KissMeData/011370/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185200	93008008	921	921	921	921	2806
3	20231012	185100	93008008	921	921	921	921	0
4	20231012	185000	93008008	921	921	921	921	0
5	20231012	184900	93008008	921	921	921	921	0
6	20231012	184800	93008008	921	921	921	921	0
7	20231012	184700	93008008	921	921	921	921	0
8	20231012	184600	93008008	921	921	921	921	0
9	20231012	184500	93008008	921	921	921	921	0
10	20231012	184400	93008008	921	921	921	921	0
11	20231012	184300	93008008	921	921	921	921	0
12	20231012	184200	93008008	921	921	921	921	0
13	20231012	184100	93008008	921	921	921	921	0
14	20231012	184000	93008008	921	921	921	921	0
15	20231012	183900	93008008	921	921	921	921	0
16	20231012	183800	93008008	921	921	921	921	0
17	20231012	183700	93008008	921	921	921	921	0
18	20231012	183600	93008008	921	921	921	921	0
19	20231012	183500	93008008	921	921	921	921	0
20	20231012	183400	93008008	921	921	921	921	0
21	20231012	183300	93008008	921	921	921	921	0
22	20231012	183200	93008008	921	921	921	921	0
23	20231012	183100	93008008	921	921	921	921	0
24	20231012	183000	93008008	921	921	921	921	0
25	20231012	182900	93008008	921	921	921	921	0
26	20231012	182800	93008008	921	921	921	921	0
27	20231012	182700	93008008	921	921	921	921	0
28	20231012	182600	93008008	921	921	921	921	0
29	20231012	182500	93008008	921	921	921	921	0
30	20231012	182400	93008008	921	921	921	921	0
31	20231012	182300	93008008	921	921	921	921	0
32	20231012	182200	93008008	921	921	921	921	2806
33	20231012	182100	93008008	921	921	921	921	0
34	20231012	182000	93008008	921	921	921	921	0
35	20231012	181900	93008008	921	921	921	921	0
36	20231012	181800	93008008	921	921	921	921	0
37	20231012	181700	93008008	921	921	921	921	0
38	20231012	181600	93008008	921	921	921	921	0
39	20231012	181500	93008008	921	921	921	921	0
40	20231012	181400	93008008	921	921	921	921	0
41	20231012	181300	93008008	921	921	921	921	0
42	20231012	181200	93008008	921	921	921	921	0
43	20231012	181100	93008008	921	921	921	921	0
44	20231012	181000	93008008	921	921	921	921	0
45	20231012	180900	93008008	921	921	921	921	0
46	20231012	180800	93008008	921	921	921	921	0
47	20231012	180700	93008008	921	921	921	921	0
48	20231012	180600	93008008	921	921	921	921	0
49	20231012	180500	93008008	921	921	921	921	0
50	20231012	180400	93008008	921	921	921	921	0
51	20231012	180300	93008008	921	921	921	921	0
52	20231012	180200	93008008	921	921	921	921	0
53	20231012	180100	93008008	921	921	921	921	0
54	20231012	180000	93008008	921	921	921	921	0
55	20231012	175900	93008008	921	921	921	921	0
56	20231012	175800	93008008	921	921	921	921	0
57	20231012	175700	93008008	921	921	921	921	0
58	20231012	175600	93008008	921	921	921	921	0
59	20231012	175500	93008008	921	921	921	921	0
60	20231012	175400	93008008	921	921	921	921	0
61	20231012	175300	93008008	921	921	921	921	0
62	20231012	175200	93008008	921	921	921	921	2806
63	20231012	175100	93008008	921	921	921	921	0
64	20231012	175000	93008008	921	921	921	921	0
65	20231012	174900	93008008	921	921	921	921	0
66	20231012	174800	93008008	921	921	921	921	0
67	20231012	174700	93008008	921	921	921	921	0
68	20231012	174600	93008008	921	921	921	921	0
69	20231012	174500	93008008	921	921	921	921	0
70	20231012	174400	93008008	921	921	921	921	0
71	20231012	174300	93008008	921	921	921	921	0
72	20231012	174200	93008008	921	921	921	921	0
73	20231012	174100	93008008	921	921	921	921	0
74	20231012	174000	93008008	921	921	921	921	0
75	20231012	173900	93008008	921	921	921	921	0
76	20231012	173800	93008008	921	921	921	921	0
