KissMeData/208710/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	201900	37612876	962	962	962	962	1963
3	20231012	201800	37612876	962	962	962	962	0
4	20231012	201700	37612876	962	962	962	962	0
5	20231012	201600	37612876	962	962	962	962	0
6	20231012	201500	37612876	962	962	962	962	0
7	20231012	201400	37612876	962	962	962	962	0
8	20231012	201300	37612876	962	962	962	962	0
9	20231012	201200	37612876	962	962	962	962	0
10	20231012	201100	37612876	962	962	962	962	0
11	20231012	201000	37612876	962	962	962	962	0
12	20231012	200900	37612876	962	962	962	962	0
13	20231012	200800	37612876	962	962	962	962	0
14	20231012	200700	37612876	962	962	962	962	0
15	20231012	200600	37612876	962	962	962	962	0
16	20231012	200500	37612876	962	962	962	962	0
17	20231012	200400	37612876	962	962	962	962	0
18	20231012	200300	37612876	962	962	962	962	0
19	20231012	200200	37612876	962	962	962	962	0
20	20231012	200100	37612876	962	962	962	962	0
21	20231012	200000	37612876	962	962	962	962	0
22	20231012	195900	37612876	962	962	962	962	0
23	20231012	195800	37612876	962	962	962	962	0
24	20231012	195700	37612876	962	962	962	962	0
25	20231012	195600	37612876	962	962	962	962	0
26	20231012	195500	37612876	962	962	962	962	0
27	20231012	195400	37612876	962	962	962	962	0
28	20231012	195300	37612876	962	962	962	962	0
29	20231012	195200	37612876	962	962	962	962	0
30	20231012	195100	37612876	962	962	962	962	0
31	20231012	195000	37612876	962	962	962	962	0
32	20231012	194900	37612876	962	962	962	962	1963
33	20231012	194800	37612876	962	962	962	962	0
34	20231012	194700	37612876	962	962	962	962	0
35	20231012	194600	37612876	962	962	962	962	0
36	20231012	194500	37612876	962	962	962	962	0
37	20231012	194400	37612876	962	962	962	962	0
38	20231012	194300	37612876	962	962	962	962	0
39	20231012	194200	37612876	962	962	962	962	0
40	20231012	194100	37612876	962	962	962	962	0
41	20231012	194000	37612876	962	962	962	962	0
42	20231012	193900	37612876	962	962	962	962	0
43	20231012	193800	37612876	962	962	962	962	0
44	20231012	193700	37612876	962	962	962	962	0
45	20231012	193600	37612876	962	962	962	962	0
46	20231012	193500	37612876	962	962	962	962	0
47	20231012	193400	37612876	962	962	962	962	0
48	20231012	193300	37612876	962	962	962	962	0
49	20231012	193200	37612876	962	962	962	962	0
50	20231012	193100	37612876	962	962	962	962	0
51	20231012	193000	37612876	962	962	962	962	0
52	20231012	192900	37612876	962	962	962	962	0
53	20231012	192800	37612876	962	962	962	962	0
54	20231012	192700	37612876	962	962	962	962	0
55	20231012	192600	37612876	962	962	962	962	0
56	20231012	192500	37612876	962	962	962	962	0
57	20231012	192400	37612876	962	962	962	962	0
58	20231012	192300	37612876	962	962	962	962	0
59	20231012	192200	37612876	962	962	962	962	0
60	20231012	192100	37612876	962	962	962	962	0
61	20231012	192000	37612876	962	962	962	962	0
62	20231012	191900	37612876	962	962	962	962	1963
63	20231012	191800	37612876	962	962	962	962	0
64	20231012	191700	37612876	962	962	962	962	0
65	20231012	191600	37612876	962	962	962	962	0
66	20231012	191500	37612876	962	962	962	962	0
67	20231012	191400	37612876	962	962	962	962	0
68	20231012	191300	37612876	962	962	962	962	0
69	20231012	191200	37612876	962	962	962	962	0
70	20231012	191100	37612876	962	962	962	962	0
71	20231012	191000	37612876	962	962	962	962	0
72	20231012	190900	37612876	962	962	962	962	0
73	20231012	190800	37612876	962	962	962	962	0
74	20231012	190700	37612876	962	962	962	962	0
75	20231012	190600	37612876	962	962	962	962	0
76	20231012	190500	37612876	962	962	962	962	0
77	20231012	190400	37612876	962	962	962	962	0
78	20231012	190300	37612876	962	962	962	962	0
79	20231012	190200	37612876	962	962	962	962	0
80	20231012	190100	37612876	962	962	962	962	0
81	20231012	190000	37612876	962	962	962	962	0
82	20231012	185900	37612876	962	962	962	962	0
83	20231012	185800	37612876	962	962	962	962	0
84	20231012	185700	37612876	962	962	962	962	0
85	20231012	185600	37612876	962	962	962	962	0
86	20231012	185500	37612876	962	962	962	962	0
87	20231012	185400	37612876	962	962	962	962	0
