KissMeData/143540/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200700	43776211	906	906	906	906	1288
3	20231012	200600	43776211	906	906	906	906	0
4	20231012	200500	43776211	906	906	906	906	0
5	20231012	200400	43776211	906	906	906	906	0
6	20231012	200300	43776211	906	906	906	906	0
7	20231012	200200	43776211	906	906	906	906	0
8	20231012	200100	43776211	906	906	906	906	0
9	20231012	200000	43776211	906	906	906	906	0
10	20231012	195900	43776211	906	906	906	906	0
11	20231012	195800	43776211	906	906	906	906	0
12	20231012	195700	43776211	906	906	906	906	0
13	20231012	195600	43776211	906	906	906	906	0
14	20231012	195500	43776211	906	906	906	906	0
15	20231012	195400	43776211	906	906	906	906	0
16	20231012	195300	43776211	906	906	906	906	0
17	20231012	195200	43776211	906	906	906	906	0
18	20231012	195100	43776211	906	906	906	906	0
19	20231012	195000	43776211	906	906	906	906	0
20	20231012	194900	43776211	906	906	906	906	0
21	20231012	194800	43776211	906	906	906	906	0
22	20231012	194700	43776211	906	906	906	906	0
23	20231012	194600	43776211	906	906	906	906	0
24	20231012	194500	43776211	906	906	906	906	0
25	20231012	194400	43776211	906	906	906	906	0
26	20231012	194300	43776211	906	906	906	906	0
27	20231012	194200	43776211	906	906	906	906	0
28	20231012	194100	43776211	906	906	906	906	0
29	20231012	194000	43776211	906	906	906	906	0
30	20231012	193900	43776211	906	906	906	906	0
31	20231012	193800	43776211	906	906	906	906	0
32	20231012	193700	43776211	906	906	906	906	1288
33	20231012	193600	43776211	906	906	906	906	0
34	20231012	193500	43776211	906	906	906	906	0
35	20231012	193400	43776211	906	906	906	906	0
36	20231012	193300	43776211	906	906	906	906	0
37	20231012	193200	43776211	906	906	906	906	0
38	20231012	193100	43776211	906	906	906	906	0
39	20231012	193000	43776211	906	906	906	906	0
40	20231012	192900	43776211	906	906	906	906	0
41	20231012	192800	43776211	906	906	906	906	0
42	20231012	192700	43776211	906	906	906	906	0
43	20231012	192600	43776211	906	906	906	906	0
44	20231012	192500	43776211	906	906	906	906	0
45	20231012	192400	43776211	906	906	906	906	0
46	20231012	192300	43776211	906	906	906	906	0
47	20231012	192200	43776211	906	906	906	906	0
48	20231012	192100	43776211	906	906	906	906	0
49	20231012	192000	43776211	906	906	906	906	0
50	20231012	191900	43776211	906	906	906	906	0
51	20231012	191800	43776211	906	906	906	906	0
52	20231012	191700	43776211	906	906	906	906	0
53	20231012	191600	43776211	906	906	906	906	0
54	20231012	191500	43776211	906	906	906	906	0
55	20231012	191400	43776211	906	906	906	906	0
56	20231012	191300	43776211	906	906	906	906	0
57	20231012	191200	43776211	906	906	906	906	0
58	20231012	191100	43776211	906	906	906	906	0
59	20231012	191000	43776211	906	906	906	906	0
60	20231012	190900	43776211	906	906	906	906	0
61	20231012	190800	43776211	906	906	906	906	0
62	20231012	190700	43776211	906	906	906	906	1288
63	20231012	190600	43776211	906	906	906	906	0
64	20231012	190500	43776211	906	906	906	906	0
65	20231012	190400	43776211	906	906	906	906	0
66	20231012	190300	43776211	906	906	906	906	0
67	20231012	190200	43776211	906	906	906	906	0
68	20231012	190100	43776211	906	906	906	906	0
69	20231012	190000	43776211	906	906	906	906	0
70	20231012	185900	43776211	906	906	906	906	0
71	20231012	185800	43776211	906	906	906	906	0
72	20231012	185700	43776211	906	906	906	906	0
73	20231012	185600	43776211	906	906	906	906	0
74	20231012	185500	43776211	906	906	906	906	0
75	20231012	185400	43776211	906	906	906	906	0
76	20231012	185300	43776211	906	906	906	906	0
77	20231012	185200	43776211	906	906	906	906	0
78	20231012	185100	43776211	906	906	906	906	0
79	20231012	185000	43776211	906	906	906	906	0
80	20231012	184900	43776211	906	906	906	906	0
81	20231012	184800	43776211	906	906	906	906	0
82	20231012	184700	43776211	906	906	906	906	0
83	20231012	184600	43776211	906	906	906	906	0
84	20231012	184500	43776211	906	906	906	906	0
85	20231012	184400	43776211	906	906	906	906	0
86	20231012	184300	43776211	906	906	906	906	0
87	20231012	184200	43776211	906	906	906	906	0