77	20231012	173700	93008008	921	921	921	921	0
78	20231012	173600	93008008	921	921	921	921	0
79	20231012	173500	93008008	921	921	921	921	0
80	20231012	173400	93008008	921	921	921	921	0
81	20231012	173300	93008008	921	921	921	921	0
82	20231012	173200	93008008	921	921	921	921	0
83	20231012	173100	93008008	921	921	921	921	0
84	20231012	173000	93008008	921	921	921	921	0
85	20231012	172900	93008008	921	921	921	921	0
86	20231012	172800	93008008	921	921	921	921	0
87	20231012	172700	93008008	921	921	921	921	0
88	20231012	172600	93008008	921	921	921	921	0
89	20231012	172500	93008008	921	921	921	921	0
90	20231012	172400	93008008	921	921	921	921	0
91	20231012	172300	93008008	921	921	921	921	0
92	20231012	172200	93008008	921	921	921	921	2806
93	20231012	172100	93008008	921	921	921	921	0
94	20231012	172000	93008008	921	921	921	921	0
95	20231012	171900	93008008	921	921	921	921	0
96	20231012	171800	93008008	921	921	921	921	0
97	20231012	171700	93008008	921	921	921	921	0
98	20231012	171600	93008008	921	921	921	921	0
99	20231012	171500	93008008	921	921	921	921	0
100	20231012	171400	93008008	921	921	921	921	0
101	20231012	171300	93008008	921	921	921	921	0
102	20231012	171200	93008008	921	921	921	921	0
103	20231012	171100	93008008	921	921	921	921	0
104	20231012	171000	93008008	921	921	921	921	0
105	20231012	170900	93008008	921	921	921	921	0
106	20231012	170800	93008008	921	921	921	921	0
107	20231012	170700	93008008	921	921	921	921	0
108	20231012	170600	93008008	921	921	921	921	0
109	20231012	170500	93008008	921	921	921	921	0
110	20231012	170400	93008008	921	921	921	921	0
111	20231012	170300	93008008	921	921	921	921	0
112	20231012	170200	93008008	921	921	921	921	0
113	20231012	170100	93008008	921	921	921	921	0
114	20231012	170000	93008008	921	921	921	921	0
115	20231012	165900	93008008	921	921	921	921	0
116	20231012	165800	93008008	921	921	921	921	0
117	20231012	165700	93008008	921	921	921	921	0
118	20231012	165600	93008008	921	921	921	921	0
119	20231012	165500	93008008	921	921	921	921	0
120	20231012	165400	93008008	921	921	921	921	0
121	20231012	165300	93008008	921	921	921	921	0
122	20231012	165200	93008008	921	921	921	921	2806
123	20231012	165100	93008008	921	921	921	921	0
124	20231012	165000	93008008	921	921	921	921	0
125	20231012	164900	93008008	921	921	921	921	0
126	20231012	164800	93008008	921	921	921	921	0
127	20231012	164700	93008008	921	921	921	921	0
128	20231012	164600	93008008	921	921	921	921	0
129	20231012	164500	93008008	921	921	921	921	0
130	20231012	164400	93008008	921	921	921	921	0
131	20231012	164300	93008008	921	921	921	921	0
132	20231012	164200	93008008	921	921	921	921	0
133	20231012	164100	93008008	921	921	921	921	0
134	20231012	164000	93008008	921	921	921	921	0
135	20231012	163900	93008008	921	921	921	921	0
136	20231012	163800	93008008	921	921	921	921	0
137	20231012	163700	93008008	921	921	921	921	0
138	20231012	163600	93008008	921	921	921	921	0
139	20231012	163500	93008008	921	921	921	921	0
140	20231012	163400	93008008	921	921	921	921	0
141	20231012	163300	93008008	921	921	921	921	0
142	20231012	163200	93008008	921	921	921	921	0
143	20231012	163100	93008008	921	921	921	921	0
144	20231012	163000	93008008	921	921	921	921	0
145	20231012	162900	93008008	921	921	921	921	0
146	20231012	162800	93008008	921	921	921	921	0
147	20231012	162700	93008008	921	921	921	921	0
148	20231012	162600	93008008	921	921	921	921	0
149	20231012	162500	93008008	921	921	921	921	0
150	20231012	162400	93008008	921	921	921	921	0
151	20231012	162300	93008008	921	921	921	921	0