88	20231012	185300	37612876	962	962	962	962	0
89	20231012	185200	37612876	962	962	962	962	0
90	20231012	185100	37612876	962	962	962	962	0
91	20231012	185000	37612876	962	962	962	962	0
92	20231012	184900	37612876	962	962	962	962	1963
93	20231012	184800	37612876	962	962	962	962	0
94	20231012	184700	37612876	962	962	962	962	0
95	20231012	184600	37612876	962	962	962	962	0
96	20231012	184500	37612876	962	962	962	962	0
97	20231012	184400	37612876	962	962	962	962	0
98	20231012	184300	37612876	962	962	962	962	0
99	20231012	184200	37612876	962	962	962	962	0
100	20231012	184100	37612876	962	962	962	962	0
101	20231012	184000	37612876	962	962	962	962	0
102	20231012	183900	37612876	962	962	962	962	0
103	20231012	183800	37612876	962	962	962	962	0
104	20231012	183700	37612876	962	962	962	962	0
105	20231012	183600	37612876	962	962	962	962	0
106	20231012	183500	37612876	962	962	962	962	0
107	20231012	183400	37612876	962	962	962	962	0
108	20231012	183300	37612876	962	962	962	962	0
109	20231012	183200	37612876	962	962	962	962	0
110	20231012	183100	37612876	962	962	962	962	0
111	20231012	183000	37612876	962	962	962	962	0
112	20231012	182900	37612876	962	962	962	962	0
113	20231012	182800	37612876	962	962	962	962	0
114	20231012	182700	37612876	962	962	962	962	0
115	20231012	182600	37612876	962	962	962	962	0
116	20231012	182500	37612876	962	962	962	962	0
117	20231012	182400	37612876	962	962	962	962	0
118	20231012	182300	37612876	962	962	962	962	0
119	20231012	182200	37612876	962	962	962	962	0
120	20231012	182100	37612876	962	962	962	962	0
121	20231012	182000	37612876	962	962	962	962	0
122	20231012	181900	37612876	962	962	962	962	1963
123	20231012	181800	37612876	962	962	962	962	0
124	20231012	181700	37612876	962	962	962	962	0
125	20231012	181600	37612876	962	962	962	962	0
126	20231012	181500	37612876	962	962	962	962	0
127	20231012	181400	37612876	962	962	962	962	0
128	20231012	181300	37612876	962	962	962	962	0
129	20231012	181200	37612876	962	962	962	962	0
130	20231012	181100	37612876	962	962	962	962	0
131	20231012	181000	37612876	962	962	962	962	0
132	20231012	180900	37612876	962	962	962	962	0
133	20231012	180800	37612876	962	962	962	962	0
134	20231012	180700	37612876	962	962	962	962	0
135	20231012	180600	37612876	962	962	962	962	0
136	20231012	180500	37612876	962	962	962	962	0
137	20231012	180400	37612876	962	962	962	962	0
138	20231012	180300	37612876	962	962	962	962	0
139	20231012	180200	37612876	962	962	962	962	0
140	20231012	180100	37612876	962	962	962	962	0
141	20231012	180000	37612876	962	962	962	962	0
142	20231012	175900	37612876	962	962	962	962	0
143	20231012	175800	37612876	962	962	962	962	0
144	20231012	175700	37612876	962	962	962	962	0
145	20231012	175600	37612876	962	962	962	962	0
146	20231012	175500	37612876	962	962	962	962	0
147	20231012	175400	37612876	962	962	962	962	0
148	20231012	175300	37612876	962	962	962	962	0
149	20231012	175200	37612876	962	962	962	962	0
150	20231012	175100	37612876	962	962	962	962	0
151	20231012	175000	37612876	962	962	962	962	0
152	20231012	174900	37612876	962	962	962	962	1963
153	20231012	174800	37612876	962	962	962	962	0
154	20231012	174700	37612876	962	962	962	962	0
155	20231012	174600	37612876	962	962	962	962	0
156	20231012	174500	37612876	962	962	962	962	0
157	20231012	174400	37612876	962	962	962	962	0
158	20231012	174300	37612876	962	962	962	962	0
159	20231012	174200	37612876	962	962	962	962	0
160	20231012	174100	37612876	962	962	962	962	0
161	20231012	174000	37612876	962	962	962	962	0
162	20231012	173900	37612876	962	962	962	962	0
163	20231012	173800	37612876	962	962	962	962	0
164	20231012	173700	37612876	962	962	962	962	0
165	20231012	173600	37612876	962	962	962	962	0
166	20231012	173500	37612876	962	962	962	962	0
167	20231012	173400	37612876	962	962	962	962	0
168	20231012	173300	37612876	962	962	962	962	0
169	20231012	173200	37612876	962	962	962	962	0
170	20231012	173100	37612876	962	962	962	962	0
171	20231012	173000	37612876	962	962	962	962	0
172	20231012	172900	37612876	962	962	962	962	0
