KissMeData/036180/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191100	497037938	858	858	858	858	7552
3	20231012	191000	497037938	858	858	858	858	0
4	20231012	190900	497037938	858	858	858	858	0
5	20231012	190800	497037938	858	858	858	858	0
6	20231012	190700	497037938	858	858	858	858	0
7	20231012	190600	497037938	858	858	858	858	0
8	20231012	190500	497037938	858	858	858	858	0
9	20231012	190400	497037938	858	858	858	858	0
10	20231012	190300	497037938	858	858	858	858	0
11	20231012	190200	497037938	858	858	858	858	0
12	20231012	190100	497037938	858	858	858	858	0
13	20231012	190000	497037938	858	858	858	858	0
14	20231012	185900	497037938	858	858	858	858	0
15	20231012	185800	497037938	858	858	858	858	0
16	20231012	185700	497037938	858	858	858	858	0
17	20231012	185600	497037938	858	858	858	858	0
18	20231012	185500	497037938	858	858	858	858	0
19	20231012	185400	497037938	858	858	858	858	0
20	20231012	185300	497037938	858	858	858	858	0
21	20231012	185200	497037938	858	858	858	858	0
22	20231012	185100	497037938	858	858	858	858	0
23	20231012	185000	497037938	858	858	858	858	0
24	20231012	184900	497037938	858	858	858	858	0
25	20231012	184800	497037938	858	858	858	858	0
26	20231012	184700	497037938	858	858	858	858	0
27	20231012	184600	497037938	858	858	858	858	0
28	20231012	184500	497037938	858	858	858	858	0
29	20231012	184400	497037938	858	858	858	858	0
30	20231012	184300	497037938	858	858	858	858	0
31	20231012	184200	497037938	858	858	858	858	0
32	20231012	184100	497037938	858	858	858	858	7552
33	20231012	184000	497037938	858	858	858	858	0
34	20231012	183900	497037938	858	858	858	858	0
35	20231012	183800	497037938	858	858	858	858	0
36	20231012	183700	497037938	858	858	858	858	0
37	20231012	183600	497037938	858	858	858	858	0
38	20231012	183500	497037938	858	858	858	858	0
39	20231012	183400	497037938	858	858	858	858	0
40	20231012	183300	497037938	858	858	858	858	0
41	20231012	183200	497037938	858	858	858	858	0
42	20231012	183100	497037938	858	858	858	858	0
43	20231012	183000	497037938	858	858	858	858	0
44	20231012	182900	497037938	858	858	858	858	0
45	20231012	182800	497037938	858	858	858	858	0
46	20231012	182700	497037938	858	858	858	858	0
47	20231012	182600	497037938	858	858	858	858	0
48	20231012	182500	497037938	858	858	858	858	0
49	20231012	182400	497037938	858	858	858	858	0
50	20231012	182300	497037938	858	858	858	858	0
51	20231012	182200	497037938	858	858	858	858	0
52	20231012	182100	497037938	858	858	858	858	0
53	20231012	182000	497037938	858	858	858	858	0
54	20231012	181900	497037938	858	858	858	858	0
55	20231012	181800	497037938	858	858	858	858	0
56	20231012	181700	497037938	858	858	858	858	0
57	20231012	181600	497037938	858	858	858	858	0
58	20231012	181500	497037938	858	858	858	858	0
59	20231012	181400	497037938	858	858	858	858	0
60	20231012	181300	497037938	858	858	858	858	0
61	20231012	181200	497037938	858	858	858	858	0
62	20231012	181100	497037938	858	858	858	858	7552
63	20231012	181000	497037938	858	858	858	858	0
64	20231012	180900	497037938	858	858	858	858	0
65	20231012	180800	497037938	858	858	858	858	0
66	20231012	180700	497037938	858	858	858	858	0
67	20231012	180600	497037938	858	858	858	858	0
68	20231012	180500	497037938	858	858	858	858	0
69	20231012	180400	497037938	858	858	858	858	0
70	20231012	180300	497037938	858	858	858	858	0
71	20231012	180200	497037938	858	858	858	858	0
72	20231012	180100	497037938	858	858	858	858	0
73	20231012	180000	497037938	858	858	858	858	0
74	20231012	175900	497037938	858	858	858	858	0
75	20231012	175800	497037938	858	858	858	858	0
76	20231012	175700	497037938	858	858	858	858	0
77	20231012	175600	497037938	858	858	858	858	0
78	20231012	175500	497037938	858	858	858	858	0
79	20231012	175400	497037938	858	858	858	858	0