152	20231012	162200	93008008	921	921	921	921	2806
153	20231012	162100	93008008	921	921	921	921	0
154	20231012	162000	93008008	921	921	921	921	0
155	20231012	161900	93008008	921	921	921	921	0
156	20231012	161800	93008008	921	921	921	921	0
157	20231012	161700	93008008	921	921	921	921	0
158	20231012	161600	93008008	921	921	921	921	0
159	20231012	161500	93008008	921	921	921	921	0
160	20231012	161400	93008008	921	921	921	921	0
161	20231012	161300	93008008	921	921	921	921	0
162	20231012	161200	93008008	921	921	921	921	0
163	20231012	161100	93008008	921	921	921	921	0
164	20231012	161000	93008008	921	921	921	921	0
165	20231012	160900	93008008	921	921	921	921	0
166	20231012	160800	93008008	921	921	921	921	0
167	20231012	160700	93008008	921	921	921	921	0
168	20231012	160600	93008008	921	921	921	921	0
169	20231012	160500	93008008	921	921	921	921	0
170	20231012	160400	93008008	921	921	921	921	0
171	20231012	160300	93008008	921	921	921	921	0
172	20231012	160200	93008008	921	921	921	921	0
173	20231012	160100	93008008	921	921	921	921	0
174	20231012	160000	93008008	921	921	921	921	0
175	20231012	155900	93008008	921	921	921	921	0
176	20231012	155800	93008008	921	921	921	921	0
177	20231012	155700	93008008	921	921	921	921	0
178	20231012	155600	93008008	921	921	921	921	0
179	20231012	155500	93008008	921	921	921	921	0
180	20231012	155400	93008008	921	921	921	921	0
181	20231012	155300	93008008	921	921	921	921	0
182	20231012	155200	93008008	921	921	921	921	2806
183	20231012	155100	93008008	921	921	921	921	0
184	20231012	155000	93008008	921	921	921	921	0
185	20231012	154900	93008008	921	921	921	921	0
186	20231012	154800	93008008	921	921	921	921	0
187	20231012	154700	93008008	921	921	921	921	0
188	20231012	154600	93008008	921	921	921	921	0
189	20231012	154500	93008008	921	921	921	921	0
190	20231012	154400	93008008	921	921	921	921	0
191	20231012	154300	93008008	921	921	921	921	0
192	20231012	154200	93008008	921	921	921	921	0
193	20231012	154100	93008008	921	921	921	921	0
194	20231012	154000	93008008	921	921	921	921	0
195	20231012	153900	93008008	921	921	921	921	0
196	20231012	153800	93008008	921	921	921	921	0
197	20231012	153700	93008008	921	921	921	921	0
198	20231012	153600	93008008	921	921	921	921	0
199	20231012	153500	93008008	921	921	921	921	0
200	20231012	153400	93008008	921	921	921	921	0
201	20231012	153300	93008008	921	921	921	921	0
202	20231012	153200	93008008	921	921	921	921	0
203	20231012	153100	93008008	921	921	921	921	0
204	20231012	153000	93008008	921	921	921	921	2806
205	20231012	152900	90423682	920	920	920	920	0
206	20231012	152800	90423682	920	920	920	920	0
207	20231012	152700	90423682	920	920	920	920	0
208	20231012	152600	90423682	920	920	920	920	0
209	20231012	152500	90423682	920	920	920	920	0
210	20231012	152400	90423682	920	920	920	920	0
211	20231012	152300	90423682	920	920	920	920	0
212	20231012	152200	90423682	920	920	920	920	0
213	20231012	152100	90423682	920	920	920	920	0
214	20231012	152000	90423682	920	920	920	920	0
215	20231012	151900	90423682	920	920	920	918	160
216	20231012	151800	90276798	918	918	918	918	0
217	20231012	151700	90276798	918	919	919	918	50
218	20231012	151600	90230897	919	919	919	919	0
219	20231012	151500	90230897	919	919	919	919	0
220	20231012	151400	90230897	919	919	919	919	0
221	20231012	151300	90230897	919	919	919	919	0
222	20231012	151200	90230897	919	920	920	919	119
223	20231012	151100	90121535	919	919	919	919	8
224	20231012	151000	90114183	919	919	919	919	0
225	20231012	150900	90114183	919	919	919	919	0
