KissMeData/011370/min/candle-20231016.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231016	185200	69439337	913	913	913	913	2476
3	20231016	185100	69439337	913	913	913	913	0
4	20231016	185000	69439337	913	913	913	913	0
5	20231016	184900	69439337	913	913	913	913	0
6	20231016	184800	69439337	913	913	913	913	0
7	20231016	184700	69439337	913	913	913	913	0
8	20231016	184600	69439337	913	913	913	913	0
9	20231016	184500	69439337	913	913	913	913	0
10	20231016	184400	69439337	913	913	913	913	0
11	20231016	184300	69439337	913	913	913	913	0
12	20231016	184200	69439337	913	913	913	913	0
13	20231016	184100	69439337	913	913	913	913	0
14	20231016	184000	69439337	913	913	913	913	0
15	20231016	183900	69439337	913	913	913	913	0
16	20231016	183800	69439337	913	913	913	913	0
17	20231016	183700	69439337	913	913	913	913	0
18	20231016	183600	69439337	913	913	913	913	0
19	20231016	183500	69439337	913	913	913	913	0
20	20231016	183400	69439337	913	913	913	913	0
21	20231016	183300	69439337	913	913	913	913	0
22	20231016	183200	69439337	913	913	913	913	0
23	20231016	183100	69439337	913	913	913	913	0
24	20231016	183000	69439337	913	913	913	913	0
25	20231016	182900	69439337	913	913	913	913	0
26	20231016	182800	69439337	913	913	913	913	0
27	20231016	182700	69439337	913	913	913	913	0
28	20231016	182600	69439337	913	913	913	913	0
29	20231016	182500	69439337	913	913	913	913	0
30	20231016	182400	69439337	913	913	913	913	0
31	20231016	182300	69439337	913	913	913	913	0
32	20231016	182200	69439337	913	913	913	913	2476
33	20231016	182100	69439337	913	913	913	913	0
34	20231016	182000	69439337	913	913	913	913	0
35	20231016	181900	69439337	913	913	913	913	0
36	20231016	181800	69439337	913	913	913	913	0
37	20231016	181700	69439337	913	913	913	913	0
38	20231016	181600	69439337	913	913	913	913	0
39	20231016	181500	69439337	913	913	913	913	0
40	20231016	181400	69439337	913	913	913	913	0
41	20231016	181300	69439337	913	913	913	913	0
42	20231016	181200	69439337	913	913	913	913	0
43	20231016	181100	69439337	913	913	913	913	0
44	20231016	181000	69439337	913	913	913	913	0
45	20231016	180900	69439337	913	913	913	913	0
46	20231016	180800	69439337	913	913	913	913	0
47	20231016	180700	69439337	913	913	913	913	0
48	20231016	180600	69439337	913	913	913	913	0
49	20231016	180500	69439337	913	913	913	913	0
50	20231016	180400	69439337	913	913	913	913	0
51	20231016	180300	69439337	913	913	913	913	0
52	20231016	180200	69439337	913	913	913	913	0
53	20231016	180100	69439337	913	913	913	913	0
54	20231016	180000	69439337	913	913	913	913	0
55	20231016	175900	69439337	913	913	913	913	0
56	20231016	175800	69439337	913	913	913	913	0
57	20231016	175700	69439337	913	913	913	913	0
58	20231016	175600	69439337	913	913	913	913	0
59	20231016	175500	69439337	913	913	913	913	0
60	20231016	175400	69439337	913	913	913	913	0
61	20231016	175300	69439337	913	913	913	913	0
62	20231016	175200	69439337	913	913	913	913	2476
63	20231016	175100	69439337	913	913	913	913	0
64	20231016	175000	69439337	913	913	913	913	0
65	20231016	174900	69439337	913	913	913	913	0
66	20231016	174800	69439337	913	913	913	913	0
67	20231016	174700	69439337	913	913	913	913	0
68	20231016	174600	69439337	913	913	913	913	0
69	20231016	174500	69439337	913	913	913	913	0
70	20231016	174400	69439337	913	913	913	913	0
71	20231016	174300	69439337	913	913	913	913	0
72	20231016	174200	69439337	913	913	913	913	0
73	20231016	174100	69439337	913	913	913	913	0
74	20231016	174000	69439337	913	913	913	913	0
75	20231016	173900	69439337	913	913	913	913	0