80	20231012	175300	497037938	858	858	858	858	0
81	20231012	175200	497037938	858	858	858	858	0
82	20231012	175100	497037938	858	858	858	858	0
83	20231012	175000	497037938	858	858	858	858	0
84	20231012	174900	497037938	858	858	858	858	0
85	20231012	174800	497037938	858	858	858	858	0
86	20231012	174700	497037938	858	858	858	858	0
87	20231012	174600	497037938	858	858	858	858	0
88	20231012	174500	497037938	858	858	858	858	0
89	20231012	174400	497037938	858	858	858	858	0
90	20231012	174300	497037938	858	858	858	858	0
91	20231012	174200	497037938	858	858	858	858	0
92	20231012	174100	497037938	858	858	858	858	7552
93	20231012	174000	497037938	858	858	858	858	0
94	20231012	173900	497037938	858	858	858	858	0
95	20231012	173800	497037938	858	858	858	858	0
96	20231012	173700	497037938	858	858	858	858	0
97	20231012	173600	497037938	858	858	858	858	0
98	20231012	173500	497037938	858	858	858	858	0
99	20231012	173400	497037938	858	858	858	858	0
100	20231012	173300	497037938	858	858	858	858	0
101	20231012	173200	497037938	858	858	858	858	0
102	20231012	173100	497037938	858	858	858	858	0
103	20231012	173000	497037938	858	858	858	858	0
104	20231012	172900	497037938	858	858	858	858	0
105	20231012	172800	497037938	858	858	858	858	0
106	20231012	172700	497037938	858	858	858	858	0
107	20231012	172600	497037938	858	858	858	858	0
108	20231012	172500	497037938	858	858	858	858	0
109	20231012	172400	497037938	858	858	858	858	0
110	20231012	172300	497037938	858	858	858	858	0
111	20231012	172200	497037938	858	858	858	858	0
112	20231012	172100	497037938	858	858	858	858	0
113	20231012	172000	497037938	858	858	858	858	0
114	20231012	171900	497037938	858	858	858	858	0
115	20231012	171800	497037938	858	858	858	858	0
116	20231012	171700	497037938	858	858	858	858	0
117	20231012	171600	497037938	858	858	858	858	0
118	20231012	171500	497037938	858	858	858	858	0
119	20231012	171400	497037938	858	858	858	858	0
120	20231012	171300	497037938	858	858	858	858	0
121	20231012	171200	497037938	858	858	858	858	0
122	20231012	171100	497037938	858	858	858	858	7552
123	20231012	171000	497037938	858	858	858	858	0
124	20231012	170900	497037938	858	858	858	858	0
125	20231012	170800	497037938	858	858	858	858	0
126	20231012	170700	497037938	858	858	858	858	0
127	20231012	170600	497037938	858	858	858	858	0
128	20231012	170500	497037938	858	858	858	858	0
129	20231012	170400	497037938	858	858	858	858	0
130	20231012	170300	497037938	858	858	858	858	0
131	20231012	170200	497037938	858	858	858	858	0
132	20231012	170100	497037938	858	858	858	858	0
133	20231012	170000	497037938	858	858	858	858	0
134	20231012	165900	497037938	858	858	858	858	0
135	20231012	165800	497037938	858	858	858	858	0
136	20231012	165700	497037938	858	858	858	858	0
137	20231012	165600	497037938	858	858	858	858	0
138	20231012	165500	497037938	858	858	858	858	0
139	20231012	165400	497037938	858	858	858	858	0
140	20231012	165300	497037938	858	858	858	858	0
141	20231012	165200	497037938	858	858	858	858	0
142	20231012	165100	497037938	858	858	858	858	0
143	20231012	165000	497037938	858	858	858	858	0
144	20231012	164900	497037938	858	858	858	858	0
145	20231012	164800	497037938	858	858	858	858	0
146	20231012	164700	497037938	858	858	858	858	0
147	20231012	164600	497037938	858	858	858	858	0
148	20231012	164500	497037938	858	858	858	858	0
149	20231012	164400	497037938	858	858	858	858	0
150	20231012	164300	497037938	858	858	858	858	0
151	20231012	164200	497037938	858	858	858	858	0
152	20231012	164100	497037938	858	858	858	858	7552
153	20231012	164000	497037938	858	858	858	858	0
154	20231012	163900	497037938	858	858	858	858	0
155	20231012	163800	497037938	858	858	858	858	0
156	20231012	163700	497037938	858	858	858	858	0
157	20231012	163600	497037938	858	858	858	858	0