226	20231012	150800	90114183	919	919	919	919	0
227	20231012	150700	90114183	919	919	919	919	0
228	20231012	150600	90114183	919	919	919	919	0
229	20231012	150500	90114183	919	919	919	919	800
230	20231012	150400	89378983	919	919	919	919	5
231	20231012	150300	89374388	920	920	920	920	0
232	20231012	150200	89374388	920	920	920	920	0
233	20231012	150100	89374388	920	920	920	920	200
234	20231012	150000	89190388	920	920	920	920	49
235	20231012	145900	89145308	920	920	920	920	0
236	20231012	145800	89145308	920	920	920	920	156
237	20231012	145700	89001788	919	919	919	919	0
238	20231012	145600	89001788	919	919	919	919	0
239	20231012	145500	89001788	919	919	919	919	84
240	20231012	145400	88924592	919	919	919	919	22
241	20231012	145300	88904374	920	920	920	920	0
242	20231012	145200	88904374	920	920	920	920	0
243	20231012	145100	88904374	920	920	920	920	8
244	20231012	145000	88897014	919	919	919	919	0
245	20231012	144900	88897014	919	919	919	919	0
246	20231012	144800	88897014	919	919	919	919	0
247	20231012	144700	88897014	919	919	919	919	200
248	20231012	144600	88713214	920	920	920	920	0
249	20231012	144500	88713214	920	920	920	920	0
250	20231012	144400	88713214	920	920	920	920	0
251	20231012	144300	88713214	920	920	920	920	1
252	20231012	144200	88712294	918	918	918	918	0
253	20231012	144100	88712294	918	918	918	918	0
254	20231012	144000	88712294	918	918	918	918	200
255	20231012	143900	88528694	918	918	918	918	0
256	20231012	143800	88528694	918	918	918	918	0
257	20231012	143700	88528694	918	918	918	918	0
258	20231012	143600	88528694	918	918	918	918	0
259	20231012	143500	88528694	918	918	918	918	0
260	20231012	143400	88528694	918	918	918	918	0
261	20231012	143300	88528694	918	918	918	918	0
262	20231012	143200	88528694	918	918	918	918	0
263	20231012	143100	88528694	918	918	918	918	0
264	20231012	143000	88528694	918	918	918	918	0
265	20231012	142900	88528694	918	918	918	918	0
266	20231012	142800	88528694	918	918	918	918	0
267	20231012	142700	88528694	918	918	918	918	106
268	20231012	142600	88431386	920	920	920	920	0
269	20231012	142500	88431386	920	920	920	920	0
270	20231012	142400	88431386	920	920	920	920	0
271	20231012	142300	88431386	920	920	920	920	0
272	20231012	142200	88431386	920	920	920	920	0
273	20231012	142100	88431386	920	920	920	920	0
274	20231012	142000	88431386	920	920	920	920	0
275	20231012	141900	88431386	920	920	920	920	0
276	20231012	141800	88431386	920	920	920	920	0
277	20231012	141700	88431386	920	920	920	920	0
278	20231012	141600	88431386	920	920	920	920	0
279	20231012	141500	88431386	920	920	920	920	0
280	20231012	141400	88431386	920	920	920	920	0
281	20231012	141300	88431386	920	920	920	920	9
282	20231012	141200	88423106	920	920	920	920	0
283	20231012	141100	88423106	920	920	920	920	0
284	20231012	141000	88423106	920	920	920	920	0
285	20231012	140900	88423106	920	920	920	920	1330
286	20231012	140800	87199506	920	920	920	920	0
287	20231012	140700	87199506	920	920	920	920	2
288	20231012	140600	87197666	920	920	920	920	0
289	20231012	140500	87197666	920	920	920	920	0
290	20231012	140400	87197666	920	920	920	920	0
291	20231012	140300	87197666	920	920	920	920	0
292	20231012	140200	87197666	920	920	920	920	0
293	20231012	140100	87197666	920	920	920	920	0
294	20231012	140000	87197666	920	920	920	920	0
295	20231012	135900	87197666	920	920	920	920	0
296	20231012	135800	87197666	920	920	920	920	0
297	20231012	135700	87197666	920	918	920	918	43
298	20231012	135600	87158186	918	918	918	918	747
299	20231012	135500	86472440	917	918	918	917	213