76	20231016	173800	69439337	913	913	913	913	0
77	20231016	173700	69439337	913	913	913	913	0
78	20231016	173600	69439337	913	913	913	913	0
79	20231016	173500	69439337	913	913	913	913	0
80	20231016	173400	69439337	913	913	913	913	0
81	20231016	173300	69439337	913	913	913	913	0
82	20231016	173200	69439337	913	913	913	913	0
83	20231016	173100	69439337	913	913	913	913	0
84	20231016	173000	69439337	913	913	913	913	0
85	20231016	172900	69439337	913	913	913	913	0
86	20231016	172800	69439337	913	913	913	913	0
87	20231016	172700	69439337	913	913	913	913	0
88	20231016	172600	69439337	913	913	913	913	0
89	20231016	172500	69439337	913	913	913	913	0
90	20231016	172400	69439337	913	913	913	913	0
91	20231016	172300	69439337	913	913	913	913	0
92	20231016	172200	69439337	913	913	913	913	2476
93	20231016	172100	69439337	913	913	913	913	0
94	20231016	172000	69439337	913	913	913	913	0
95	20231016	171900	69439337	913	913	913	913	0
96	20231016	171800	69439337	913	913	913	913	0
97	20231016	171700	69439337	913	913	913	913	0
98	20231016	171600	69439337	913	913	913	913	0
99	20231016	171500	69439337	913	913	913	913	0
100	20231016	171400	69439337	913	913	913	913	0
101	20231016	171300	69439337	913	913	913	913	0
102	20231016	171200	69439337	913	913	913	913	0
103	20231016	171100	69439337	913	913	913	913	0
104	20231016	171000	69439337	913	913	913	913	0
105	20231016	170900	69439337	913	913	913	913	0
106	20231016	170800	69439337	913	913	913	913	0
107	20231016	170700	69439337	913	913	913	913	0
108	20231016	170600	69439337	913	913	913	913	0
109	20231016	170500	69439337	913	913	913	913	0
110	20231016	170400	69439337	913	913	913	913	0
111	20231016	170300	69439337	913	913	913	913	0
112	20231016	170200	69439337	913	913	913	913	0
113	20231016	170100	69439337	913	913	913	913	0
114	20231016	170000	69439337	913	913	913	913	0
115	20231016	165900	69439337	913	913	913	913	0
116	20231016	165800	69439337	913	913	913	913	0
117	20231016	165700	69439337	913	913	913	913	0
118	20231016	165600	69439337	913	913	913	913	0
119	20231016	165500	69439337	913	913	913	913	0
120	20231016	165400	69439337	913	913	913	913	0
121	20231016	165300	69439337	913	913	913	913	0
122	20231016	165200	69439337	913	913	913	913	2476
123	20231016	165100	69439337	913	913	913	913	0
124	20231016	165000	69439337	913	913	913	913	0
125	20231016	164900	69439337	913	913	913	913	0
126	20231016	164800	69439337	913	913	913	913	0
127	20231016	164700	69439337	913	913	913	913	0
128	20231016	164600	69439337	913	913	913	913	0
129	20231016	164500	69439337	913	913	913	913	0
130	20231016	164400	69439337	913	913	913	913	0
131	20231016	164300	69439337	913	913	913	913	0
132	20231016	164200	69439337	913	913	913	913	0
133	20231016	164100	69439337	913	913	913	913	0
134	20231016	164000	69439337	913	913	913	913	0
135	20231016	163900	69439337	913	913	913	913	0
136	20231016	163800	69439337	913	913	913	913	0
137	20231016	163700	69439337	913	913	913	913	0
138	20231016	163600	69439337	913	913	913	913	0
139	20231016	163500	69439337	913	913	913	913	0
140	20231016	163400	69439337	913	913	913	913	0
141	20231016	163300	69439337	913	913	913	913	0
142	20231016	163200	69439337	913	913	913	913	0
143	20231016	163100	69439337	913	913	913	913	0
144	20231016	163000	69439337	913	913	913	913	0
145	20231016	162900	69439337	913	913	913	913	0
146	20231016	162800	69439337	913	913	913	913	0
147	20231016	162700	69439337	913	913	913	913	0
148	20231016	162600	69439337	913	913	913	913	0
149	20231016	162500	69439337	913	913	913	913	0
150	20231016	162400	69439337	913	913	913	913	0
