KissMeData/054940/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192600	54824404	927	927	927	927	2660
3	20231011	192500	54824404	927	927	927	927	0
4	20231011	192400	54824404	927	927	927	927	0
5	20231011	192300	54824404	927	927	927	927	0
6	20231011	192200	54824404	927	927	927	927	0
7	20231011	192100	54824404	927	927	927	927	0
8	20231011	192000	54824404	927	927	927	927	0
9	20231011	191900	54824404	927	927	927	927	0
10	20231011	191800	54824404	927	927	927	927	0
11	20231011	191700	54824404	927	927	927	927	0
12	20231011	191600	54824404	927	927	927	927	0
13	20231011	191500	54824404	927	927	927	927	0
14	20231011	191400	54824404	927	927	927	927	0
15	20231011	191300	54824404	927	927	927	927	0
16	20231011	191200	54824404	927	927	927	927	0
17	20231011	191100	54824404	927	927	927	927	0
18	20231011	191000	54824404	927	927	927	927	0
19	20231011	190900	54824404	927	927	927	927	0
20	20231011	190800	54824404	927	927	927	927	0
21	20231011	190700	54824404	927	927	927	927	0
22	20231011	190600	54824404	927	927	927	927	0
23	20231011	190500	54824404	927	927	927	927	0
24	20231011	190400	54824404	927	927	927	927	0
25	20231011	190300	54824404	927	927	927	927	0
26	20231011	190200	54824404	927	927	927	927	0
27	20231011	190100	54824404	927	927	927	927	0
28	20231011	190000	54824404	927	927	927	927	0
29	20231011	185900	54824404	927	927	927	927	0
30	20231011	185800	54824404	927	927	927	927	0
31	20231011	185700	54824404	927	927	927	927	0
32	20231011	185600	54824404	927	927	927	927	2660
33	20231011	185500	54824404	927	927	927	927	0
34	20231011	185400	54824404	927	927	927	927	0
35	20231011	185300	54824404	927	927	927	927	0
36	20231011	185200	54824404	927	927	927	927	0
37	20231011	185100	54824404	927	927	927	927	0
38	20231011	185000	54824404	927	927	927	927	0
39	20231011	184900	54824404	927	927	927	927	0
40	20231011	184800	54824404	927	927	927	927	0
41	20231011	184700	54824404	927	927	927	927	0
42	20231011	184600	54824404	927	927	927	927	0
43	20231011	184500	54824404	927	927	927	927	0
44	20231011	184400	54824404	927	927	927	927	0
45	20231011	184300	54824404	927	927	927	927	0
46	20231011	184200	54824404	927	927	927	927	0
47	20231011	184100	54824404	927	927	927	927	0
48	20231011	184000	54824404	927	927	927	927	0
49	20231011	183900	54824404	927	927	927	927	0
50	20231011	183800	54824404	927	927	927	927	0
51	20231011	183700	54824404	927	927	927	927	0
52	20231011	183600	54824404	927	927	927	927	0
53	20231011	183500	54824404	927	927	927	927	0
54	20231011	183400	54824404	927	927	927	927	0
55	20231011	183300	54824404	927	927	927	927	0
56	20231011	183200	54824404	927	927	927	927	0
57	20231011	183100	54824404	927	927	927	927	0
58	20231011	183000	54824404	927	927	927	927	0
59	20231011	182900	54824404	927	927	927	927	0
60	20231011	182800	54824404	927	927	927	927	0
61	20231011	182700	54824404	927	927	927	927	0
62	20231011	182600	54824404	927	927	927	927	2660
63	20231011	182500	54824404	927	927	927	927	0
64	20231011	182400	54824404	927	927	927	927	0
65	20231011	182300	54824404	927	927	927	927	0
66	20231011	182200	54824404	927	927	927	927	0
67	20231011	182100	54824404	927	927	927	927	0
68	20231011	182000	54824404	927	927	927	927	0
69	20231011	181900	54824404	927	927	927	927	0
70	20231011	181800	54824404	927	927	927	927	0
71	20231011	181700	54824404	927	927	927	927	0
72	20231011	181600	54824404	927	927	927	927	0
73	20231011	181500	54824404	927	927	927	927	0
74	20231011	181400	54824404	927	927	927	927	0
75	20231011	181300	54824404	927	927	927	927	0
76	20231011	181200	54824404	927	927	927	927	0
77	20231011	181100	54824404	927	927	927	927	0
78	20231011	181000	54824404	927	927	927	927	0
79	20231011	180900	54824404	927	927	927	927	0
80	20231011	180800	54824404	927	927	927	927	0
81	20231011	180700	54824404	927	927	927	927	0