300	20231012	135400	86276987	919	919	919	919	29
301	20231012	135300	86250336	919	919	919	919	121
302	20231012	135200	86139137	919	919	919	919	0
303	20231012	135100	86139137	919	919	919	919	879
304	20231012	135000	85331336	920	920	920	920	0
305	20231012	134900	85331336	920	920	920	920	0
306	20231012	134800	85331336	920	920	920	920	110
307	20231012	134700	85230136	920	920	920	920	0
308	20231012	134600	85230136	920	920	920	920	2000
309	20231012	134500	83390136	919	919	919	919	0
310	20231012	134400	83390136	919	919	919	919	0
311	20231012	134300	83390136	919	919	919	919	4
312	20231012	134200	83386460	919	919	919	919	17
313	20231012	134100	83370837	920	920	920	920	0
314	20231012	134000	83370837	920	920	920	920	0
315	20231012	133900	83370837	920	920	920	920	0
316	20231012	133800	83370837	920	920	920	920	100
317	20231012	133700	83278837	920	920	920	920	0
318	20231012	133600	83278837	920	920	920	920	0
319	20231012	133500	83278837	920	920	920	920	0
320	20231012	133400	83278837	920	920	920	920	0
321	20231012	133300	83278837	920	920	920	920	0
322	20231012	133200	83278837	920	920	920	920	2
323	20231012	133100	83276997	919	919	919	919	0
324	20231012	133000	83276997	919	919	919	919	0
325	20231012	132900	83276997	919	918	919	918	2
326	20231012	132800	83275160	918	918	918	918	0
327	20231012	132700	83275160	918	918	918	918	0
328	20231012	132600	83275160	918	918	918	918	1
329	20231012	132500	83274242	919	919	919	919	0
330	20231012	132400	83274242	919	919	919	919	0
331	20231012	132300	83274242	919	919	919	919	0
332	20231012	132200	83274242	919	919	919	919	0
333	20231012	132100	83274242	919	919	919	919	0
334	20231012	132000	83274242	919	919	919	919	0
335	20231012	131900	83274242	919	919	919	919	0
336	20231012	131800	83274242	919	919	919	919	0
337	20231012	131700	83274242	919	919	919	919	0
338	20231012	131600	83274242	919	919	919	919	216
339	20231012	131500	83075738	919	919	919	919	827
340	20231012	131400	82315725	920	920	920	920	1
341	20231012	131300	82314805	920	920	920	920	0
342	20231012	131200	82314805	920	920	920	920	0
343	20231012	131100	82314805	920	920	920	920	0
344	20231012	131000	82314805	920	920	920	920	1000
345	20231012	130900	81394805	920	920	920	920	0
346	20231012	130800	81394805	920	920	920	920	0
347	20231012	130700	81394805	920	920	920	920	0
348	20231012	130600	81394805	920	920	920	920	0
349	20231012	130500	81394805	920	919	920	919	21
350	20231012	130400	81375486	917	917	917	917	0
351	20231012	130300	81375486	917	917	917	917	0
352	20231012	130200	81375486	917	917	917	917	0
353	20231012	130100	81375486	917	917	917	917	322
354	20231012	130000	81080212	920	920	920	920	0
355	20231012	125900	81080212	920	920	920	920	0
356	20231012	125800	81080212	920	918	920	918	811
357	20231012	125700	80334102	917	917	917	917	0
358	20231012	125600	80334102	917	917	917	917	0
359	20231012	125500	80334102	917	917	917	917	100
360	20231012	125400	80242402	919	919	919	919	0
361	20231012	125300	80242402	919	919	919	919	0
362	20231012	125200	80242402	919	919	919	919	400
363	20231012	125100	79874802	920	920	920	920	9
364	20231012	125000	79866522	920	920	920	920	20
365	20231012	124900	79848122	920	920	920	920	0
366	20231012	124800	79848122	920	920	920	920	970
367	20231012	124700	78955722	920	920	920	920	818
368	20231012	124600	78203162	919	919	919	919	192
369	20231012	124500	78026714	918	918	919	918	1030
370	20231012	124400	77080174	919	919	919	919	0
371	20231012	124300	77080174	919	919	919	919	1
372	20231012	124200	77079255	918	918	918	918	985
373	20231012	124100	76175025	918	918	918	918	0