173	20231012	172800	37612876	962	962	962	962	0
174	20231012	172700	37612876	962	962	962	962	0
175	20231012	172600	37612876	962	962	962	962	0
176	20231012	172500	37612876	962	962	962	962	0
177	20231012	172400	37612876	962	962	962	962	0
178	20231012	172300	37612876	962	962	962	962	0
179	20231012	172200	37612876	962	962	962	962	0
180	20231012	172100	37612876	962	962	962	962	0
181	20231012	172000	37612876	962	962	962	962	0
182	20231012	171900	37612876	962	962	962	962	1963
183	20231012	171800	37612876	962	962	962	962	0
184	20231012	171700	37612876	962	962	962	962	0
185	20231012	171600	37612876	962	962	962	962	0
186	20231012	171500	37612876	962	962	962	962	0
187	20231012	171400	37612876	962	962	962	962	0
188	20231012	171300	37612876	962	962	962	962	0
189	20231012	171200	37612876	962	962	962	962	0
190	20231012	171100	37612876	962	962	962	962	0
191	20231012	171000	37612876	962	962	962	962	0
192	20231012	170900	37612876	962	962	962	962	0
193	20231012	170800	37612876	962	962	962	962	0
194	20231012	170700	37612876	962	962	962	962	0
195	20231012	170600	37612876	962	962	962	962	0
196	20231012	170500	37612876	962	962	962	962	0
197	20231012	170400	37612876	962	962	962	962	0
198	20231012	170300	37612876	962	962	962	962	0
199	20231012	170200	37612876	962	962	962	962	0
200	20231012	170100	37612876	962	962	962	962	0
201	20231012	170000	37612876	962	962	962	962	0
202	20231012	165900	37612876	962	962	962	962	0
203	20231012	165800	37612876	962	962	962	962	0
204	20231012	165700	37612876	962	962	962	962	0
205	20231012	165600	37612876	962	962	962	962	0
206	20231012	165500	37612876	962	962	962	962	0
207	20231012	165400	37612876	962	962	962	962	0
208	20231012	165300	37612876	962	962	962	962	0
209	20231012	165200	37612876	962	962	962	962	0
210	20231012	165100	37612876	962	962	962	962	0
211	20231012	165000	37612876	962	962	962	962	0
212	20231012	164900	37612876	962	962	962	962	1963
213	20231012	164800	37612876	962	962	962	962	0
214	20231012	164700	37612876	962	962	962	962	0
215	20231012	164600	37612876	962	962	962	962	0
216	20231012	164500	37612876	962	962	962	962	0
217	20231012	164400	37612876	962	962	962	962	0
218	20231012	164300	37612876	962	962	962	962	0
219	20231012	164200	37612876	962	962	962	962	0
220	20231012	164100	37612876	962	962	962	962	0
221	20231012	164000	37612876	962	962	962	962	0
222	20231012	163900	37612876	962	962	962	962	0
223	20231012	163800	37612876	962	962	962	962	0
224	20231012	163700	37612876	962	962	962	962	0
225	20231012	163600	37612876	962	962	962	962	0
226	20231012	163500	37612876	962	962	962	962	0
227	20231012	163400	37612876	962	962	962	962	0
228	20231012	163300	37612876	962	962	962	962	0
229	20231012	163200	37612876	962	962	962	962	0
230	20231012	163100	37612876	962	962	962	962	0
231	20231012	163000	37612876	962	962	962	962	0
232	20231012	162900	37612876	962	962	962	962	0
233	20231012	162800	37612876	962	962	962	962	0
234	20231012	162700	37612876	962	962	962	962	0
235	20231012	162600	37612876	962	962	962	962	0
236	20231012	162500	37612876	962	962	962	962	0
237	20231012	162400	37612876	962	962	962	962	0
238	20231012	162300	37612876	962	962	962	962	0
239	20231012	162200	37612876	962	962	962	962	0
240	20231012	162100	37612876	962	962	962	962	0
241	20231012	162000	37612876	962	962	962	962	0
242	20231012	161900	37612876	962	962	962	962	1963
243	20231012	161800	37612876	962	962	962	962	0
244	20231012	161700	37612876	962	962	962	962	0
245	20231012	161600	37612876	962	962	962	962	0
246	20231012	161500	37612876	962	962	962	962	0
247	20231012	161400	37612876	962	962	962	962	0
248	20231012	161300	37612876	962	962	962	962	0
249	20231012	161200	37612876	962	962	962	962	0
250	20231012	161100	37612876	962	962	962	962	0
251	20231012	161000	37612876	962	962	962	962	0
252	20231012	160900	37612876	962	962	962	962	0
253	20231012	160800	37612876	962	962	962	962	0
254	20231012	160700	37612876	962	962	962	962	0
255	20231012	160600	37612876	962	962	962	962	0
256	20231012	160500	37612876	962	962	962	962	0
257	20231012	160400	37612876	962	962	962	962	0