158	20231012	163500	497037938	858	858	858	858	0
159	20231012	163400	497037938	858	858	858	858	0
160	20231012	163300	497037938	858	858	858	858	0
161	20231012	163200	497037938	858	858	858	858	0
162	20231012	163100	497037938	858	858	858	858	0
163	20231012	163000	497037938	858	858	858	858	0
164	20231012	162900	497037938	858	858	858	858	0
165	20231012	162800	497037938	858	858	858	858	0
166	20231012	162700	497037938	858	858	858	858	0
167	20231012	162600	497037938	858	858	858	858	0
168	20231012	162500	497037938	858	858	858	858	0
169	20231012	162400	497037938	858	858	858	858	0
170	20231012	162300	497037938	858	858	858	858	0
171	20231012	162200	497037938	858	858	858	858	0
172	20231012	162100	497037938	858	858	858	858	0
173	20231012	162000	497037938	858	858	858	858	0
174	20231012	161900	497037938	858	858	858	858	0
175	20231012	161800	497037938	858	858	858	858	0
176	20231012	161700	497037938	858	858	858	858	0
177	20231012	161600	497037938	858	858	858	858	0
178	20231012	161500	497037938	858	858	858	858	0
179	20231012	161400	497037938	858	858	858	858	0
180	20231012	161300	497037938	858	858	858	858	0
181	20231012	161200	497037938	858	858	858	858	0
182	20231012	161100	497037938	858	858	858	858	7552
183	20231012	161000	497037938	858	858	858	858	0
184	20231012	160900	497037938	858	858	858	858	0
185	20231012	160800	497037938	858	858	858	858	0
186	20231012	160700	497037938	858	858	858	858	0
187	20231012	160600	497037938	858	858	858	858	0
188	20231012	160500	497037938	858	858	858	858	0
189	20231012	160400	497037938	858	858	858	858	0
190	20231012	160300	497037938	858	858	858	858	0
191	20231012	160200	497037938	858	858	858	858	0
192	20231012	160100	497037938	858	858	858	858	0
193	20231012	160000	497037938	858	858	858	858	0
194	20231012	155900	497037938	858	858	858	858	0
195	20231012	155800	497037938	858	858	858	858	0
196	20231012	155700	497037938	858	858	858	858	0
197	20231012	155600	497037938	858	858	858	858	0
198	20231012	155500	497037938	858	858	858	858	0
199	20231012	155400	497037938	858	858	858	858	0
200	20231012	155300	497037938	858	858	858	858	0
201	20231012	155200	497037938	858	858	858	858	0
202	20231012	155100	497037938	858	858	858	858	0
203	20231012	155000	497037938	858	858	858	858	0
204	20231012	154900	497037938	858	858	858	858	0
205	20231012	154800	497037938	858	858	858	858	0
206	20231012	154700	497037938	858	858	858	858	0
207	20231012	154600	497037938	858	858	858	858	0
208	20231012	154500	497037938	858	858	858	858	0
209	20231012	154400	497037938	858	858	858	858	0
210	20231012	154300	497037938	858	858	858	858	0
211	20231012	154200	497037938	858	858	858	858	0
212	20231012	154100	497037938	858	858	858	858	7552
213	20231012	154000	497037938	858	858	858	858	0
214	20231012	153900	497037938	858	858	858	858	0
215	20231012	153800	497037938	858	858	858	858	0
216	20231012	153700	497037938	858	858	858	858	0
217	20231012	153600	497037938	858	858	858	858	0
218	20231012	153500	497037938	858	858	858	858	0
219	20231012	153400	497037938	858	858	858	858	0
220	20231012	153300	497037938	858	858	858	858	0
221	20231012	153200	497037938	858	858	858	858	0
222	20231012	153100	497037938	858	858	858	858	0
223	20231012	153000	497037938	858	858	858	858	7552
224	20231012	152900	490558322	867	867	867	867	0
225	20231012	152800	490558322	867	867	867	867	0
226	20231012	152700	490558322	867	867	867	867	0
227	20231012	152600	490558322	867	867	867	867	0
228	20231012	152500	490558322	867	867	867	867	0
229	20231012	152400	490558322	867	867	867	867	0
230	20231012	152300	490558322	867	867	867	867	0
231	20231012	152200	490558322	867	867	867	867	0
232	20231012	152100	490558322	867	867	867	867	0
233	20231012	152000	490558322	867	867	867	867	0
234	20231012	151900	490558322	867	857	867	853	2001