151	20231016	162300	69439337	913	913	913	913	0
152	20231016	162200	69439337	913	913	913	913	2476
153	20231016	162100	69439337	913	913	913	913	0
154	20231016	162000	69439337	913	913	913	913	0
155	20231016	161900	69439337	913	913	913	913	0
156	20231016	161800	69439337	913	913	913	913	0
157	20231016	161700	69439337	913	913	913	913	0
158	20231016	161600	69439337	913	913	913	913	0
159	20231016	161500	69439337	913	913	913	913	0
160	20231016	161400	69439337	913	913	913	913	0
161	20231016	161300	69439337	913	913	913	913	0
162	20231016	161200	69439337	913	913	913	913	0
163	20231016	161100	69439337	913	913	913	913	0
164	20231016	161000	69439337	913	913	913	913	0
165	20231016	160900	69439337	913	913	913	913	0
166	20231016	160800	69439337	913	913	913	913	0
167	20231016	160700	69439337	913	913	913	913	0
168	20231016	160600	69439337	913	913	913	913	0
169	20231016	160500	69439337	913	913	913	913	0
170	20231016	160400	69439337	913	913	913	913	0
171	20231016	160300	69439337	913	913	913	913	0
172	20231016	160200	69439337	913	913	913	913	0
173	20231016	160100	69439337	913	913	913	913	0
174	20231016	160000	69439337	913	913	913	913	0
175	20231016	155900	69439337	913	913	913	913	0
176	20231016	155800	69439337	913	913	913	913	0
177	20231016	155700	69439337	913	913	913	913	0
178	20231016	155600	69439337	913	913	913	913	0
179	20231016	155500	69439337	913	913	913	913	0
180	20231016	155400	69439337	913	913	913	913	0
181	20231016	155300	69439337	913	913	913	913	0
182	20231016	155200	69439337	913	913	913	913	2476
183	20231016	155100	69439337	913	913	913	913	0
184	20231016	155000	69439337	913	913	913	913	0
185	20231016	154900	69439337	913	913	913	913	0
186	20231016	154800	69439337	913	913	913	913	0
187	20231016	154700	69439337	913	913	913	913	0
188	20231016	154600	69439337	913	913	913	913	0
189	20231016	154500	69439337	913	913	913	913	0
190	20231016	154400	69439337	913	913	913	913	0
191	20231016	154300	69439337	913	913	913	913	0
192	20231016	154200	69439337	913	913	913	913	0
193	20231016	154100	69439337	913	913	913	913	0
194	20231016	154000	69439337	913	913	913	913	0
195	20231016	153900	69439337	913	913	913	913	0
196	20231016	153800	69439337	913	913	913	913	0
197	20231016	153700	69439337	913	913	913	913	0
198	20231016	153600	69439337	913	913	913	913	0
199	20231016	153500	69439337	913	913	913	913	0
200	20231016	153400	69439337	913	913	913	913	0
201	20231016	153300	69439337	913	913	913	913	0
202	20231016	153200	69439337	913	913	913	913	0
203	20231016	153100	69439337	913	913	913	913	0
204	20231016	153000	69439337	913	913	913	913	2476
205	20231016	152900	67178749	919	919	919	919	0
206	20231016	152800	67178749	919	919	919	919	0
207	20231016	152700	67178749	919	919	919	919	0
208	20231016	152600	67178749	919	919	919	919	0
209	20231016	152500	67178749	919	919	919	919	0
210	20231016	152400	67178749	919	919	919	919	0
211	20231016	152300	67178749	919	919	919	919	0
212	20231016	152200	67178749	919	919	919	919	0
213	20231016	152100	67178749	919	919	919	919	0
214	20231016	152000	67178749	919	919	919	919	0
215	20231016	151900	67178749	919	919	919	919	0
216	20231016	151800	67178749	919	919	919	919	0
217	20231016	151700	67178749	919	919	919	919	0
218	20231016	151600	67178749	919	919	919	919	0
219	20231016	151500	67178749	919	919	919	919	0
220	20231016	151400	67178749	919	919	919	919	0
221	20231016	151300	67178749	919	918	919	918	785
222	20231016	151200	66457338	918	918	918	918	0
223	20231016	151100	66457338	918	918	918	918	0
224	20231016	151000	66457338	918	918	918	918	0