258	20231012	160300	37612876	962	962	962	962	0
259	20231012	160200	37612876	962	962	962	962	0
260	20231012	160100	37612876	962	962	962	962	0
261	20231012	160000	37612876	962	962	962	962	0
262	20231012	155900	37612876	962	962	962	962	0
263	20231012	155800	37612876	962	962	962	962	0
264	20231012	155700	37612876	962	962	962	962	0
265	20231012	155600	37612876	962	962	962	962	0
266	20231012	155500	37612876	962	962	962	962	0
267	20231012	155400	37612876	962	962	962	962	0
268	20231012	155300	37612876	962	962	962	962	0
269	20231012	155200	37612876	962	962	962	962	0
270	20231012	155100	37612876	962	962	962	962	0
271	20231012	155000	37612876	962	962	962	962	0
272	20231012	154900	37612876	962	962	962	962	1963
273	20231012	154800	37612876	962	962	962	962	0
274	20231012	154700	37612876	962	962	962	962	0
275	20231012	154600	37612876	962	962	962	962	0
276	20231012	154500	37612876	962	962	962	962	0
277	20231012	154400	37612876	962	962	962	962	0
278	20231012	154300	37612876	962	962	962	962	0
279	20231012	154200	37612876	962	962	962	962	0
280	20231012	154100	37612876	962	962	962	962	0
281	20231012	154000	37612876	962	962	962	962	0
282	20231012	153900	37612876	962	962	962	962	0
283	20231012	153800	37612876	962	962	962	962	0
284	20231012	153700	37612876	962	962	962	962	0
285	20231012	153600	37612876	962	962	962	962	0
286	20231012	153500	37612876	962	962	962	962	0
287	20231012	153400	37612876	962	962	962	962	0
288	20231012	153300	37612876	962	962	962	962	0
289	20231012	153200	37612876	962	962	962	962	0
290	20231012	153100	37612876	962	962	962	962	0
291	20231012	153000	37612876	962	962	962	962	1963
292	20231012	152900	35724470	956	956	956	956	0
293	20231012	152800	35724470	956	956	956	956	0
294	20231012	152700	35724470	956	956	956	956	0
295	20231012	152600	35724470	956	956	956	956	0
296	20231012	152500	35724470	956	956	956	956	0
297	20231012	152400	35724470	956	956	956	956	0
298	20231012	152300	35724470	956	956	956	956	0
299	20231012	152200	35724470	956	956	956	956	0
300	20231012	152100	35724470	956	956	956	956	0
301	20231012	152000	35724470	956	956	956	956	0
302	20231012	151900	35724470	956	960	961	956	217
303	20231012	151800	35516168	960	955	960	955	52
304	20231012	151700	35466498	960	960	960	960	0
305	20231012	151600	35466498	960	960	960	960	0
306	20231012	151500	35466498	960	960	960	960	1
307	20231012	151400	35465538	955	955	955	955	100
308	20231012	151300	35370038	960	960	960	960	0
309	20231012	151200	35370038	960	960	960	960	0
310	20231012	151100	35370038	960	960	960	960	0
311	20231012	151000	35370038	960	960	960	960	0
312	20231012	150900	35370038	960	960	960	960	0
313	20231012	150800	35370038	960	960	960	960	0
314	20231012	150700	35370038	960	960	960	960	1
315	20231012	150600	35369078	955	956	956	955	111
316	20231012	150500	35263072	958	960	960	958	80
317	20231012	150400	35186340	960	960	960	960	0
318	20231012	150300	35186340	960	960	960	960	0
319	20231012	150200	35186340	960	960	960	960	0
320	20231012	150100	35186340	960	960	960	960	0
321	20231012	150000	35186340	960	960	960	960	1
322	20231012	145900	35185380	958	958	958	958	0
323	20231012	145800	35185380	958	958	958	958	0
324	20231012	145700	35185380	958	958	958	958	299
325	20231012	145600	34898938	960	960	960	960	1
326	20231012	145500	34897978	962	961	962	961	20
327	20231012	145400	34878748	961	961	961	961	0
328	20231012	145300	34878748	961	961	961	961	0
329	20231012	145200	34878748	961	961	961	961	0
330	20231012	145100	34878748	961	961	961	961	0
331	20231012	145000	34878748	961	961	961	961	55
332	20231012	144900	34825893	961	961	961	961	900
333	20231012	144800	33960993	957	957	957	957	0
334	20231012	144700	33960993	957	957	957	957	0
335	20231012	144600	33960993	957	957	957	957	35
336	20231012	144500	33927498	960	960	960	960	20
337	20231012	144400	33908298	960	960	960	960	0
338	20231012	144300	33908298	960	960	960	960	0
339	20231012	144200	33908298	960	960	960	960	990
340	20231012	144100	32957898	960	960	960	960	10
341	20231012	144000	32948298	960	959	960	959	1000