235	20231012	151800	488837956	858	856	858	856	1675
236	20231012	151700	487403440	856	854	857	854	1948
237	20231012	151600	485736261	855	852	855	852	3437
238	20231012	151500	482806375	855	854	855	854	254
239	20231012	151400	482589212	855	855	855	852	104
240	20231012	151300	482500295	853	856	856	853	1172
241	20231012	151200	481500564	856	853	856	853	3
242	20231012	151100	481497999	853	853	853	853	100
243	20231012	151000	481412699	858	858	858	853	502
244	20231012	150900	480981988	858	858	858	858	0
245	20231012	150800	480981988	858	858	858	858	0
246	20231012	150700	480981988	858	858	858	858	22
247	20231012	150600	480963112	858	858	858	858	0
248	20231012	150500	480963112	858	858	858	858	610
249	20231012	150400	480439732	857	853	857	853	1673
250	20231012	150300	479006299	853	853	853	853	0
251	20231012	150200	479006299	853	853	853	853	95
252	20231012	150100	478925264	853	856	856	853	79
253	20231012	150000	478857868	853	853	853	853	34
254	20231012	145900	478828866	857	857	857	857	500
255	20231012	145800	478400366	857	857	857	857	0
256	20231012	145700	478400366	857	855	857	855	1751
257	20231012	145600	476900693	855	854	855	851	11087
258	20231012	145500	467458277	855	855	855	855	0
259	20231012	145400	467458277	855	855	855	855	1
260	20231012	145300	467457422	852	852	852	852	0
261	20231012	145200	467457422	852	852	852	852	2
262	20231012	145100	467455718	852	853	853	852	3500
263	20231012	145000	464473118	852	853	854	852	10010
264	20231012	144900	455935473	853	854	854	853	2001
265	20231012	144800	454226620	858	858	858	858	2
266	20231012	144700	454224904	858	858	858	858	0
267	20231012	144600	454224904	858	858	858	858	100
268	20231012	144500	454139104	858	856	858	856	3681
269	20231012	144400	450988164	856	856	856	856	0
270	20231012	144300	450988164	856	856	856	856	0
271	20231012	144200	450988164	856	855	856	855	11804
272	20231012	144100	440895743	855	855	855	855	1
273	20231012	144000	440894888	853	853	853	853	0
274	20231012	143900	440894888	853	853	853	853	0
275	20231012	143800	440894888	853	853	853	853	4834
276	20231012	143700	436771486	853	854	854	853	186
277	20231012	143600	436612742	855	855	855	855	0
278	20231012	143500	436612742	855	855	855	855	1010
279	20231012	143400	435749192	855	854	855	854	301
280	20231012	143300	435492136	854	853	854	853	5125
281	20231012	143200	431115886	853	853	853	853	1
282	20231012	143100	431115033	854	854	854	854	1
283	20231012	143000	431114179	852	852	852	852	50
284	20231012	142900	431071579	854	851	854	850	3567
285	20231012	142800	428038521	855	855	855	851	58
286	20231012	142700	427989151	851	855	855	851	1018
287	20231012	142600	427122761	855	855	855	855	9
288	20231012	142500	427115066	856	856	856	856	2
289	20231012	142400	427113354	856	851	856	850	5152
290	20231012	142300	422731630	856	856	856	856	124
291	20231012	142200	422625486	856	857	858	850	30109
292	20231012	142100	397007320	859	859	859	859	0
293	20231012	142000	397007320	859	859	859	859	0
294	20231012	141900	397007320	859	859	859	859	1
295	20231012	141800	397006461	855	855	855	855	0
296	20231012	141700	397006461	855	855	856	855	3180
297	20231012	141600	394284591	855	859	859	855	5454
298	20231012	141500	389620021	859	859	859	859	2
299	20231012	141400	389618303	857	859	859	857	779
300	20231012	141300	388950640	857	859	859	857	1421
301	20231012	141200	387732781	859	859	859	859	1
302	20231012	141100	387731922	857	859	859	857	301
303	20231012	141000	387473365	859	859	859	859	50
304	20231012	140900	387430415	859	856	861	854	10004
305	20231012	140800	378883543	856	856	856	856	0
306	20231012	140700	378883543	856	861	861	856	7479
307	20231012	140600	372471388	862	862	862	862	0
308	20231012	140500	372471388	862	862	862	862	50
309	20231012	140400	372428288	862	862	862	862	2