374	20231012	124000	76175025	918	918	918	918	0
375	20231012	123900	76175025	918	918	918	918	15
376	20231012	123800	76161255	918	918	918	918	0
377	20231012	123700	76161255	918	918	918	918	785
378	20231012	123600	75440625	918	918	918	918	1
379	20231012	123500	75439707	916	916	916	916	0
380	20231012	123400	75439707	916	916	916	916	0
381	20231012	123300	75439707	916	916	916	916	1620
382	20231012	123200	73955787	916	916	916	916	0
383	20231012	123100	73955787	916	916	916	916	10
384	20231012	123000	73946627	917	917	917	917	0
385	20231012	122900	73946627	917	917	917	917	0
386	20231012	122800	73946627	917	916	917	916	286
387	20231012	122700	73684375	916	916	916	916	10
388	20231012	122600	73675215	916	916	916	916	0
389	20231012	122500	73675215	916	916	916	916	0
390	20231012	122400	73675215	916	916	916	916	2
391	20231012	122300	73673383	916	916	916	916	0
392	20231012	122200	73673383	916	916	916	916	0
393	20231012	122100	73673383	916	916	916	916	1
394	20231012	122000	73672467	917	917	917	917	0
395	20231012	121900	73672467	917	917	917	917	115
396	20231012	121800	73567012	917	917	917	917	0
397	20231012	121700	73567012	917	917	917	917	10
398	20231012	121600	73557842	915	915	915	915	0
399	20231012	121500	73557842	915	915	915	915	0
400	20231012	121400	73557842	915	915	915	915	0
401	20231012	121300	73557842	915	915	915	915	0
402	20231012	121200	73557842	915	915	915	915	0
403	20231012	121100	73557842	915	915	915	915	0
404	20231012	121000	73557842	915	915	915	915	0
405	20231012	120900	73557842	915	915	915	915	0
406	20231012	120800	73557842	915	915	915	915	0
407	20231012	120700	73557842	915	915	915	915	1
408	20231012	120600	73556927	918	918	918	918	6032
409	20231012	120500	68019551	918	918	918	918	630
410	20231012	120400	67441211	919	919	919	919	0
411	20231012	120300	67441211	919	919	919	919	0
412	20231012	120200	67441211	919	919	919	919	29
413	20231012	120100	67414560	918	918	918	918	0
414	20231012	120000	67414560	918	918	918	918	0
415	20231012	115900	67414560	918	918	918	918	0
416	20231012	115800	67414560	918	918	918	918	1333
417	20231012	115700	66190866	918	916	918	916	3061
418	20231012	115600	63382063	916	916	916	916	158
419	20231012	115500	63237335	917	917	917	917	20
420	20231012	115400	63218995	916	916	916	916	0
421	20231012	115300	63218995	916	916	916	916	0
422	20231012	115200	63218995	916	917	917	916	111
423	20231012	115100	63117311	917	917	917	917	3
424	20231012	115000	63114560	917	917	917	917	0
425	20231012	114900	63114560	917	917	917	917	16
426	20231012	114800	63099888	917	917	917	917	0
427	20231012	114700	63099888	917	917	917	917	300
428	20231012	114600	62824788	917	917	917	917	500
429	20231012	114500	62366288	917	917	917	917	1
430	20231012	114400	62365371	918	918	918	918	0
431	20231012	114300	62365371	918	918	918	918	0
432	20231012	114200	62365371	918	918	918	918	1
433	20231012	114100	62364453	918	918	918	918	0
434	20231012	114000	62364453	918	918	918	918	4
435	20231012	113900	62360781	918	918	918	918	0
436	20231012	113800	62360781	918	918	918	918	0
437	20231012	113700	62360781	918	918	918	918	0
438	20231012	113600	62360781	918	918	918	918	0
439	20231012	113500	62360781	918	918	918	918	1
440	20231012	113400	62359863	918	918	918	918	10
441	20231012	113300	62350683	917	917	917	917	771
442	20231012	113200	61643676	918	918	918	918	0
443	20231012	113100	61643676	918	918	918	918	0
444	20231012	113000	61643676	918	918	918	918	0
445	20231012	112900	61643676	918	918	918	918	0
446	20231012	112800	61643676	918	918	918	918	0