342	20231012	143900	31988423	955	955	955	955	0
343	20231012	143800	31988423	955	955	955	955	0
344	20231012	143700	31988423	955	955	955	955	0
345	20231012	143600	31988423	955	955	955	955	0
346	20231012	143500	31988423	955	955	955	955	0
347	20231012	143400	31988423	955	955	955	955	0
348	20231012	143300	31988423	955	957	959	955	108
349	20231012	143200	31885039	955	957	957	955	329
350	20231012	143100	31570830	955	957	957	955	20
351	20231012	143000	31551720	959	959	959	959	0
352	20231012	142900	31551720	959	959	959	959	0
353	20231012	142800	31551720	959	959	959	959	0
354	20231012	142700	31551720	959	958	959	958	20
355	20231012	142600	31532550	958	958	958	958	0
356	20231012	142500	31532550	958	958	958	958	20
357	20231012	142400	31513390	956	956	956	956	98
358	20231012	142300	31419702	960	960	960	960	0
359	20231012	142200	31419702	960	960	960	960	0
360	20231012	142100	31419702	960	960	960	960	0
361	20231012	142000	31419702	960	960	960	960	0
362	20231012	141900	31419702	960	960	960	960	0
363	20231012	141800	31419702	960	960	960	960	0
364	20231012	141700	31419702	960	960	960	960	0
365	20231012	141600	31419702	960	960	960	960	20
366	20231012	141500	31400502	962	962	962	962	0
367	20231012	141400	31400502	962	962	962	962	0
368	20231012	141300	31400502	962	962	962	962	3
369	20231012	141200	31397616	962	962	962	962	0
370	20231012	141100	31397616	962	962	962	962	0
371	20231012	141000	31397616	962	962	962	962	0
372	20231012	140900	31397616	962	962	962	962	0
373	20231012	140800	31397616	962	962	962	962	2
374	20231012	140700	31395692	962	962	962	962	0
375	20231012	140600	31395692	962	962	962	962	0
376	20231012	140500	31395692	962	962	962	962	0
377	20231012	140400	31395692	962	962	962	962	0
378	20231012	140300	31395692	962	962	962	962	0
379	20231012	140200	31395692	962	962	962	962	20
380	20231012	140100	31376452	962	962	962	962	0
381	20231012	140000	31376452	962	962	962	962	3
382	20231012	135900	31373566	963	963	963	963	0
383	20231012	135800	31373566	963	963	963	963	0
384	20231012	135700	31373566	963	963	963	963	0
385	20231012	135600	31373566	963	963	963	963	0
386	20231012	135500	31373566	963	963	963	963	0
387	20231012	135400	31373566	963	963	963	963	0
388	20231012	135300	31373566	963	963	963	963	0
389	20231012	135200	31373566	963	959	964	959	3120
390	20231012	135100	28374033	959	956	959	956	20
391	20231012	135000	28354866	955	955	955	955	568
392	20231012	134900	27812426	955	955	955	955	1
393	20231012	134800	27811471	955	955	955	955	1
394	20231012	134700	27810516	955	955	955	955	0
395	20231012	134600	27810516	955	955	955	955	0
396	20231012	134500	27810516	955	955	955	955	9
397	20231012	134400	27801921	955	955	955	955	0
398	20231012	134300	27801921	955	955	955	955	0
399	20231012	134200	27801921	955	955	955	955	0
400	20231012	134100	27801921	955	955	955	955	0
401	20231012	134000	27801921	955	955	955	955	0
402	20231012	133900	27801921	955	955	955	955	0
403	20231012	133800	27801921	955	955	955	955	1047
404	20231012	133700	26802036	955	955	955	955	0
405	20231012	133600	26802036	955	955	955	955	0
406	20231012	133500	26802036	955	955	955	955	0
407	20231012	133400	26802036	955	955	955	955	0
408	20231012	133300	26802036	955	955	955	955	0
409	20231012	133200	26802036	955	955	955	955	0
410	20231012	133100	26802036	955	955	955	955	0
411	20231012	133000	26802036	955	955	955	955	0
412	20231012	132900	26802036	955	955	955	955	0
413	20231012	132800	26802036	955	955	955	955	0
414	20231012	132700	26802036	955	955	955	955	0
415	20231012	132600	26802036	955	955	955	955	30
416	20231012	132500	26773386	954	954	954	954	0
417	20231012	132400	26773386	954	954	954	954	0
418	20231012	132300	26773386	954	954	954	954	0
419	20231012	132200	26773386	954	954	954	954	164
420	20231012	132100	26616930	954	954	954	954	0
421	20231012	132000	26616930	954	954	954	954	0
422	20231012	131900	26616930	954	954	954	954	0
423	20231012	131800	26616930	954	954	954	954	0
424	20231012	131700	26616930	954	954	954	954	0
425	20231012	131600	26616930	954	954	954	954	68
426	20231012	131500	26552058	955	955	955	955	0