310	20231012	140300	372426564	859	862	862	859	1004
311	20231012	140200	371564125	859	861	861	858	10000
312	20231012	140100	362976273	862	862	862	862	0
313	20231012	140000	362976273	862	863	863	862	100
314	20231012	135900	362890023	867	867	867	867	0
315	20231012	135800	362890023	867	867	867	867	0
316	20231012	135700	362890023	867	867	867	867	0
317	20231012	135600	362890023	867	867	867	867	0
318	20231012	135500	362890023	867	867	867	867	0
319	20231012	135400	362890023	867	867	867	867	0
320	20231012	135300	362890023	867	867	867	867	1
321	20231012	135200	362889156	864	864	864	864	206
322	20231012	135100	362711172	867	867	867	867	0
323	20231012	135000	362711172	867	863	867	863	2797
324	20231012	134900	360295305	864	864	864	864	1
325	20231012	134800	360294441	864	864	864	864	1
326	20231012	134700	360293577	859	859	859	859	1
327	20231012	134600	360292718	864	864	864	864	1
328	20231012	134500	360291854	859	865	865	859	5000
329	20231012	134400	355990839	867	867	867	867	0
330	20231012	134300	355990839	867	867	867	867	0
331	20231012	134200	355990839	867	867	867	867	2
332	20231012	134100	355989105	867	867	867	867	0
333	20231012	134000	355989105	867	867	867	867	0
334	20231012	133900	355989105	867	867	867	867	1000
335	20231012	133800	355122105	867	867	867	867	0
336	20231012	133700	355122105	867	867	867	867	0
337	20231012	133600	355122105	867	867	867	867	0
338	20231012	133500	355122105	867	867	867	867	1
339	20231012	133400	355121238	865	865	865	865	2000
340	20231012	133300	353391238	865	865	865	865	5071
341	20231012	133200	349004823	868	868	868	868	1
342	20231012	133100	349003955	865	867	867	865	7197
343	20231012	133000	342768550	860	865	866	860	2001
344	20231012	132900	341036197	866	866	866	866	1
345	20231012	132800	341035331	860	860	864	860	654
346	20231012	132700	340472887	867	862	867	862	5004
347	20231012	132600	336144563	862	862	862	862	1
348	20231012	132500	336143701	864	864	864	864	0
349	20231012	132400	336143701	864	864	864	864	0
350	20231012	132300	336143701	864	864	864	864	0
351	20231012	132200	336143701	864	860	864	860	852
352	20231012	132100	335410973	864	864	864	864	2
353	20231012	132000	335409245	860	860	860	860	3000
354	20231012	131900	332829245	865	865	865	865	1
355	20231012	131800	332828380	859	859	859	859	0
356	20231012	131700	332828380	859	863	863	859	7589
357	20231012	131600	326303868	869	868	869	868	172
358	20231012	131500	326154569	867	867	867	867	200
359	20231012	131400	325981169	868	868	868	868	100
360	20231012	131300	325894369	868	868	868	868	0
361	20231012	131200	325894369	868	868	868	868	1
362	20231012	131100	325893501	862	862	862	862	3000
363	20231012	131000	323307501	868	868	868	868	0
364	20231012	130900	323307501	868	868	868	868	0
365	20231012	130800	323307501	868	867	868	861	1039
366	20231012	130700	322406692	867	867	867	867	3
367	20231012	130600	322404091	867	867	867	867	0
368	20231012	130500	322404091	867	867	867	867	1
369	20231012	130400	322403224	867	860	867	860	391
370	20231012	130300	322066957	859	862	862	859	11064
371	20231012	130200	312549678	869	869	869	869	0
372	20231012	130100	312549678	869	869	869	869	0
373	20231012	130000	312549678	869	869	869	869	0
374	20231012	125900	312549678	869	869	869	869	0
375	20231012	125800	312549678	869	869	869	869	1
376	20231012	125700	312548809	861	863	869	861	10186
377	20231012	125600	303776019	863	865	865	863	1075
378	20231012	125500	302847132	865	865	865	865	0
379	20231012	125400	302847132	865	865	865	865	0
380	20231012	125300	302847132	865	865	865	865	0
381	20231012	125200	302847132	865	865	865	865	0
382	20231012	125100	302847132	865	865	865	865	0
383	20231012	125000	302847132	865	865	865	865	0
384	20231012	124900	302847132	865	870	870	865	2
385	20231012	124800	302845397	865	865	865	865	15
386	20231012	124700	302832422	864	864	864	864	0