225	20231016	150900	66457338	918	918	918	918	0
226	20231016	150800	66457338	918	918	918	918	0
227	20231016	150700	66457338	918	916	918	916	384
228	20231016	150600	66105179	916	916	916	916	5
229	20231016	150500	66100599	916	916	916	916	0
230	20231016	150400	66100599	916	916	916	916	201
231	20231016	150300	65916483	916	916	916	916	22
232	20231016	150200	65896331	916	916	916	916	0
233	20231016	150100	65896331	916	916	916	916	1009
234	20231016	150000	64972087	914	914	914	914	0
235	20231016	145900	64972087	914	914	914	914	300
236	20231016	145800	64697887	914	915	915	914	978
237	20231016	145700	63803492	916	916	916	916	0
238	20231016	145600	63803492	916	916	916	916	0
239	20231016	145500	63803492	916	916	916	916	0
240	20231016	145400	63803492	916	916	916	916	0
241	20231016	145300	63803492	916	916	916	916	0
242	20231016	145200	63803492	916	916	916	916	0
243	20231016	145100	63803492	916	916	916	916	0
244	20231016	145000	63803492	916	916	916	916	100
245	20231016	144900	63711892	916	916	916	916	0
246	20231016	144800	63711892	916	916	916	916	0
247	20231016	144700	63711892	916	916	916	916	0
248	20231016	144600	63711892	916	916	916	916	1
249	20231016	144500	63710976	915	915	915	915	0
250	20231016	144400	63710976	915	915	915	915	0
251	20231016	144300	63710976	915	915	915	915	0
252	20231016	144200	63710976	915	915	915	915	0
253	20231016	144100	63710976	915	915	915	915	0
254	20231016	144000	63710976	915	915	915	915	0
255	20231016	143900	63710976	915	915	915	915	0
256	20231016	143800	63710976	915	915	915	915	0
257	20231016	143700	63710976	915	915	915	915	0
258	20231016	143600	63710976	915	915	915	915	142
259	20231016	143500	63581046	915	915	915	915	950
260	20231016	143400	62711796	915	915	915	915	0
261	20231016	143300	62711796	915	915	915	915	0
262	20231016	143200	62711796	915	915	915	915	50
263	20231016	143100	62666046	911	911	911	911	0
264	20231016	143000	62666046	911	911	911	911	0
265	20231016	142900	62666046	911	911	911	911	0
266	20231016	142800	62666046	911	911	911	911	0
267	20231016	142700	62666046	911	911	911	911	0
268	20231016	142600	62666046	911	911	911	911	0
269	20231016	142500	62666046	911	911	911	911	2
270	20231016	142400	62664224	911	911	911	911	0
271	20231016	142300	62664224	911	912	912	911	222
272	20231016	142200	62461762	911	913	913	911	4799
273	20231016	142100	58082825	914	914	914	914	0
274	20231016	142000	58082825	914	914	914	914	127
275	20231016	141900	57966747	914	914	914	914	0
276	20231016	141800	57966747	914	914	914	914	371
277	20231016	141700	57627653	914	915	915	914	501
278	20231016	141600	57169734	914	914	914	914	0
279	20231016	141500	57169734	914	914	914	914	0
280	20231016	141400	57169734	914	914	914	914	800
281	20231016	141300	56438534	915	915	915	915	0
282	20231016	141200	56438534	915	915	915	915	0
283	20231016	141100	56438534	915	915	915	915	0
284	20231016	141000	56438534	915	915	915	915	100
285	20231016	140900	56347034	914	914	914	914	0
286	20231016	140800	56347034	914	914	914	914	0
287	20231016	140700	56347034	914	914	914	914	0
288	20231016	140600	56347034	914	914	914	914	302
289	20231016	140500	56071006	914	914	914	914	0
290	20231016	140400	56071006	914	914	914	914	0
291	20231016	140300	56071006	914	914	914	914	0
292	20231016	140200	56071006	914	914	914	914	0
293	20231016	140100	56071006	914	914	914	914	60
294	20231016	140000	56016166	914	914	914	914	0
295	20231016	135900	56016166	914	914	914	914	0
296	20231016	135800	56016166	914	914	914	914	0
297	20231016	135700	56016166	914	914	914	914	0
298	20231016	135600	56016166	914	914	914	914	0