82	20231011	180600	54824404	927	927	927	927	0
83	20231011	180500	54824404	927	927	927	927	0
84	20231011	180400	54824404	927	927	927	927	0
85	20231011	180300	54824404	927	927	927	927	0
86	20231011	180200	54824404	927	927	927	927	0
87	20231011	180100	54824404	927	927	927	927	0
88	20231011	180000	54824404	927	927	927	927	0
89	20231011	175900	54824404	927	927	927	927	0
90	20231011	175800	54824404	927	927	927	927	0
91	20231011	175700	54824404	927	927	927	927	0
92	20231011	175600	54824404	927	927	927	927	2660
93	20231011	175500	54824404	927	927	927	927	0
94	20231011	175400	54824404	927	927	927	927	0
95	20231011	175300	54824404	927	927	927	927	0
96	20231011	175200	54824404	927	927	927	927	0
97	20231011	175100	54824404	927	927	927	927	0
98	20231011	175000	54824404	927	927	927	927	0
99	20231011	174900	54824404	927	927	927	927	0
100	20231011	174800	54824404	927	927	927	927	0
101	20231011	174700	54824404	927	927	927	927	0
102	20231011	174600	54824404	927	927	927	927	0
103	20231011	174500	54824404	927	927	927	927	0
104	20231011	174400	54824404	927	927	927	927	0
105	20231011	174300	54824404	927	927	927	927	0
106	20231011	174200	54824404	927	927	927	927	0
107	20231011	174100	54824404	927	927	927	927	0
108	20231011	174000	54824404	927	927	927	927	0
109	20231011	173900	54824404	927	927	927	927	0
110	20231011	173800	54824404	927	927	927	927	0
111	20231011	173700	54824404	927	927	927	927	0
112	20231011	173600	54824404	927	927	927	927	0
113	20231011	173500	54824404	927	927	927	927	0
114	20231011	173400	54824404	927	927	927	927	0
115	20231011	173300	54824404	927	927	927	927	0
116	20231011	173200	54824404	927	927	927	927	0
117	20231011	173100	54824404	927	927	927	927	0
118	20231011	173000	54824404	927	927	927	927	0
119	20231011	172900	54824404	927	927	927	927	0
120	20231011	172800	54824404	927	927	927	927	0
121	20231011	172700	54824404	927	927	927	927	0
122	20231011	172600	54824404	927	927	927	927	2660
123	20231011	172500	54824404	927	927	927	927	0
124	20231011	172400	54824404	927	927	927	927	0
125	20231011	172300	54824404	927	927	927	927	0
126	20231011	172200	54824404	927	927	927	927	0
127	20231011	172100	54824404	927	927	927	927	0
128	20231011	172000	54824404	927	927	927	927	0
129	20231011	171900	54824404	927	927	927	927	0
130	20231011	171800	54824404	927	927	927	927	0
131	20231011	171700	54824404	927	927	927	927	0
132	20231011	171600	54824404	927	927	927	927	0
133	20231011	171500	54824404	927	927	927	927	0
134	20231011	171400	54824404	927	927	927	927	0
135	20231011	171300	54824404	927	927	927	927	0
136	20231011	171200	54824404	927	927	927	927	0
137	20231011	171100	54824404	927	927	927	927	0
138	20231011	171000	54824404	927	927	927	927	0
139	20231011	170900	54824404	927	927	927	927	0
140	20231011	170800	54824404	927	927	927	927	0
141	20231011	170700	54824404	927	927	927	927	0
142	20231011	170600	54824404	927	927	927	927	0
143	20231011	170500	54824404	927	927	927	927	0
144	20231011	170400	54824404	927	927	927	927	0
145	20231011	170300	54824404	927	927	927	927	0
146	20231011	170200	54824404	927	927	927	927	0
147	20231011	170100	54824404	927	927	927	927	0
148	20231011	170000	54824404	927	927	927	927	0
149	20231011	165900	54824404	927	927	927	927	0
150	20231011	165800	54824404	927	927	927	927	0
151	20231011	165700	54824404	927	927	927	927	0
152	20231011	165600	54824404	927	927	927	927	2660
153	20231011	165500	54824404	927	927	927	927	0
154	20231011	165400	54824404	927	927	927	927	0
155	20231011	165300	54824404	927	927	927	927	0
156	20231011	165200	54824404	927	927	927	927	0
157	20231011	165100	54824404	927	927	927	927	0
158	20231011	165000	54824404	927	927	927	927	0
159	20231011	164900	54824404	927	927	927	927	0
160	20231011	164800	54824404	927	927	927	927	0