387	20231012	124600	302832422	864	864	864	864	1
388	20231012	124500	302831558	865	865	865	865	10
389	20231012	124400	302822908	864	865	865	864	102
390	20231012	124300	302734679	872	872	872	872	0
391	20231012	124200	302734679	872	872	872	872	0
392	20231012	124100	302734679	872	867	872	867	5
393	20231012	124000	302730339	865	865	865	865	1
394	20231012	123900	302729474	866	866	866	866	999
395	20231012	123800	301864340	866	866	866	866	0
396	20231012	123700	301864340	866	865	866	865	31
397	20231012	123600	301837524	866	866	866	866	0
398	20231012	123500	301837524	866	867	867	866	595
399	20231012	123400	301321809	867	867	867	867	0
400	20231012	123300	301321809	867	867	867	867	1173
401	20231012	123200	300304818	867	868	868	867	289
402	20231012	123100	300054249	868	868	868	868	0
403	20231012	123000	300054249	868	868	868	868	0
404	20231012	122900	300054249	868	868	868	868	30
405	20231012	122800	300028209	869	870	870	869	28
406	20231012	122700	300003873	869	869	869	869	0
407	20231012	122600	300003873	869	869	869	869	0
408	20231012	122500	300003873	869	869	869	869	0
409	20231012	122400	300003873	869	869	869	869	0
410	20231012	122300	300003873	869	869	869	869	0
411	20231012	122200	300003873	869	869	869	869	0
412	20231012	122100	300003873	869	870	870	869	1156
413	20231012	122000	298998833	871	871	871	871	0
414	20231012	121900	298998833	871	871	871	871	0
415	20231012	121800	298998833	871	873	873	871	106
416	20231012	121700	298906495	873	873	873	873	101
417	20231012	121600	298818322	873	873	873	873	200
418	20231012	121500	298643722	873	873	873	873	0
419	20231012	121400	298643722	873	873	873	873	0
420	20231012	121300	298643722	873	873	873	873	0
421	20231012	121200	298643722	873	873	873	873	0
422	20231012	121100	298643722	873	873	873	873	72
423	20231012	121000	298580866	873	872	873	872	503
424	20231012	120900	298142216	872	872	872	872	100
425	20231012	120800	298055016	872	872	872	872	0
426	20231012	120700	298055016	872	872	872	872	9
427	20231012	120600	298047168	872	872	872	872	0
428	20231012	120500	298047168	872	872	872	872	50
429	20231012	120400	298003568	873	873	873	873	1
430	20231012	120300	298002695	872	872	872	872	0
431	20231012	120200	298002695	872	872	872	872	0
432	20231012	120100	298002695	872	872	872	872	0
433	20231012	120000	298002695	872	871	872	871	2800
434	20231012	115900	295561109	872	871	872	871	7585
435	20231012	115800	288947655	871	870	871	870	867
436	20231012	115700	288192628	870	870	870	870	0
437	20231012	115600	288192628	870	870	870	870	200
438	20231012	115500	288018628	867	867	867	867	0
439	20231012	115400	288018628	867	867	867	867	0
440	20231012	115300	288018628	867	867	867	867	0
441	20231012	115200	288018628	867	867	867	867	57
442	20231012	115100	287969209	867	867	867	867	0
443	20231012	115000	287969209	867	866	867	866	148
444	20231012	114900	287840894	867	867	867	867	0
445	20231012	114800	287840894	867	867	867	867	2
446	20231012	114700	287839160	863	863	863	863	1
447	20231012	114600	287838297	865	865	865	865	1822
448	20231012	114500	286262267	863	863	863	863	0
449	20231012	114400	286262267	863	863	863	863	716
450	20231012	114300	285644359	863	863	863	863	0
451	20231012	114200	285644359	863	863	863	863	13
452	20231012	114100	285633140	863	863	863	863	1
453	20231012	114000	285632277	861	861	861	861	0
454	20231012	113900	285632277	861	861	861	861	0
455	20231012	113800	285632277	861	861	861	861	0
456	20231012	113700	285632277	861	861	861	861	1
457	20231012	113600	285631416	863	863	863	863	0
458	20231012	113500	285631416	863	863	863	863	1
459	20231012	113400	285630553	859	859	859	859	0
460	20231012	113300	285630553	859	859	859	859	0
461	20231012	113200	285630553	859	859	859	859	0
462	20231012	113100	285630553	859	859	859	859	1