427	20231012	131400	26552058	955	955	955	955	0
428	20231012	131300	26552058	955	955	955	955	0
429	20231012	131200	26552058	955	955	955	955	508
430	20231012	131100	26066918	955	955	955	955	0
431	20231012	131000	26066918	955	955	955	955	0
432	20231012	130900	26066918	955	955	955	955	0
433	20231012	130800	26066918	955	955	955	955	0
434	20231012	130700	26066918	955	955	955	955	0
435	20231012	130600	26066918	955	955	955	955	0
436	20231012	130500	26066918	955	955	955	955	0
437	20231012	130400	26066918	955	955	955	955	0
438	20231012	130300	26066918	955	955	955	955	0
439	20231012	130200	26066918	955	955	955	955	0
440	20231012	130100	26066918	955	955	955	955	0
441	20231012	130000	26066918	955	955	955	955	0
442	20231012	125900	26066918	955	955	955	955	0
443	20231012	125800	26066918	955	955	955	955	3
444	20231012	125700	26064053	954	954	954	954	0
445	20231012	125600	26064053	954	954	954	954	0
446	20231012	125500	26064053	954	955	955	954	581
447	20231012	125400	25509231	955	955	955	955	211
448	20231012	125300	25307726	955	955	955	955	0
449	20231012	125200	25307726	955	955	955	955	0
450	20231012	125100	25307726	955	955	955	955	0
451	20231012	125000	25307726	955	955	955	955	1
452	20231012	124900	25306771	952	952	952	952	0
453	20231012	124800	25306771	952	952	952	952	0
454	20231012	124700	25306771	952	952	952	952	0
455	20231012	124600	25306771	952	952	952	952	0
456	20231012	124500	25306771	952	952	952	952	0
457	20231012	124400	25306771	952	952	952	952	0
458	20231012	124300	25306771	952	952	952	952	0
459	20231012	124200	25306771	952	952	952	952	0
460	20231012	124100	25306771	952	952	952	952	0
461	20231012	124000	25306771	952	952	952	952	0
462	20231012	123900	25306771	952	955	955	952	103
463	20231012	123800	25208690	955	955	955	955	0
464	20231012	123700	25208690	955	955	955	955	0
465	20231012	123600	25208690	955	955	955	955	0
466	20231012	123500	25208690	955	955	955	955	0
467	20231012	123400	25208690	955	954	955	954	10
468	20231012	123300	25199147	954	954	954	954	0
469	20231012	123200	25199147	954	954	954	954	0
470	20231012	123100	25199147	954	954	954	954	0
471	20231012	123000	25199147	954	954	954	954	0
472	20231012	122900	25199147	954	954	954	954	0
473	20231012	122800	25199147	954	954	954	954	0
474	20231012	122700	25199147	954	954	954	954	0
475	20231012	122600	25199147	954	954	954	954	0
476	20231012	122500	25199147	954	954	954	954	0
477	20231012	122400	25199147	954	954	954	954	0
478	20231012	122300	25199147	954	954	954	954	0
479	20231012	122200	25199147	954	954	954	954	1
480	20231012	122100	25198193	955	955	955	955	0
481	20231012	122000	25198193	955	955	955	955	0
482	20231012	121900	25198193	955	955	955	955	0
483	20231012	121800	25198193	955	955	955	955	1
484	20231012	121700	25197238	955	955	955	955	1
485	20231012	121600	25196283	949	949	949	949	0
486	20231012	121500	25196283	949	949	949	949	0
487	20231012	121400	25196283	949	949	949	949	0
488	20231012	121300	25196283	949	949	949	949	0
489	20231012	121200	25196283	949	949	949	949	0
490	20231012	121100	25196283	949	949	949	949	3
491	20231012	121000	25193436	949	949	949	949	0
492	20231012	120900	25193436	949	949	949	949	0
493	20231012	120800	25193436	949	949	949	949	0
494	20231012	120700	25193436	949	949	949	949	0
495	20231012	120600	25193436	949	949	949	949	0
496	20231012	120500	25193436	949	953	953	949	898
497	20231012	120400	24339078	954	954	954	954	0
498	20231012	120300	24339078	954	954	954	954	0
499	20231012	120200	24339078	954	954	954	954	0
500	20231012	120100	24339078	954	954	954	954	0
501	20231012	120000	24339078	954	954	954	954	0
502	20231012	115900	24339078	954	954	954	954	0
503	20231012	115800	24339078	954	954	954	954	0
504	20231012	115700	24339078	954	954	954	954	0
505	20231012	115600	24339078	954	954	954	954	0
506	20231012	115500	24339078	954	954	954	954	0
507	20231012	115400	24339078	954	954	954	954	0
508	20231012	115300	24339078	954	954	954	954	0
509	20231012	115200	24339078	954	954	954	954	0
510	20231012	115100	24339078	954	954	954	954	0
511	20231012	115000	24339078	954	954	954	954	0