161	20231011	164700	54824404	927	927	927	927	0
162	20231011	164600	54824404	927	927	927	927	0
163	20231011	164500	54824404	927	927	927	927	0
164	20231011	164400	54824404	927	927	927	927	0
165	20231011	164300	54824404	927	927	927	927	0
166	20231011	164200	54824404	927	927	927	927	0
167	20231011	164100	54824404	927	927	927	927	0
168	20231011	164000	54824404	927	927	927	927	0
169	20231011	163900	54824404	927	927	927	927	0
170	20231011	163800	54824404	927	927	927	927	0
171	20231011	163700	54824404	927	927	927	927	0
172	20231011	163600	54824404	927	927	927	927	0
173	20231011	163500	54824404	927	927	927	927	0
174	20231011	163400	54824404	927	927	927	927	0
175	20231011	163300	54824404	927	927	927	927	0
176	20231011	163200	54824404	927	927	927	927	0
177	20231011	163100	54824404	927	927	927	927	0
178	20231011	163000	54824404	927	927	927	927	0
179	20231011	162900	54824404	927	927	927	927	0
180	20231011	162800	54824404	927	927	927	927	0
181	20231011	162700	54824404	927	927	927	927	0
182	20231011	162600	54824404	927	927	927	927	2660
183	20231011	162500	54824404	927	927	927	927	0
184	20231011	162400	54824404	927	927	927	927	0
185	20231011	162300	54824404	927	927	927	927	0
186	20231011	162200	54824404	927	927	927	927	0
187	20231011	162100	54824404	927	927	927	927	0
188	20231011	162000	54824404	927	927	927	927	0
189	20231011	161900	54824404	927	927	927	927	0
190	20231011	161800	54824404	927	927	927	927	0
191	20231011	161700	54824404	927	927	927	927	0
192	20231011	161600	54824404	927	927	927	927	0
193	20231011	161500	54824404	927	927	927	927	0
194	20231011	161400	54824404	927	927	927	927	0
195	20231011	161300	54824404	927	927	927	927	0
196	20231011	161200	54824404	927	927	927	927	0
197	20231011	161100	54824404	927	927	927	927	0
198	20231011	161000	54824404	927	927	927	927	0
199	20231011	160900	54824404	927	927	927	927	0
200	20231011	160800	54824404	927	927	927	927	0
201	20231011	160700	54824404	927	927	927	927	0
202	20231011	160600	54824404	927	927	927	927	0
203	20231011	160500	54824404	927	927	927	927	0
204	20231011	160400	54824404	927	927	927	927	0
205	20231011	160300	54824404	927	927	927	927	0
206	20231011	160200	54824404	927	927	927	927	0
207	20231011	160100	54824404	927	927	927	927	0
208	20231011	160000	54824404	927	927	927	927	0
209	20231011	155900	54824404	927	927	927	927	0
210	20231011	155800	54824404	927	927	927	927	0
211	20231011	155700	54824404	927	927	927	927	0
212	20231011	155600	54824404	927	927	927	927	2660
213	20231011	155500	54824404	927	927	927	927	0
214	20231011	155400	54824404	927	927	927	927	0
215	20231011	155300	54824404	927	927	927	927	0
216	20231011	155200	54824404	927	927	927	927	0
217	20231011	155100	54824404	927	927	927	927	0
218	20231011	155000	54824404	927	927	927	927	0
219	20231011	154900	54824404	927	927	927	927	0
220	20231011	154800	54824404	927	927	927	927	0
221	20231011	154700	54824404	927	927	927	927	0
222	20231011	154600	54824404	927	927	927	927	0
223	20231011	154500	54824404	927	927	927	927	0
224	20231011	154400	54824404	927	927	927	927	0
225	20231011	154300	54824404	927	927	927	927	0
226	20231011	154200	54824404	927	927	927	927	0
227	20231011	154100	54824404	927	927	927	927	0
228	20231011	154000	54824404	927	927	927	927	0
229	20231011	153900	54824404	927	927	927	927	0
230	20231011	153800	54824404	927	927	927	927	0
231	20231011	153700	54824404	927	927	927	927	0
232	20231011	153600	54824404	927	927	927	927	0
233	20231011	153500	54824404	927	927	927	927	0
234	20231011	153400	54824404	927	927	927	927	0
235	20231011	153300	54824404	927	927	927	927	0
236	20231011	153200	54824404	927	927	927	927	0
237	20231011	153100	54824404	927	927	927	927	0
238	20231011	153000	54824404	927	927	927	927	2660
239	20231011	152900	52358584	930	930	930	930	0