299	20231016	135500	56016166	914	914	914	914	0
300	20231016	135400	56016166	914	914	914	914	0
301	20231016	135300	56016166	914	914	914	914	0
302	20231016	135200	56016166	914	914	914	914	0
303	20231016	135100	56016166	914	914	914	914	0
304	20231016	135000	56016166	914	914	914	914	0
305	20231016	134900	56016166	914	914	914	914	0
306	20231016	134800	56016166	914	915	915	914	2002
307	20231016	134700	54184337	916	916	916	916	0
308	20231016	134600	54184337	916	916	916	916	0
309	20231016	134500	54184337	916	916	916	916	0
310	20231016	134400	54184337	916	916	916	916	0
311	20231016	134300	54184337	916	916	916	916	309
312	20231016	134200	53901293	916	916	916	916	108
313	20231016	134100	53802365	917	917	917	917	0
314	20231016	134000	53802365	917	917	917	917	0
315	20231016	133900	53802365	917	917	917	917	100
316	20231016	133800	53710665	917	917	917	917	0
317	20231016	133700	53710665	917	916	917	916	131
318	20231016	133600	53590569	916	916	916	916	552
319	20231016	133500	53084937	913	913	913	913	0
320	20231016	133400	53084937	913	913	913	913	0
321	20231016	133300	53084937	913	913	913	913	0
322	20231016	133200	53084937	913	913	913	913	0
323	20231016	133100	53084937	913	915	915	913	3000
324	20231016	133000	50343237	915	915	915	915	0
325	20231016	132900	50343237	915	915	915	915	0
326	20231016	132800	50343237	915	915	915	915	0
327	20231016	132700	50343237	915	915	915	915	0
328	20231016	132600	50343237	915	915	915	915	0
329	20231016	132500	50343237	915	915	915	915	0
330	20231016	132400	50343237	915	915	915	915	337
331	20231016	132300	50034882	915	915	915	915	0
332	20231016	132200	50034882	915	915	915	915	0
333	20231016	132100	50034882	915	915	915	915	3
334	20231016	132000	50032137	914	914	914	914	0
335	20231016	131900	50032137	914	914	914	914	0
336	20231016	131800	50032137	914	914	914	914	0
337	20231016	131700	50032137	914	914	914	914	0
338	20231016	131600	50032137	914	914	914	914	0
339	20231016	131500	50032137	914	914	914	914	90
340	20231016	131400	49949877	914	914	914	914	0
341	20231016	131300	49949877	914	914	914	914	5
342	20231016	131200	49945307	914	914	914	914	0
343	20231016	131100	49945307	914	914	914	914	0
344	20231016	131000	49945307	914	914	914	914	0
345	20231016	130900	49945307	914	914	914	914	300
346	20231016	130800	49671107	914	914	914	914	0
347	20231016	130700	49671107	914	914	914	914	0
348	20231016	130600	49671107	914	914	914	914	0
349	20231016	130500	49671107	914	914	914	914	1
350	20231016	130400	49670193	914	914	914	914	0
351	20231016	130300	49670193	914	914	914	914	0
352	20231016	130200	49670193	914	914	914	914	0
353	20231016	130100	49670193	914	913	914	913	134
354	20231016	130000	49547739	914	914	914	914	0
355	20231016	125900	49547739	914	914	914	914	0
356	20231016	125800	49547739	914	914	914	914	0
357	20231016	125700	49547739	914	914	914	914	0
358	20231016	125600	49547739	914	914	914	914	0
359	20231016	125500	49547739	914	914	914	914	0
360	20231016	125400	49547739	914	914	914	914	0
361	20231016	125300	49547739	914	914	914	914	0
362	20231016	125200	49547739	914	914	914	914	0
363	20231016	125100	49547739	914	914	914	914	0
364	20231016	125000	49547739	914	914	914	914	0
365	20231016	124900	49547739	914	914	914	914	0
366	20231016	124800	49547739	914	914	914	914	0
367	20231016	124700	49547739	914	914	914	914	0
368	20231016	124600	49547739	914	914	914	914	1
369	20231016	124500	49546825	914	914	914	914	0
370	20231016	124400	49546825	914	914	914	914	0
371	20231016	124300	49546825	914	914	914	914	0
372	20231016	124200	49546825	914	914	914	914	931