447	20231012	112700	61643676	918	918	918	918	0
448	20231012	112600	61643676	918	918	918	918	0
449	20231012	112500	61643676	918	918	918	918	0
450	20231012	112400	61643676	918	918	918	918	0
451	20231012	112300	61643676	918	918	918	918	4
452	20231012	112200	61640004	918	918	918	918	0
453	20231012	112100	61640004	918	918	918	918	0
454	20231012	112000	61640004	918	918	918	918	0
455	20231012	111900	61640004	918	918	918	918	54
456	20231012	111800	61590432	918	918	918	918	1
457	20231012	111700	61589514	919	919	919	919	0
458	20231012	111600	61589514	919	919	919	919	0
459	20231012	111500	61589514	919	919	919	919	16
460	20231012	111400	61574810	919	919	919	919	0
461	20231012	111300	61574810	919	919	919	919	0
462	20231012	111200	61574810	919	919	919	919	0
463	20231012	111100	61574810	919	919	919	919	0
464	20231012	111000	61574810	919	918	919	918	2
465	20231012	110900	61572973	917	915	917	915	80
466	20231012	110800	61499771	916	916	916	916	71
467	20231012	110700	61434735	916	916	916	916	1
468	20231012	110600	61433819	917	917	917	917	100
469	20231012	110500	61342119	918	918	918	918	544
470	20231012	110400	60842727	918	918	918	918	0
471	20231012	110300	60842727	918	918	918	918	0
472	20231012	110200	60842727	918	918	918	918	0
473	20231012	110100	60842727	918	918	918	918	18
474	20231012	110000	60826203	919	919	919	919	1
475	20231012	105900	60825284	918	918	918	918	0
476	20231012	105800	60825284	918	919	919	918	99
477	20231012	105700	60734308	918	918	918	918	0
478	20231012	105600	60734308	918	918	918	918	39
479	20231012	105500	60698506	918	918	919	918	226
480	20231012	105400	60490814	919	919	919	919	0
481	20231012	105300	60490814	919	918	919	918	41
482	20231012	105200	60453175	918	918	918	918	159
483	20231012	105100	60307213	918	918	918	918	0
484	20231012	105000	60307213	918	915	918	915	19130
485	20231012	104900	42789289	915	915	915	915	2
486	20231012	104800	42787459	916	916	916	916	0
487	20231012	104700	42787459	916	916	916	916	0
488	20231012	104600	42787459	916	913	916	913	10000
489	20231012	104500	33643863	912	912	912	912	0
490	20231012	104400	33643863	912	912	912	912	1994
491	20231012	104300	31825335	912	912	912	912	6
492	20231012	104200	31819863	912	912	912	912	0
493	20231012	104100	31819863	912	912	912	912	6994
494	20231012	104000	25441335	912	912	912	912	6
495	20231012	103900	25435863	912	912	912	912	0
496	20231012	103800	25435863	912	912	912	912	2
497	20231012	103700	25434039	912	912	912	912	0
498	20231012	103600	25434039	912	912	912	912	0
499	20231012	103500	25434039	912	912	912	912	0
500	20231012	103400	25434039	912	912	912	912	0
501	20231012	103300	25434039	912	911	912	911	200
502	20231012	103200	25251753	912	911	912	911	43
503	20231012	103100	25212548	910	910	910	910	0
504	20231012	103000	25212548	910	910	910	910	0
505	20231012	102900	25212548	910	910	910	910	0
506	20231012	102800	25212548	910	910	910	910	0
507	20231012	102700	25212548	910	910	910	910	0
508	20231012	102600	25212548	910	910	910	910	22
509	20231012	102500	25192528	910	910	910	910	0
510	20231012	102400	25192528	910	910	910	910	0
511	20231012	102300	25192528	910	910	910	910	0
512	20231012	102200	25192528	910	910	910	910	329
513	20231012	102100	24893138	910	910	910	910	18
514	20231012	102000	24876758	910	910	910	910	0
515	20231012	101900	24876758	910	910	910	910	0
516	20231012	101800	24876758	910	910	910	910	0
517	20231012	101700	24876758	910	910	910	910	0
518	20231012	101600	24876758	910	910	910	910	0
519	20231012	101500	24876758	910	910	910	910	0
520	20231012	101400	24876758	910	910	910	910	0