240	20231011	152800	52358584	930	930	930	930	0
241	20231011	152700	52358584	930	930	930	930	0
242	20231011	152600	52358584	930	930	930	930	0
243	20231011	152500	52358584	930	930	930	930	0
244	20231011	152400	52358584	930	930	930	930	0
245	20231011	152300	52358584	930	930	930	930	0
246	20231011	152200	52358584	930	930	930	930	0
247	20231011	152100	52358584	930	930	930	930	0
248	20231011	152000	52358584	930	930	930	930	0
249	20231011	151900	52358584	930	935	935	930	114
250	20231011	151800	52252064	935	935	935	935	11
251	20231011	151700	52241779	936	936	936	936	10
252	20231011	151600	52232419	936	935	936	935	14
253	20231011	151500	52219323	935	930	935	930	30
254	20231011	151400	52191373	936	936	936	936	11
255	20231011	151300	52181077	936	936	936	936	10
256	20231011	151200	52171717	936	936	936	936	11
257	20231011	151100	52161421	936	936	936	936	11
258	20231011	151000	52151125	936	936	936	936	11
259	20231011	150900	52140829	936	936	936	936	10
260	20231011	150800	52131469	936	936	936	936	10
261	20231011	150700	52122109	936	936	936	936	11
262	20231011	150600	52111813	936	936	936	936	10
263	20231011	150500	52102453	936	936	936	936	51
264	20231011	150400	52054717	936	936	936	936	10
265	20231011	150300	52045357	936	936	936	936	12
266	20231011	150200	52034125	936	936	936	936	10
267	20231011	150100	52024765	936	936	936	936	11
268	20231011	150000	52014469	936	936	936	936	10
269	20231011	145900	52005109	937	937	937	937	10
270	20231011	145800	51995739	937	937	937	937	11
271	20231011	145700	51985432	937	937	937	937	10
272	20231011	145600	51976062	937	937	937	937	12
273	20231011	145500	51964818	937	937	937	937	10
274	20231011	145400	51955448	937	937	937	937	11
275	20231011	145300	51945141	937	937	937	937	10
276	20231011	145200	51935771	937	937	937	937	11
277	20231011	145100	51925464	937	937	937	937	10
278	20231011	145000	51916094	937	937	937	937	11
279	20231011	144900	51905787	936	935	936	935	1083
280	20231011	144800	50893062	935	935	935	935	1011
281	20231011	144700	49947777	935	935	935	935	11
282	20231011	144600	49937492	935	935	935	935	10
283	20231011	144500	49928142	935	935	935	935	11
284	20231011	144400	49917857	935	935	935	935	10
285	20231011	144300	49908507	935	935	935	935	11
286	20231011	144200	49898222	935	935	935	935	10
287	20231011	144100	49888872	935	935	935	935	11
288	20231011	144000	49878587	935	935	935	935	111
289	20231011	143900	49774802	935	935	935	935	116
290	20231011	143800	49666342	935	935	935	935	657
291	20231011	143700	49052047	935	935	935	935	10
292	20231011	143600	49042697	935	935	935	935	11
293	20231011	143500	49032412	935	935	935	935	10
294	20231011	143400	49023062	935	935	935	935	44
295	20231011	143300	48981922	935	935	935	935	11
296	20231011	143200	48971637	935	935	935	935	11
297	20231011	143100	48961352	935	935	935	935	10
298	20231011	143000	48952002	935	935	935	935	11
299	20231011	142900	48941717	935	935	935	935	10
300	20231011	142800	48932367	935	935	935	935	99
301	20231011	142700	48839802	935	935	935	935	1011
302	20231011	142600	47894517	935	935	935	935	110
303	20231011	142500	47791667	935	935	935	935	12
304	20231011	142400	47780447	935	935	935	935	10
305	20231011	142300	47771097	935	935	935	935	11
306	20231011	142200	47760812	935	935	935	935	10
307	20231011	142100	47751462	935	935	935	935	11
308	20231011	142000	47741177	935	935	935	935	10
309	20231011	141900	47731827	935	935	935	935	20
310	20231011	141800	47713127	935	935	935	935	12
311	20231011	141700	47701907	935	935	935	935	10
312	20231011	141600	47692557	935	935	935	935	11
313	20231011	141500	47682272	935	935	935	935	10
314	20231011	141400	47672922	935	935	935	935	11
315	20231011	141300	47662637	935	935	935	935	10
316	20231011	141200	47653287	935	935	935	935	11
317	20231011	141100	47643002	929	935	935	929	510