512	20231012	114900	24339078	954	954	954	954	0
513	20231012	114800	24339078	954	954	954	954	0
514	20231012	114700	24339078	954	954	954	954	0
515	20231012	114600	24339078	954	954	954	954	0
516	20231012	114500	24339078	954	954	954	954	0
517	20231012	114400	24339078	954	954	954	954	0
518	20231012	114300	24339078	954	954	954	954	360
519	20231012	114200	23995638	955	955	955	955	0
520	20231012	114100	23995638	955	955	955	955	0
521	20231012	114000	23995638	955	955	955	955	0
522	20231012	113900	23995638	955	955	955	955	0
523	20231012	113800	23995638	955	955	955	955	8
524	20231012	113700	23987998	955	955	955	955	6
525	20231012	113600	23982268	955	955	955	955	89
526	20231012	113500	23897273	955	955	955	955	0
527	20231012	113400	23897273	955	954	955	954	30
528	20231012	113300	23868645	953	953	953	953	0
529	20231012	113200	23868645	953	953	953	953	0
530	20231012	113100	23868645	953	953	953	953	0
531	20231012	113000	23868645	953	953	953	953	7
532	20231012	112900	23861974	953	955	955	953	1293
533	20231012	112800	22627345	953	953	953	953	1
534	20231012	112700	22626392	954	954	954	954	0
535	20231012	112600	22626392	954	954	954	954	0
536	20231012	112500	22626392	954	954	954	954	0
537	20231012	112400	22626392	954	954	954	954	0
538	20231012	112300	22626392	954	954	954	954	0
539	20231012	112200	22626392	954	954	954	954	0
540	20231012	112100	22626392	954	954	954	954	0
541	20231012	112000	22626392	954	954	955	954	43
542	20231012	111900	22585361	953	953	953	953	0
543	20231012	111800	22585361	953	953	953	953	0
544	20231012	111700	22585361	953	953	953	953	0
545	20231012	111600	22585361	953	953	953	953	657
546	20231012	111500	21959240	954	954	954	954	0
547	20231012	111400	21959240	954	954	954	954	0
548	20231012	111300	21959240	954	954	954	954	0
549	20231012	111200	21959240	954	954	954	954	0
550	20231012	111100	21959240	954	954	954	954	0
551	20231012	111000	21959240	954	954	954	954	20
552	20231012	110900	21940160	948	948	948	948	0
553	20231012	110800	21940160	948	948	948	948	0
554	20231012	110700	21940160	948	948	948	948	0
555	20231012	110600	21940160	948	948	948	948	0
556	20231012	110500	21940160	948	948	948	948	0
557	20231012	110400	21940160	948	952	952	948	4449
558	20231012	110300	17719213	955	955	955	955	0
559	20231012	110200	17719213	955	955	955	955	0
560	20231012	110100	17719213	955	955	955	955	0
561	20231012	110000	17719213	955	955	955	955	0
562	20231012	105900	17719213	955	953	955	953	37
563	20231012	105800	17683912	953	953	953	953	0
564	20231012	105700	17683912	953	954	955	953	131
565	20231012	105600	17558933	955	955	955	955	100
566	20231012	105500	17463433	955	955	955	955	0
567	20231012	105400	17463433	955	955	955	955	0
568	20231012	105300	17463433	955	955	955	955	0
569	20231012	105200	17463433	955	955	955	955	18
570	20231012	105100	17446243	958	958	958	958	0
571	20231012	105000	17446243	958	958	958	958	1300
572	20231012	104900	16200843	956	956	956	956	651
573	20231012	104800	15578487	955	956	956	955	299
574	20231012	104700	15292940	956	956	956	956	3
575	20231012	104600	15290072	958	958	958	958	0
576	20231012	104500	15290072	958	958	958	958	0
577	20231012	104400	15290072	958	958	958	958	0
578	20231012	104300	15290072	958	958	958	958	0
579	20231012	104200	15290072	958	958	958	958	0
580	20231012	104100	15290072	958	958	958	958	86
581	20231012	104000	15207684	958	958	958	958	0
582	20231012	103900	15207684	958	958	958	958	0
583	20231012	103800	15207684	958	958	958	958	0
584	20231012	103700	15207684	958	958	958	958	0
585	20231012	103600	15207684	958	958	958	958	0
586	20231012	103500	15207684	958	958	958	958	0
587	20231012	103400	15207684	958	958	958	958	0
588	20231012	103300	15207684	958	958	958	958	0
589	20231012	103200	15207684	958	958	958	958	500
590	20231012	103100	14728684	958	958	958	958	5
591	20231012	103000	14723894	959	959	959	959	0
592	20231012	102900	14723894	959	959	959	959	0
593	20231012	102800	14723894	959	959	959	959	0
594	20231012	102700	14723894	959	959	959	959	1500
595	20231012	102600	13285394	954	954	954	954	0