463	20231012	113000	285629694	863	863	863	863	1
464	20231012	112900	285628831	860	860	860	860	0
465	20231012	112800	285628831	860	860	860	860	2868
466	20231012	112700	283162351	860	862	862	860	402
467	20231012	112600	282815877	862	862	862	862	0
468	20231012	112500	282815877	862	862	862	862	0
469	20231012	112400	282815877	862	862	862	862	1
470	20231012	112300	282815015	862	862	862	862	200
471	20231012	112200	282642615	863	863	863	863	0
472	20231012	112100	282642615	863	863	863	863	0
473	20231012	112000	282642615	863	863	863	863	1
474	20231012	111900	282641752	862	862	862	862	207
475	20231012	111800	282463318	862	862	862	862	2
476	20231012	111700	282461594	858	862	862	858	2
477	20231012	111600	282459874	862	862	862	862	0
478	20231012	111500	282459874	862	862	862	862	2
479	20231012	111400	282458150	862	858	862	857	3902
480	20231012	111300	279112864	858	858	858	858	0
481	20231012	111200	279112864	858	858	858	858	0
482	20231012	111100	279112864	858	859	859	858	6000
483	20231012	111000	273964364	858	862	862	858	10629
484	20231012	110900	264824750	864	864	864	864	0
485	20231012	110800	264824750	864	864	864	864	0
486	20231012	110700	264824750	864	864	864	864	0
487	20231012	110600	264824750	864	864	864	864	0
488	20231012	110500	264824750	864	864	864	864	0
489	20231012	110400	264824750	864	864	864	864	0
490	20231012	110300	264824750	864	864	864	864	175
491	20231012	110200	264673550	862	862	862	862	0
492	20231012	110100	264673550	862	864	864	862	801
493	20231012	110000	263983086	861	861	861	861	0
494	20231012	105900	263983086	861	861	861	861	1
495	20231012	105800	263982225	865	865	865	865	0
496	20231012	105700	263982225	865	862	865	862	4658
497	20231012	105600	259967022	863	863	863	863	77
498	20231012	105500	259900571	863	863	863	863	29
499	20231012	105400	259875544	864	864	864	864	31
500	20231012	105300	259848760	864	864	864	864	0
501	20231012	105200	259848760	864	864	864	864	0
502	20231012	105100	259848760	864	864	864	864	0
503	20231012	105000	259848760	864	864	864	864	0
504	20231012	104900	259848760	864	864	864	864	170
505	20231012	104800	259701880	865	865	865	865	30
506	20231012	104700	259675930	865	865	865	865	202
507	20231012	104600	259501200	865	865	865	865	1
508	20231012	104500	259500335	864	864	864	864	0
509	20231012	104400	259500335	864	865	865	864	15
510	20231012	104300	259487365	865	865	865	865	100
511	20231012	104200	259400865	865	866	866	860	3006
512	20231012	104100	256814312	864	864	864	864	0
513	20231012	104000	256814312	864	864	864	864	0
514	20231012	103900	256814312	864	869	869	864	3
515	20231012	103800	256811710	869	864	869	864	41
516	20231012	103700	256776086	869	869	869	869	0
517	20231012	103600	256776086	869	869	869	869	805
518	20231012	103500	256076541	869	869	869	869	2
519	20231012	103400	256074803	869	869	869	869	0
520	20231012	103300	256074803	869	869	869	869	4
521	20231012	103200	256071327	869	869	869	869	0
522	20231012	103100	256071327	869	866	869	864	30
523	20231012	103000	256045346	871	871	871	871	1
524	20231012	102900	256044475	866	866	866	866	1348
525	20231012	102800	254877107	866	865	866	859	10087
526	20231012	102700	246160736	866	866	866	866	0
527	20231012	102600	246160736	866	866	866	866	0
528	20231012	102500	246160736	866	866	866	866	5
529	20231012	102400	246156406	865	868	868	865	1820
530	20231012	102300	244580628	866	866	866	866	0
531	20231012	102200	244580628	866	866	866	866	0
532	20231012	102100	244580628	866	866	866	866	1
533	20231012	102000	244579762	869	869	869	869	100
534	20231012	101900	244492862	872	869	872	869	126
535	20231012	101800	244383237	865	865	865	865	1
536	20231012	101700	244382372	870	869	870	869	795
537	20231012	101600	243690729	870	868	870	868	35
538	20231012	101500	243660329	869	868	869	868	838