521	20231012	101300	24876758	910	910	910	910	0
522	20231012	101200	24876758	910	910	910	910	2
523	20231012	101100	24874938	910	910	910	910	0
524	20231012	101000	24874938	910	910	910	910	0
525	20231012	100900	24874938	910	910	910	910	0
526	20231012	100800	24874938	910	910	910	910	30
527	20231012	100700	24847638	910	910	910	910	1
528	20231012	100600	24846728	909	909	909	909	1
529	20231012	100500	24845819	909	909	909	909	1715
530	20231012	100400	23286884	912	910	912	909	8
531	20231012	100300	23279599	909	910	913	909	7
532	20231012	100200	23273220	909	909	909	909	0
533	20231012	100100	23273220	909	909	909	909	0
534	20231012	100000	23273220	909	913	913	909	2000
535	20231012	095900	21455140	913	913	913	913	0
536	20231012	095800	21455140	913	910	913	910	10
537	20231012	095700	21446022	909	909	909	909	1
538	20231012	095600	21445113	908	909	909	908	29
539	20231012	095500	21418764	912	912	912	912	0
540	20231012	095400	21418764	912	909	913	908	629
541	20231012	095300	20845804	909	909	909	909	328
542	20231012	095200	20547652	913	913	913	913	0
543	20231012	095100	20547652	913	910	913	910	6000
544	20231012	095000	15070412	913	913	913	913	0
545	20231012	094900	15070412	913	909	913	909	1100
546	20231012	094800	14067385	908	909	909	908	340
547	20231012	094700	13758555	908	908	908	908	1997
548	20231012	094600	11945279	907	907	907	907	1
549	20231012	094500	11944372	906	906	906	906	14
550	20231012	094400	11931688	906	906	906	906	1
551	20231012	094300	11930782	908	908	908	908	0
552	20231012	094200	11930782	908	907	908	907	1100
553	20231012	094100	10932021	907	907	907	907	100
554	20231012	094000	10841321	907	907	907	907	1
555	20231012	093900	10840414	906	906	906	906	409
556	20231012	093800	10469860	906	905	906	905	2586
557	20231012	093700	8126983	905	905	905	905	0
558	20231012	093600	8126983	905	905	905	905	1
559	20231012	093500	8126078	903	903	903	903	843
560	20231012	093400	7364849	903	904	904	902	1193
561	20231012	093300	6287570	903	904	905	903	15
562	20231012	093200	6274004	903	905	905	903	19
563	20231012	093100	6256825	905	905	905	905	0
564	20231012	093000	6256825	905	905	905	905	0
565	20231012	092900	6256825	905	905	905	905	0
566	20231012	092800	6256825	905	905	905	905	0
567	20231012	092700	6256825	905	904	905	904	1100
568	20231012	092600	5261330	902	904	904	902	649
569	20231012	092500	4675463	905	905	905	905	300
570	20231012	092400	4403963	908	908	908	908	0
571	20231012	092300	4403963	908	908	908	908	0
572	20231012	092200	4403963	908	905	908	904	711
573	20231012	092100	3761115	909	909	909	909	0
574	20231012	092000	3761115	909	909	909	909	0
575	20231012	091900	3761115	909	909	909	909	0
576	20231012	091800	3761115	909	905	909	905	930
577	20231012	091700	2916690	905	905	908	905	380
578	20231012	091600	2571743	908	906	908	906	314
579	20231012	091500	2286751	905	905	905	905	118
580	20231012	091400	2179961	905	905	905	905	3
581	20231012	091300	2177246	904	904	904	904	0
582	20231012	091200	2177246	904	904	904	904	0
583	20231012	091100	2177246	904	904	904	904	1726
584	20231012	091000	616942	904	904	904	904	1
585	20231012	090900	616038	904	904	904	904	1
586	20231012	090800	615134	903	903	903	903	0
587	20231012	090700	615134	903	904	904	903	237
588	20231012	090600	400887	904	901	904	901	51
589	20231012	090500	354789	904	901	904	901	17
590	20231012	090400	339445	901	904	904	901	9
591	20231012	090300	331312	904	904	904	903	11
592	20231012	090200	321369	903	902	903	902	4
593	20231012	090100	317758	901	901	903	900	22
594	20231012	090000	297900	900	900	900	900	331