318	20231011	141000	47169152	935	935	935	935	12
319	20231011	140900	47157932	934	934	934	934	367
320	20231011	140800	46815154	934	934	934	934	10
321	20231011	140700	46805814	934	934	934	934	11
322	20231011	140600	46795540	934	934	934	934	10
323	20231011	140500	46786200	934	934	934	934	11
324	20231011	140400	46775926	934	934	934	934	10
325	20231011	140300	46766586	934	934	934	934	11
326	20231011	140200	46756312	934	934	934	934	11
327	20231011	140100	46746038	934	934	934	934	11
328	20231011	140000	46735764	934	934	934	934	10
329	20231011	135900	46726424	934	934	934	934	10
330	20231011	135800	46717084	934	934	934	934	100
331	20231011	135700	46623684	934	934	934	934	17
332	20231011	135600	46607806	934	934	934	934	11
333	20231011	135500	46597532	934	934	934	934	11
334	20231011	135400	46587258	934	934	934	934	11
335	20231011	135300	46576984	934	934	934	934	10
336	20231011	135200	46567644	934	934	934	934	11
337	20231011	135100	46557370	934	934	934	934	10
338	20231011	135000	46548030	934	934	934	934	11
339	20231011	134900	46537756	934	934	934	934	10
340	20231011	134800	46528416	935	935	935	935	10
341	20231011	134700	46519066	935	935	935	935	12
342	20231011	134600	46507846	935	935	935	935	10
343	20231011	134500	46498496	935	935	935	935	11
344	20231011	134400	46488211	935	935	935	935	10
345	20231011	134300	46478861	935	933	935	933	908
346	20231011	134200	45629997	933	933	933	933	10
347	20231011	134100	45620667	933	933	933	933	11
348	20231011	134000	45610404	933	930	933	929	1344
349	20231011	133900	44361562	931	931	931	931	10
350	20231011	133800	44352252	931	931	931	931	11
351	20231011	133700	44342011	931	934	934	931	2056
352	20231011	133600	42427811	934	934	934	934	11
353	20231011	133500	42417537	934	934	935	934	10
354	20231011	133400	42408195	934	934	934	934	211
355	20231011	133300	42211121	934	935	935	933	495
356	20231011	133200	41749271	935	935	935	935	12
357	20231011	133100	41738051	935	935	935	935	10
358	20231011	133000	41728701	935	935	935	935	11
359	20231011	132900	41718416	935	935	935	935	99
360	20231011	132800	41625851	935	935	935	935	10
361	20231011	132700	41616501	935	935	935	935	11
362	20231011	132600	41606216	935	935	935	935	10
363	20231011	132500	41596866	935	935	935	935	11
364	20231011	132400	41586581	935	935	935	935	15
365	20231011	132300	41572556	935	935	935	935	11
366	20231011	132200	41562271	935	935	935	935	10
367	20231011	132100	41552921	935	935	935	935	11
368	20231011	132000	41542636	935	935	935	935	10
369	20231011	131900	41533286	935	935	935	935	210
370	20231011	131800	41336936	935	935	935	935	11
371	20231011	131700	41326651	935	935	935	935	11
372	20231011	131600	41316366	935	935	935	935	11
373	20231011	131500	41306081	935	935	935	935	10
374	20231011	131400	41296731	935	935	935	935	11
375	20231011	131300	41286446	935	935	935	935	33
376	20231011	131200	41255591	935	935	935	935	11
377	20231011	131100	41245306	935	935	935	935	10
378	20231011	131000	41235956	935	935	935	935	11
379	20231011	130900	41225671	935	935	935	935	11
380	20231011	130800	41215386	935	935	935	935	10
381	20231011	130700	41206036	935	935	935	935	11
382	20231011	130600	41195751	935	935	935	935	10
383	20231011	130500	41186401	935	935	935	935	11
384	20231011	130400	41176116	935	935	935	935	10
385	20231011	130300	41166766	935	935	935	935	11
386	20231011	130200	41156481	935	935	935	935	11
387	20231011	130100	41146196	935	935	935	935	11
388	20231011	130000	41135911	935	935	935	935	110
389	20231011	125900	41033061	935	935	935	935	110
390	20231011	125800	40930211	935	935	935	935	11
391	20231011	125700	40919926	935	935	935	935	10
392	20231011	125600	40910576	935	935	935	935	11
393	20231011	125500	40900291	935	935	935	935	10
394	20231011	125400	40890941	935	935	935	935	12