596	20231012	102500	13285394	954	954	954	954	0
597	20231012	102400	13285394	954	954	954	954	10
598	20231012	102300	13275854	957	957	957	957	0
599	20231012	102200	13275854	957	957	957	957	0
600	20231012	102100	13275854	957	957	957	957	0
601	20231012	102000	13275854	957	957	957	957	0
602	20231012	101900	13275854	957	957	957	957	0
603	20231012	101800	13275854	957	957	957	957	0
604	20231012	101700	13275854	957	957	957	957	0
605	20231012	101600	13275854	957	957	957	957	0
606	20231012	101500	13275854	957	957	957	957	0
607	20231012	101400	13275854	957	957	957	957	0
608	20231012	101300	13275854	957	957	957	957	1043
609	20231012	101200	12277703	957	957	957	957	0
610	20231012	101100	12277703	957	957	957	957	0
611	20231012	101000	12277703	957	957	957	957	0
612	20231012	100900	12277703	957	957	957	957	12
613	20231012	100800	12266219	957	957	957	957	0
614	20231012	100700	12266219	957	957	957	957	0
615	20231012	100600	12266219	957	957	957	957	2
616	20231012	100500	12264305	955	955	955	955	2
617	20231012	100400	12262395	955	955	955	955	0
618	20231012	100300	12262395	955	955	955	955	0
619	20231012	100200	12262395	955	955	955	955	0
620	20231012	100100	12262395	955	955	955	955	0
621	20231012	100000	12262395	955	956	956	955	1611
622	20231012	095900	10723889	955	955	955	955	27
623	20231012	095800	10698104	955	955	955	955	0
624	20231012	095700	10698104	955	955	955	955	0
625	20231012	095600	10698104	955	955	955	955	0
626	20231012	095500	10698104	955	955	955	955	0
627	20231012	095400	10698104	955	955	955	955	0
628	20231012	095300	10698104	955	956	956	955	500
629	20231012	095200	10220601	959	959	959	959	0
630	20231012	095100	10220601	959	959	959	959	3
631	20231012	095000	10217724	961	955	961	955	2970
632	20231012	094900	7379326	955	955	955	955	9
633	20231012	094800	7370731	952	952	952	952	0
634	20231012	094700	7370731	952	952	952	952	0
635	20231012	094600	7370731	952	952	952	952	0
636	20231012	094500	7370731	952	952	952	952	54
637	20231012	094400	7319323	952	952	952	952	0
638	20231012	094300	7319323	952	952	952	952	0
639	20231012	094200	7319323	952	953	953	952	871
640	20231012	094100	6489760	956	956	956	956	0
641	20231012	094000	6489760	956	957	957	956	66
642	20231012	093900	6426633	962	962	962	962	0
643	20231012	093800	6426633	962	962	962	962	0
644	20231012	093700	6426633	962	962	962	962	0
645	20231012	093600	6426633	962	962	962	962	0
646	20231012	093500	6426633	962	962	962	962	952
647	20231012	093400	5510809	962	962	962	956	1440
648	20231012	093300	4134157	962	962	962	962	52
649	20231012	093200	4084133	962	962	962	962	14
650	20231012	093100	4070665	962	962	962	962	9
651	20231012	093000	4062007	962	962	962	962	1
652	20231012	092900	4061045	962	962	962	962	10
653	20231012	092800	4051425	956	962	962	956	5
654	20231012	092700	4046639	956	956	956	956	0
655	20231012	092600	4046639	956	956	956	956	10
656	20231012	092500	4037079	957	957	957	957	0
657	20231012	092400	4037079	957	957	957	957	2
658	20231012	092300	4035165	960	960	960	960	0
659	20231012	092200	4035165	960	960	960	960	0
660	20231012	092100	4035165	960	954	960	954	4
661	20231012	092000	4031337	945	955	955	945	878
662	20231012	091900	3198689	962	962	962	962	0
663	20231012	091800	3198689	962	962	962	962	0
664	20231012	091700	3198689	962	962	962	962	0
665	20231012	091600	3198689	962	962	962	962	0
666	20231012	091500	3198689	962	962	962	962	0
667	20231012	091400	3198689	962	962	962	962	0
668	20231012	091300	3198689	962	962	962	962	0
669	20231012	091200	3198689	962	962	962	962	2
670	20231012	091100	3196765	962	962	962	962	200
671	20231012	091000	3004365	962	962	962	962	0
672	20231012	090900	3004365	962	962	962	962	0
673	20231012	090800	3004365	962	962	962	962	0
674	20231012	090700	3004365	962	962	962	962	520
675	20231012	090600	2504125	961	961	961	961	5
676	20231012	090500	2499320	962	962	962	962	2574
677	20231012	090400	23132	957	957	957	957	0
678	20231012	090300	23132	957	957	957	957	0
679	20231012	090200	23132	957	957	957	957	5
680	20231012	090100	18347	957	957	957	957	0
681	20231012	090000	18347	957	967	967	957	19