373	20231016	124100	48695891	914	914	914	914	0
374	20231016	124000	48695891	914	914	914	914	0
375	20231016	123900	48695891	914	914	914	914	0
376	20231016	123800	48695891	914	914	914	914	0
377	20231016	123700	48695891	914	914	914	914	0
378	20231016	123600	48695891	914	914	914	914	304
379	20231016	123500	48418035	914	914	914	914	100
380	20231016	123400	48326635	914	914	914	914	1000
381	20231016	123300	47412635	914	914	914	914	300
382	20231016	123200	47138435	914	914	914	914	100
383	20231016	123100	47047035	914	914	914	914	0
384	20231016	123000	47047035	914	914	914	914	100
385	20231016	122900	46955635	914	914	914	914	200
386	20231016	122800	46772835	914	914	914	914	1400
387	20231016	122700	45493235	914	914	914	914	100
388	20231016	122600	45401835	916	915	916	915	2
389	20231016	122500	45400004	914	914	914	914	0
390	20231016	122400	45400004	914	914	914	914	1
391	20231016	122300	45399090	915	915	915	915	101
392	20231016	122200	45306675	914	914	914	914	1725
393	20231016	122100	43730025	914	914	914	914	44
394	20231016	122000	43689809	915	915	915	915	415
395	20231016	121900	43310084	915	915	915	915	0
396	20231016	121800	43310084	915	916	916	915	700
397	20231016	121700	42669169	916	915	917	915	885
398	20231016	121600	41858309	914	914	914	914	109
399	20231016	121500	41758683	914	913	914	913	600
400	20231016	121400	41210783	917	920	920	909	1009
401	20231016	121300	40291102	920	914	920	914	3217
402	20231016	121200	37337569	913	908	913	907	4367
403	20231016	121100	33363799	908	908	908	908	10
404	20231016	121000	33354719	908	908	908	908	2
405	20231016	120900	33352903	908	908	908	908	0
406	20231016	120800	33352903	908	908	908	908	7
407	20231016	120700	33346547	908	908	908	908	53
408	20231016	120600	33298423	908	908	908	908	3
409	20231016	120500	33295699	907	907	907	907	1
410	20231016	120400	33294792	905	907	907	905	350
411	20231016	120300	32977925	908	908	908	908	44
412	20231016	120200	32937973	908	908	908	908	0
413	20231016	120100	32937973	908	908	908	908	0
414	20231016	120000	32937973	908	908	908	908	0
415	20231016	115900	32937973	908	908	908	908	0
416	20231016	115800	32937973	908	908	908	907	162
417	20231016	115700	32791037	908	908	908	908	0
418	20231016	115600	32791037	908	908	908	908	53
419	20231016	115500	32742913	908	908	908	908	0
420	20231016	115400	32742913	908	908	908	908	0
421	20231016	115300	32742913	908	908	908	908	0
422	20231016	115200	32742913	908	908	908	908	0
423	20231016	115100	32742913	908	908	908	908	0
424	20231016	115000	32742913	908	908	908	908	100
425	20231016	114900	32652113	907	907	907	907	0
426	20231016	114800	32652113	907	907	907	907	0
427	20231016	114700	32652113	907	907	907	907	0
428	20231016	114600	32652113	907	907	907	907	0
429	20231016	114500	32652113	907	907	907	907	0
430	20231016	114400	32652113	907	907	907	907	137
431	20231016	114300	32527854	907	907	907	907	32
432	20231016	114200	32498830	908	906	908	906	5
433	20231016	114100	32494293	905	905	905	905	1
434	20231016	114000	32493388	904	904	904	904	0
435	20231016	113900	32493388	904	904	904	904	0
436	20231016	113800	32493388	904	904	904	904	0
437	20231016	113700	32493388	904	904	904	904	250
438	20231016	113600	32267388	904	904	904	904	0
439	20231016	113500	32267388	904	904	904	904	0
440	20231016	113400	32267388	904	904	904	904	0
441	20231016	113300	32267388	904	904	904	904	0
442	20231016	113200	32267388	904	904	904	904	0
443	20231016	113100	32267388	904	904	904	904	0
444	20231016	113000	32267388	904	904	904	904	0
445	20231016	112900	32267388	904	904	904	904	0