395	20231011	125300	40879721	935	935	935	935	10
396	20231011	125200	40870371	935	935	935	935	11
397	20231011	125100	40860086	935	935	935	935	10
398	20231011	125000	40850736	935	935	935	935	11
399	20231011	124900	40840451	934	934	934	934	10
400	20231011	124800	40831111	934	934	934	934	10
401	20231011	124700	40821771	934	934	934	934	16
402	20231011	124600	40806827	934	934	934	934	248
403	20231011	124500	40575195	934	934	934	934	11
404	20231011	124400	40564921	934	934	934	934	10
405	20231011	124300	40555581	934	934	934	934	11
406	20231011	124200	40545307	934	934	934	934	10
407	20231011	124100	40535967	934	934	934	934	11
408	20231011	124000	40525693	934	934	934	934	10
409	20231011	123900	40516353	934	934	934	934	11
410	20231011	123800	40506079	934	934	934	934	11
411	20231011	123700	40495805	934	934	934	934	24
412	20231011	123600	40473389	934	934	934	934	11
413	20231011	123500	40463115	934	934	934	934	11
414	20231011	123400	40452841	934	934	934	934	11
415	20231011	123300	40442567	934	934	934	934	10
416	20231011	123200	40433227	935	934	935	934	11
417	20231011	123100	40422952	935	934	935	934	11
418	20231011	123000	40412677	935	934	935	934	11
419	20231011	122900	40402402	934	934	934	934	10
420	20231011	122800	40393062	934	934	934	934	10
421	20231011	122700	40383722	933	933	933	933	11
422	20231011	122600	40373459	933	933	933	933	40
423	20231011	122500	40336139	933	933	933	933	11
424	20231011	122400	40325876	933	933	933	933	11
425	20231011	122300	40315613	933	933	933	933	11
426	20231011	122200	40305350	933	933	933	931	136
427	20231011	122100	40178579	933	933	933	933	11
428	20231011	122000	40168316	933	933	933	933	10
429	20231011	121900	40158986	933	933	933	933	20
430	20231011	121800	40140326	933	933	933	933	11
431	20231011	121700	40130063	933	933	933	933	40
432	20231011	121600	40092743	933	933	933	933	12
433	20231011	121500	40081547	933	933	933	933	10
434	20231011	121400	40072217	933	933	933	933	11
435	20231011	121300	40061954	933	933	933	933	10
436	20231011	121200	40052624	933	933	933	933	11
437	20231011	121100	40042361	933	933	933	933	10
438	20231011	121000	40033031	933	933	933	933	11
439	20231011	120900	40022768	933	933	933	933	10
440	20231011	120800	40013438	933	933	933	933	11
441	20231011	120700	40003175	933	933	933	933	11
442	20231011	120600	39992912	933	933	933	933	10
443	20231011	120500	39983582	933	933	933	933	11
444	20231011	120400	39973319	933	933	933	933	10
445	20231011	120300	39963989	933	933	933	933	119
446	20231011	120200	39852962	933	930	933	930	510
447	20231011	120100	39378632	933	933	933	933	12
448	20231011	120000	39367436	933	933	933	933	10
449	20231011	115900	39358106	933	933	933	933	10
450	20231011	115800	39348776	933	933	933	933	14
451	20231011	115700	39335714	935	935	935	935	10
452	20231011	115600	39326364	935	935	935	935	11
453	20231011	115500	39316079	935	935	935	935	10
454	20231011	115400	39306729	935	935	935	935	11
455	20231011	115300	39296444	935	935	935	935	11
456	20231011	115200	39286159	935	934	935	934	118
457	20231011	115100	39175830	935	935	935	935	10
458	20231011	115000	39166480	935	935	935	935	11
459	20231011	114900	39156195	935	935	935	935	10
460	20231011	114800	39146845	935	935	935	935	10
461	20231011	114700	39137495	935	935	935	935	11
462	20231011	114600	39127210	935	935	935	935	11
463	20231011	114500	39116925	935	935	935	935	11
464	20231011	114400	39106640	935	935	935	935	10
465	20231011	114300	39097290	935	935	935	935	11
466	20231011	114200	39087005	935	935	935	935	10
467	20231011	114100	39077655	935	935	935	935	11
468	20231011	114000	39067370	935	935	935	935	10
469	20231011	113900	39058020	935	935	935	935	10
470	20231011	113800	39048670	935	935	935	935	12
471	20231011	113700	39037450	935	935	935	935	10
472	20231011	113600	39028100	935	935	935	935	11