539	20231012	101400	242932184	868	868	868	868	0
540	20231012	101300	242932184	868	868	868	868	0
541	20231012	101200	242932184	868	868	868	868	0
542	20231012	101100	242932184	868	865	868	865	3
543	20231012	101000	242929584	868	868	868	868	0
544	20231012	100900	242929584	868	868	868	868	50
545	20231012	100800	242886184	869	868	869	868	101
546	20231012	100700	242798438	869	868	869	868	583
547	20231012	100600	242291814	868	868	868	868	47
548	20231012	100500	242251018	869	868	869	868	37
549	20231012	100400	242218901	867	865	867	864	656
550	20231012	100300	241651889	867	867	867	867	200
551	20231012	100200	241478489	867	866	867	866	2
552	20231012	100100	241476756	864	866	867	864	7
553	20231012	100000	241470703	864	866	866	864	3202
554	20231012	095900	238697803	864	864	865	864	1032
555	20231012	095800	237806123	863	863	863	863	0
556	20231012	095700	237806123	863	863	863	863	617
557	20231012	095600	237273652	863	862	863	861	424
558	20231012	095500	236907804	863	861	863	861	1459
559	20231012	095400	235651600	860	860	860	860	2
560	20231012	095300	235649880	861	860	861	859	612
561	20231012	095200	235124161	857	857	857	857	0
562	20231012	095100	235124161	857	858	858	857	1130
563	20231012	095000	234154905	857	859	859	856	21193
564	20231012	094900	215990033	859	863	863	859	17172
565	20231012	094800	201212658	864	864	864	864	1127
566	20231012	094700	200238930	866	866	866	866	923
567	20231012	094600	199439612	865	866	866	865	1483
568	20231012	094500	198156577	869	869	869	869	0
569	20231012	094400	198156577	869	869	869	869	0
570	20231012	094300	198156577	869	869	869	869	0
571	20231012	094200	198156577	869	867	869	867	958
572	20231012	094100	197325304	869	869	869	869	0
573	20231012	094000	197325304	869	866	869	861	12521
574	20231012	093900	186522745	866	868	868	866	2754
575	20231012	093800	184135182	869	869	869	869	10
576	20231012	093700	184126492	868	868	868	868	336
577	20231012	093600	183834844	868	871	871	868	1219
578	20231012	093500	182773933	871	870	871	870	611
579	20231012	093400	182242362	870	871	871	870	8
580	20231012	093300	182235401	871	872	872	871	12
581	20231012	093200	182224948	872	871	872	871	1943
582	20231012	093100	180530747	870	870	870	870	192
583	20231012	093000	180363707	872	870	872	870	18
584	20231012	092900	180348027	872	872	872	872	1931
585	20231012	092800	178664195	872	871	872	871	5355
586	20231012	092700	173994739	871	871	871	871	101
587	20231012	092600	173906768	872	872	872	872	0
588	20231012	092500	173906768	872	871	872	871	391
589	20231012	092400	173566201	871	871	871	871	21
590	20231012	092300	173547910	872	868	872	868	1038
591	20231012	092200	172643184	872	868	872	868	10832
592	20231012	092100	163198056	872	871	872	871	209
593	20231012	092000	163015818	872	871	872	871	115
594	20231012	091900	162915575	867	867	867	867	0
595	20231012	091800	162915575	867	871	872	867	1129
596	20231012	091700	161931950	872	867	872	867	5920
597	20231012	091600	156778020	867	867	867	867	50
598	20231012	091500	156734670	865	867	871	865	2084
599	20231012	091400	154927842	867	870	871	867	22199
600	20231012	091300	135671001	869	869	869	868	2006
601	20231012	091200	133928954	869	867	869	867	1053
602	20231012	091100	133015400	866	863	866	863	991
603	20231012	091000	132158038	863	862	863	862	814
604	20231012	090900	131455570	859	860	860	858	10302
605	20231012	090800	122606409	865	863	869	860	11625
606	20231012	090700	112587403	863	869	869	863	369
607	20231012	090600	112268656	869	858	869	858	2008
608	20231012	090500	110523715	865	869	870	843	43255
609	20231012	090400	73418362	878	880	881	866	15561
610	20231012	090300	59808070	878	878	878	872	18121
611	20231012	090200	43916382	873	876	878	871	18361
612	20231012	090100	27865932	875	889	890	870	19451
613	20231012	090000	10779779	880	886	890	879	12171