446	20231016	112800	32267388	904	904	904	904	0
447	20231016	112700	32267388	904	904	904	904	0
448	20231016	112600	32267388	904	905	905	904	3000
449	20231016	112500	29554356	905	905	905	905	0
450	20231016	112400	29554356	905	905	905	905	108
451	20231016	112300	29456616	905	905	905	905	0
452	20231016	112200	29456616	905	905	905	905	0
453	20231016	112100	29456616	905	905	905	905	10
454	20231016	112000	29447566	905	905	905	905	346
455	20231016	111900	29134436	904	905	905	904	2458
456	20231016	111800	26911667	908	908	908	908	0
457	20231016	111700	26911667	908	908	908	908	0
458	20231016	111600	26911667	908	908	908	908	0
459	20231016	111500	26911667	908	908	908	908	0
460	20231016	111400	26911667	908	908	908	908	0
461	20231016	111300	26911667	908	908	908	908	20
462	20231016	111200	26893507	908	908	908	908	0
463	20231016	111100	26893507	908	908	908	908	0
464	20231016	111000	26893507	908	908	908	908	0
465	20231016	110900	26893507	908	909	909	908	8
466	20231016	110800	26886237	905	905	905	905	0
467	20231016	110700	26886237	905	905	905	905	0
468	20231016	110600	26886237	905	905	905	905	0
469	20231016	110500	26886237	905	905	905	905	0
470	20231016	110400	26886237	905	905	905	905	52
471	20231016	110300	26839177	910	910	910	910	0
472	20231016	110200	26839177	910	910	910	910	0
473	20231016	110100	26839177	910	910	910	910	0
474	20231016	110000	26839177	910	910	910	910	0
475	20231016	105900	26839177	910	910	910	910	0
476	20231016	105800	26839177	910	910	910	910	0
477	20231016	105700	26839177	910	910	910	910	0
478	20231016	105600	26839177	910	910	910	910	0
479	20231016	105500	26839177	910	910	910	910	0
480	20231016	105400	26839177	910	907	910	907	6
481	20231016	105300	26833723	906	906	906	906	1
482	20231016	105200	26832817	905	905	905	905	279
483	20231016	105100	26580322	905	906	910	905	7
484	20231016	105000	26573967	905	906	910	905	1907
485	20231016	104900	24848112	905	906	910	905	13
486	20231016	104800	24836306	910	910	910	910	0
487	20231016	104700	24836306	910	910	910	910	0
488	20231016	104600	24836306	910	906	910	906	5
489	20231016	104500	24831766	905	905	905	905	0
490	20231016	104400	24831766	905	905	905	905	0
491	20231016	104300	24831766	905	905	905	905	0
492	20231016	104200	24831766	905	905	905	905	609
493	20231016	104100	24280621	910	910	910	910	0
494	20231016	104000	24280621	910	910	910	910	1
495	20231016	103900	24279711	905	905	905	905	0
496	20231016	103800	24279711	905	905	905	905	0
497	20231016	103700	24279711	905	905	905	905	1414
498	20231016	103600	23000041	910	910	910	910	0
499	20231016	103500	23000041	910	910	910	910	0
500	20231016	103400	23000041	910	910	910	910	0
501	20231016	103300	23000041	910	910	910	910	0
502	20231016	103200	23000041	910	906	910	906	7
503	20231016	103100	22993681	905	906	906	905	2
504	20231016	103000	22991870	910	910	910	910	0
505	20231016	102900	22991870	910	910	910	910	0
506	20231016	102800	22991870	910	910	910	910	0
507	20231016	102700	22991870	910	910	910	910	2
508	20231016	102600	22990050	910	910	910	910	0
509	20231016	102500	22990050	910	910	910	910	3
510	20231016	102400	22987320	910	910	910	910	10
511	20231016	102300	22978220	905	907	907	905	3986
512	20231016	102200	19370887	906	908	908	906	1114
513	20231016	102100	18361583	909	909	909	909	387
514	20231016	102000	18009800	910	910	910	910	0
515	20231016	101900	18009800	910	910	910	910	0
516	20231016	101800	18009800	910	910	910	910	1
517	20231016	101700	18008890	909	909	909	909	0
518	20231016	101600	18008890	909	909	909	909	0
519	20231016	101500	18008890	909	909	909	909	1000