473	20231011	113500	39017815	935	935	935	935	129
474	20231011	113400	38897200	935	935	935	935	11
475	20231011	113300	38886915	935	935	935	935	10
476	20231011	113200	38877565	935	935	935	935	11
477	20231011	113100	38867280	935	935	935	935	10
478	20231011	113000	38857930	935	935	935	935	12
479	20231011	112900	38846710	935	935	935	935	10
480	20231011	112800	38837360	935	934	935	934	787
481	20231011	112700	38102055	934	934	934	934	11
482	20231011	112600	38091781	934	934	934	929	510
483	20231011	112500	37617941	934	934	934	934	11
484	20231011	112400	37607667	934	934	934	934	10
485	20231011	112300	37598327	934	934	934	934	12
486	20231011	112200	37587119	934	934	934	934	12
487	20231011	112100	37575911	934	934	934	934	11
488	20231011	112000	37565637	934	934	934	934	10
489	20231011	111900	37556297	934	934	934	934	10
490	20231011	111800	37546957	934	934	934	934	11
491	20231011	111700	37536683	934	934	934	934	10
492	20231011	111600	37527343	934	934	934	934	11
493	20231011	111500	37517069	934	934	934	934	11
494	20231011	111400	37506795	934	934	934	934	11
495	20231011	111300	37496521	934	934	934	934	10
496	20231011	111200	37487181	934	934	934	934	11
497	20231011	111100	37476907	930	934	934	929	3005
498	20231011	111000	34684237	934	934	934	934	11
499	20231011	110900	34673963	934	934	934	934	10
500	20231011	110800	34664623	934	929	934	929	19
501	20231011	110700	34646918	933	933	933	933	11
502	20231011	110600	34636655	933	934	934	933	548
503	20231011	110500	34125361	934	933	934	933	23
504	20231011	110400	34103891	934	934	934	934	10
505	20231011	110300	34094551	934	934	934	934	11
506	20231011	110200	34084277	934	934	934	934	10
507	20231011	110100	34074937	934	934	934	934	11
508	20231011	110000	34064663	934	934	934	934	11
509	20231011	105900	34054389	934	934	934	934	17
510	20231011	105800	34038511	934	931	934	931	23
511	20231011	105700	34017095	932	932	932	932	10
512	20231011	105600	34007775	934	934	934	934	11
513	20231011	105500	33997501	934	934	934	934	10
514	20231011	105400	33988161	934	934	934	934	11
515	20231011	105300	33977887	934	934	934	934	10
516	20231011	105200	33968547	934	934	934	934	12
517	20231011	105100	33957339	934	934	934	934	10
518	20231011	105000	33947999	934	934	934	934	11
519	20231011	104900	33937725	934	934	934	934	10
520	20231011	104800	33928385	934	934	934	934	10
521	20231011	104700	33919045	934	934	934	934	11
522	20231011	104600	33908771	934	933	934	933	510
523	20231011	104500	33432936	933	933	933	933	2012
524	20231011	104400	31555740	933	933	933	933	10
525	20231011	104300	31546410	933	933	933	933	11
526	20231011	104200	31536147	933	933	933	933	10
527	20231011	104100	31526817	933	931	933	926	2406
528	20231011	104000	29295979	935	935	935	935	10
529	20231011	103900	29286629	935	935	935	935	10
530	20231011	103800	29277279	935	935	935	935	11
531	20231011	103700	29266994	935	935	935	935	11
532	20231011	103600	29256709	935	935	935	935	11
533	20231011	103500	29246424	935	935	935	935	10
534	20231011	103400	29237074	937	937	937	937	11
535	20231011	103300	29226767	937	937	937	937	10
536	20231011	103200	29217397	937	937	937	937	11
537	20231011	103100	29207090	937	937	937	937	10
538	20231011	103000	29197720	937	937	937	937	10
539	20231011	102900	29188350	939	939	939	939	0
540	20231011	102800	29188350	939	939	939	939	0
541	20231011	102700	29188350	939	939	939	939	0
542	20231011	102600	29188350	939	939	939	939	0
543	20231011	102500	29188350	939	939	939	939	0
544	20231011	102400	29188350	939	939	939	939	0
545	20231011	102300	29188350	939	939	939	939	0
546	20231011	102200	29188350	939	939	939	939	0
547	20231011	102100	29188350	939	939	939	939	0
548	20231011	102000	29188350	939	934	940	934	5426
549	20231011	101900	24109531	934	934	934	934	0
