231011	114700	29973637	893	893	893	893	0
523	20231011	114600	29973637	893	893	893	893	0
524	20231011	114500	29973637	893	893	893	893	0
525	20231011	114400	29973637	893	893	893	893	0
526	20231011	114300	29973637	893	893	893	893	0
527	20231011	114200	29973637	893	893	893	893	0
528	20231011	114100	29973637	893	893	893	893	0
529	20231011	114000	29973637	893	893	893	893	0
530	20231011	113900	29973637	893	893	893	893	0
531	20231011	113800	29973637	893	893	893	893	0
532	20231011	113700	29973637	893	893	893	893	0
533	20231011	113600	29973637	893	893	893	893	0
534	20231011	113500	29973637	893	893	893	893	0
535	20231011	113400	29973637	893	893	893	893	0
536	20231011	113300	29973637	893	893	893	893	0
537	20231011	113200	29973637	893	893	893	893	0
538	20231011	113100	29973637	893	893	893	893	0
539	20231011	113000	29973637	893	893	893	893	0
540	20231011	112900	29973637	893	893	893	893	0
541	20231011	112800	29973637	893	893	893	893	0
542	20231011	112700	29973637	893	893	893	893	0
543	20231011	112600	29973637	893	893	893	893	0
544	20231011	112500	29973637	893	893	893	893	0
545	20231011	112400	29973637	893	893	893	893	0
546	20231011	112300	29973637	893	893	893	893	5
547	20231011	112200	29969172	893	893	893	893	0
548	20231011	112100	29969172	893	893	893	893	0
549	20231011	112000	29969172	893	893	893	893	0
550	20231011	111900	29969172	893	893	893	893	0
551	20231011	111800	29969172	893	893	893	893	0
552	20231011	111700	29969172	893	878	893	878	5
553	20231011	111600	29964722	893	893	893	893	0
554	20231011	111500	29964722	893	893	893	893	0
555	20231011	111400	29964722	893	893	893	893	0
556	20231011	111300	29964722	893	893	893	893	3100
557	20231011	111200	27196422	893	893	893	893	0
558	20231011	111100	27196422	893	893	893	893	0
559	20231011	111000	27196422	893	893	893	893	0
560	20231011	110900	27196422	893	893	893	893	0
561	20231011	110800	27196422	893	893	893	893	0
562	20231011	110700	27196422	893	893	893	893	0
563	20231011	110600	27196422	893	893	893	893	0
564	20231011	110500	27196422	893	877	893	876	4
565	20231011	110400	27192883	893	893	893	893	0
566	20231011	110300	27192883	893	893	893	893	2
567	20231011	110200	27191097	875	875	875	875	0
568	20231011	110100	27191097	875	876	876	875	60
569	20231011	110000	27138555	893	893	893	893	0
570	20231011	105900	27138555	893	893	893	893	0
571	20231011	105800	27138555	893	893	893	893	0
572	20231011	105700	27138555	893	893	893	893	1
573	20231011	105600	27137662	893	893	893	893	0
574	20231011	105500	27137662	893	893	893	893	0
575	20231011	105400	27137662	893	893	893	893	0
576	20231011	105300	27137662	893	893	893	875	5
577	20231011	105200	27133215	893	893	893	893	0
578	20231011	105100	27133215	893	893	893	893	0
579	20231011	105000	27133215	893	893	893	893	0
580	20231011	104900	27133215	893	893	893	893	32
581	20231011	104800	27104639	893	889	893	889	650
582	20231011	104700	26526441	889	889	889	889	0
583	20231011	104600	26526441	889	889	889	889	0
584	20231011	104500	26526441	889	888	889	888	970
585	20231011	104400	25664455	888	888	888	888	0
586	20231011	104300	25664455	888	888	888	888	0
587	20231011	104200	25664455	888	888	888	888	0
588	20231011	104100	25664455	888	888	888	888	130
589	20231011	104000	25549015	888	888	888	888	0
590	20231011	103900	25549015	888	888	888	888	30
591	20231011	103800	25522375	888	888	888	888	0
592	20231011	103700	25522375	888	888	888	888	0
593	20231011	103600	25522375	888	888	888	888	1
594	20231011	103500	25521487	888	888	888	888	6
595	20231011	103400	25516159	888	888	888	888	0
596	20231011	103300	25516159	888	888	888	888	500
597	20231011	103200	25072159	888	888	888	888	10
598	20231011	103100	25063279	888	888	888	888	0
599	20231011	103000	25063279	888	888	888	888	1
600	20231011	102900	25062391	888	888	888	888	0
601	20231011	102800	25062391	888	888	888	888	0
602	20231011	102700	25062391	888	888	888	888	0
603	20231011	102600	25062391	888	888	888	888	0
604	20231011	102500	25062391	888	888	888	888	0
605	20231011	102400	25062391	888	888	888	888	0