520	20231016	101400	17099890	910	910	910	910	0
521	20231016	101300	17099890	910	910	910	910	0
522	20231016	101200	17099890	910	909	910	909	3713
523	20231016	101100	13724673	906	906	906	906	0
524	20231016	101000	13724673	906	906	906	906	1118
525	20231016	100900	12711765	906	906	906	906	259
526	20231016	100800	12477111	905	905	905	905	0
527	20231016	100700	12477111	905	905	905	905	0
528	20231016	100600	12477111	905	905	905	905	0
529	20231016	100500	12477111	905	905	905	905	0
530	20231016	100400	12477111	905	905	905	905	0
531	20231016	100300	12477111	905	905	905	905	0
532	20231016	100200	12477111	905	905	905	905	0
533	20231016	100100	12477111	905	905	905	905	0
534	20231016	100000	12477111	905	908	908	905	3322
535	20231016	095900	9465236	909	909	909	909	0
536	20231016	095800	9465236	909	909	909	909	1
537	20231016	095700	9464327	908	908	908	908	0
538	20231016	095600	9464327	908	908	908	908	0
539	20231016	095500	9464327	908	908	908	908	0
540	20231016	095400	9464327	908	907	908	907	4
541	20231016	095300	9460697	908	908	908	908	0
542	20231016	095200	9460697	908	907	908	907	1045
543	20231016	095100	8512382	907	907	907	907	200
544	20231016	095000	8330982	907	907	907	907	1
545	20231016	094900	8330075	906	906	906	906	1
546	20231016	094800	8329169	907	907	907	907	0
547	20231016	094700	8329169	907	907	907	907	0
548	20231016	094600	8329169	907	907	907	907	0
549	20231016	094500	8329169	907	907	907	907	4
550	20231016	094400	8325541	907	907	907	907	0
551	20231016	094300	8325541	907	907	907	907	0
552	20231016	094200	8325541	907	907	907	907	3
553	20231016	094100	8322820	907	908	908	907	368
554	20231016	094000	7988778	909	909	909	909	0
555	20231016	093900	7988778	909	909	909	909	0
556	20231016	093800	7988778	909	909	909	909	12
557	20231016	093700	7977870	909	908	909	908	39
558	20231016	093600	7942453	908	908	908	908	5
559	20231016	093500	7937913	908	908	908	908	10
560	20231016	093400	7928833	908	908	908	908	0
561	20231016	093300	7928833	908	908	908	908	3
562	20231016	093200	7926109	908	908	908	908	1
563	20231016	093100	7925201	904	904	904	904	0
564	20231016	093000	7925201	904	904	904	904	0
565	20231016	092900	7925201	904	904	904	904	0
566	20231016	092800	7925201	904	904	904	904	912
567	20231016	092700	7100753	904	904	904	904	0
568	20231016	092600	7100753	904	905	905	904	1781
569	20231016	092500	5490183	906	913	913	906	606
570	20231016	092400	4941105	913	907	913	907	1100
571	20231016	092300	3938030	906	906	906	906	1
572	20231016	092200	3937124	906	904	906	904	1652
573	20231016	092100	2440487	903	904	904	903	16
574	20231016	092000	2426024	904	904	904	904	10
575	20231016	091900	2416984	903	903	903	903	0
576	20231016	091800	2416984	903	903	903	903	0
577	20231016	091700	2416984	903	903	903	903	1
578	20231016	091600	2416081	904	905	905	904	955
579	20231016	091500	1552721	905	905	905	905	0
580	20231016	091400	1552721	905	905	905	905	0
581	20231016	091300	1552721	905	905	905	905	71
582	20231016	091200	1488466	904	904	904	904	0
583	20231016	091100	1488466	904	904	904	904	400
584	20231016	091000	1126866	904	904	904	904	0
585	20231016	090900	1126866	904	904	904	904	23
586	20231016	090800	1106074	903	903	903	903	55
587	20231016	090700	1056409	903	902	903	902	10
588	20231016	090600	1047380	903	903	903	903	0
589	20231016	090500	1047380	903	903	903	903	2
590	20231016	090400	1045574	903	904	904	903	502
591	20231016	090300	592217	905	911	911	905	126
592	20231016	090200	478098	907	908	908	907	71
593	20231016	090100	413681	908	909	909	908	120
594	20231016	090000	304661	910	913	913	910	334