550	20231011	101800	24109531	934	934	934	934	0
551	20231011	101700	24109531	934	934	934	934	0
552	20231011	101600	24109531	934	934	934	934	0
553	20231011	101500	24109531	934	934	934	934	0
554	20231011	101400	24109531	934	931	934	931	1000
555	20231011	101300	23177031	931	931	931	931	0
556	20231011	101200	23177031	931	926	931	926	6510
557	20231011	101100	17127570	926	926	926	926	0
558	20231011	101000	17127570	926	925	926	925	270
559	20231011	100900	16877819	925	925	925	925	0
560	20231011	100800	16877819	925	925	925	925	1
561	20231011	100700	16876894	922	922	922	922	1
562	20231011	100600	16875972	925	925	925	925	0
563	20231011	100500	16875972	925	925	925	925	0
564	20231011	100400	16875972	925	925	925	925	0
565	20231011	100300	16875972	925	925	925	925	0
566	20231011	100200	16875972	925	925	925	925	1
567	20231011	100100	16875047	923	923	923	923	75
568	20231011	100000	16805822	923	923	923	923	0
569	20231011	095900	16805822	923	923	923	923	0
570	20231011	095800	16805822	923	923	923	923	0
571	20231011	095700	16805822	923	923	923	923	25
572	20231011	095600	16782747	924	924	924	924	341
573	20231011	095500	16467663	924	924	924	924	200
574	20231011	095400	16282863	926	926	926	926	0
575	20231011	095300	16282863	926	926	926	926	620
576	20231011	095200	15708743	926	925	926	925	1380
577	20231011	095100	14431063	926	926	926	926	0
578	20231011	095000	14431063	926	926	926	926	0
579	20231011	094900	14431063	926	926	926	926	0
580	20231011	094800	14431063	926	926	926	926	0
581	20231011	094700	14431063	926	926	926	926	0
582	20231011	094600	14431063	926	926	926	926	0
583	20231011	094500	14431063	926	926	926	926	0
584	20231011	094400	14431063	926	926	926	926	0
585	20231011	094300	14431063	926	926	926	926	15
586	20231011	094200	14417173	926	926	926	926	0
587	20231011	094100	14417173	926	926	926	926	0
588	20231011	094000	14417173	926	926	926	926	0
589	20231011	093900	14417173	926	926	926	926	0
590	20231011	093800	14417173	926	926	926	926	0
591	20231011	093700	14417173	926	924	926	924	525
592	20231011	093600	13931807	924	924	924	924	22
593	20231011	093500	13911479	924	924	924	924	36
594	20231011	093400	13878215	927	927	927	927	1
595	20231011	093300	13877288	927	923	927	923	5604
596	20231011	093200	8697584	923	923	923	923	2
597	20231011	093100	8695738	923	923	923	923	0
598	20231011	093000	8695738	923	922	923	922	1388
599	20231011	092900	7416001	923	922	923	922	1020
600	20231011	092800	6475541	923	922	923	922	1130
601	20231011	092700	5433651	922	922	922	922	7
602	20231011	092600	5427197	922	922	922	922	146
603	20231011	092500	5292585	921	921	921	921	413
604	20231011	092400	4912212	924	923	924	923	300
605	20231011	092300	4635112	927	927	927	927	0
606	20231011	092200	4635112	927	927	927	927	0
607	20231011	092100	4635112	927	927	927	927	0
608	20231011	092000	4635112	927	927	927	927	0
609	20231011	091900	4635112	927	927	927	926	839
610	20231011	091800	3857360	928	928	928	928	0
611	20231011	091700	3857360	928	928	928	928	1
612	20231011	091600	3856432	918	918	918	918	253
613	20231011	091500	3624178	927	927	927	927	110
614	20231011	091400	3522208	928	928	928	928	0
615	20231011	091300	3522208	928	928	928	928	11
616	20231011	091200	3512000	928	929	929	916	1231
617	20231011	091100	2383184	929	929	929	929	11
618	20231011	091000	2372965	929	929	929	929	93
619	20231011	090900	2286568	929	929	929	929	11
620	20231011	090800	2276349	929	929	929	929	11
621	20231011	090700	2266130	929	929	929	929	11
622	20231011	090600	2255911	929	928	929	927	22
623	20231011	090500	2235494	929	929	930	929	342
624	20231011	090400	1917730	929	929	929	929	11
625	20231011	090300	1907511	929	930	930	929	22
626	20231011	090200	1887062	930	924	930	924	125
627	20231011	090100	1771552	924	924	924	924	11
628	20231011	090000	1761388	924	914	924	914	1927