606	20231011	102300	25062391	888	888	888	888	1
607	20231011	102200	25061503	888	888	888	888	0
608	20231011	102100	25061503	888	888	888	888	0
609	20231011	102000	25061503	888	888	888	888	0
610	20231011	101900	25061503	888	888	888	888	0
611	20231011	101800	25061503	888	888	888	888	0
612	20231011	101700	25061503	888	885	888	885	283
613	20231011	101600	24811045	885	885	885	885	0
614	20231011	101500	24811045	885	885	885	885	0
615	20231011	101400	24811045	885	883	885	883	1200
616	20231011	101300	23750005	884	884	884	884	0
617	20231011	101200	23750005	884	884	884	884	0
618	20231011	101100	23750005	884	884	884	884	0
619	20231011	101000	23750005	884	884	884	884	0
620	20231011	100900	23750005	884	884	884	884	0
621	20231011	100800	23750005	884	884	884	884	0
622	20231011	100700	23750005	884	884	884	884	0
623	20231011	100600	23750005	884	884	884	884	0
624	20231011	100500	23750005	884	884	884	884	0
625	20231011	100400	23750005	884	884	884	884	0
626	20231011	100300	23750005	884	884	884	884	380
627	20231011	100200	23414085	884	884	884	884	0
628	20231011	100100	23414085	884	884	884	884	0
629	20231011	100000	23414085	884	884	884	884	4
630	20231011	095900	23410549	872	874	874	872	350
631	20231011	095800	23105336	885	884	885	884	380
632	20231011	095700	22769341	885	885	885	885	0
633	20231011	095600	22769341	885	885	885	885	0
634	20231011	095500	22769341	885	885	885	885	0
635	20231011	095400	22769341	885	885	885	885	0
636	20231011	095300	22769341	885	885	885	885	0
637	20231011	095200	22769341	885	873	885	873	14
638	20231011	095100	22757107	885	885	885	885	0
639	20231011	095000	22757107	885	885	885	885	2
640	20231011	094900	22755337	885	885	885	885	0
641	20231011	094800	22755337	885	885	885	885	1
642	20231011	094700	22754452	885	885	885	885	0
643	20231011	094600	22754452	885	885	885	885	0
644	20231011	094500	22754452	885	885	885	885	0
645	20231011	094400	22754452	885	885	885	885	0
646	20231011	094300	22754452	885	880	885	880	101
647	20231011	094200	22665567	871	871	871	871	0
648	20231011	094100	22665567	871	872	872	871	3
649	20231011	094000	22662953	872	872	872	871	11611
650	20231011	093900	12538176	872	888	888	872	230
651	20231011	093800	12335101	888	888	888	888	4504
652	20231011	093700	8335549	888	888	888	888	1
653	20231011	093600	8334661	885	885	885	885	0
654	20231011	093500	8334661	885	885	885	885	0
655	20231011	093400	8334661	885	885	885	885	0
656	20231011	093300	8334661	885	885	885	885	0
657	20231011	093200	8334661	885	885	885	885	12
658	20231011	093100	8324041	885	888	888	885	16
659	20231011	093000	8309875	889	893	893	889	323
660	20231011	092900	8022720	893	893	893	893	0
661	20231011	092800	8022720	893	893	893	893	0
662	20231011	092700	8022720	893	893	893	893	0
663	20231011	092600	8022720	893	893	893	893	0
664	20231011	092500	8022720	893	893	893	893	5
665	20231011	092400	8018255	893	893	893	893	2
666	20231011	092300	8016469	893	893	893	893	3
667	20231011	092200	8013790	893	893	893	893	100
668	20231011	092100	7924490	893	893	893	893	16
669	20231011	092000	7910202	893	893	893	893	0
670	20231011	091900	7910202	893	893	893	893	0
671	20231011	091800	7910202	893	889	893	889	500
672	20231011	091700	7465384	889	890	890	889	557
673	20231011	091600	6969666	890	892	892	890	1003
674	20231011	091500	6074992	890	890	890	890	1817
675	20231011	091400	4457862	892	892	892	892	0
676	20231011	091300	4457862	892	892	892	892	0
677	20231011	091200	4457862	892	892	892	892	0
678	20231011	091100	4457862	892	892	892	892	0
679	20231011	091000	4457862	892	892	892	892	0
680	20231011	090900	4457862	892	892	892	892	0
681	20231011	090800	4457862	892	892	892	892	1
682	20231011	090700	4456970	891	891	891	891	1
683	20231011	090600	4456079	889	889	889	889	990
684	20231011	090500	3575969	890	890	890	890	3
685	20231011	090400	3573299	892	892	892	892	1100
686	20231011	090300	2592099	892	893	893	892	1005
687	20231011	090200	1694639	892	893	893	892	2
688	20231011	090100	1692854	897	897	897	885	1898
689	20231011	090000	0	885	885	885	885	0