88	20231012	184100	43776211	906	906	906	906	0
89	20231012	184000	43776211	906	906	906	906	0
90	20231012	183900	43776211	906	906	906	906	0
91	20231012	183800	43776211	906	906	906	906	0
92	20231012	183700	43776211	906	906	906	906	1288
93	20231012	183600	43776211	906	906	906	906	0
94	20231012	183500	43776211	906	906	906	906	0
95	20231012	183400	43776211	906	906	906	906	0
96	20231012	183300	43776211	906	906	906	906	0
97	20231012	183200	43776211	906	906	906	906	0
98	20231012	183100	43776211	906	906	906	906	0
99	20231012	183000	43776211	906	906	906	906	0
100	20231012	182900	43776211	906	906	906	906	0
101	20231012	182800	43776211	906	906	906	906	0
102	20231012	182700	43776211	906	906	906	906	0
103	20231012	182600	43776211	906	906	906	906	0
104	20231012	182500	43776211	906	906	906	906	0
105	20231012	182400	43776211	906	906	906	906	0
106	20231012	182300	43776211	906	906	906	906	0
107	20231012	182200	43776211	906	906	906	906	0
108	20231012	182100	43776211	906	906	906	906	0
109	20231012	182000	43776211	906	906	906	906	0
110	20231012	181900	43776211	906	906	906	906	0
111	20231012	181800	43776211	906	906	906	906	0
112	20231012	181700	43776211	906	906	906	906	0
113	20231012	181600	43776211	906	906	906	906	0
114	20231012	181500	43776211	906	906	906	906	0
115	20231012	181400	43776211	906	906	906	906	0
116	20231012	181300	43776211	906	906	906	906	0
117	20231012	181200	43776211	906	906	906	906	0
118	20231012	181100	43776211	906	906	906	906	0
119	20231012	181000	43776211	906	906	906	906	0
120	20231012	180900	43776211	906	906	906	906	0
121	20231012	180800	43776211	906	906	906	906	0
122	20231012	180700	43776211	906	906	906	906	1288
123	20231012	180600	43776211	906	906	906	906	0
124	20231012	180500	43776211	906	906	906	906	0
125	20231012	180400	43776211	906	906	906	906	0
126	20231012	180300	43776211	906	906	906	906	0
127	20231012	180200	43776211	906	906	906	906	0
128	20231012	180100	43776211	906	906	906	906	0
129	20231012	180000	43776211	906	906	906	906	0
130	20231012	175900	43776211	906	906	906	906	0
131	20231012	175800	43776211	906	906	906	906	0
132	20231012	175700	43776211	906	906	906	906	0
133	20231012	175600	43776211	906	906	906	906	0
134	20231012	175500	43776211	906	906	906	906	0
135	20231012	175400	43776211	906	906	906	906	0
136	20231012	175300	43776211	906	906	906	906	0
137	20231012	175200	43776211	906	906	906	906	0
138	20231012	175100	43776211	906	906	906	906	0
139	20231012	175000	43776211	906	906	906	906	0
140	20231012	174900	43776211	906	906	906	906	0
141	20231012	174800	43776211	906	906	906	906	0
142	20231012	174700	43776211	906	906	906	906	0
143	20231012	174600	43776211	906	906	906	906	0
144	20231012	174500	43776211	906	906	906	906	0
145	20231012	174400	43776211	906	906	906	906	0
146	20231012	174300	43776211	906	906	906	906	0
147	20231012	174200	43776211	906	906	906	906	0
148	20231012	174100	43776211	906	906	906	906	0
149	20231012	174000	43776211	906	906	906	906	0
150	20231012	173900	43776211	906	906	906	906	0
151	20231012	173800	43776211	906	906	906	906	0
152	20231012	173700	43776211	906	906	906	906	1288
153	20231012	173600	43776211	906	906	906	906	0
154	20231012	173500	43776211	906	906	906	906	0
155	20231012	173400	43776211	906	906	906	906	0
156	20231012	173300	43776211	906	906	906	906	0
157	20231012	173200	43776211	906	906	906	906	0
158	20231012	173100	43776211	906	906	906	906	0
159	20231012	173000	43776211	906	906	906	906	0
160	20231012	172900	43776211	906	906	906	906	0
161	20231012	172800	43776211	906	906	906	906	0
162	20231012	172700	43776211	906	906	906	906	0
163	20231012	172600	43776211	906	906	906	906	0
164	20231012	172500	43776211	906	906	906	906	0
165	20231012	172400	43776211	906	906	906	906	0
166	20231012	172300	43776211	906	906	906	906	0
167	20231012	172200	43776211	906	906	906	906	0
168	20231012	172100	43776211	906	906	906	906	0
169	20231012	172000	43776211	906	906	906	906	0
170	20231012	171900	43776211	906	906	906	906	0
171	20231012	171800	43776211	906	906	906	906	0
172	20231012	171700	43776211	906	906	906	906	0
173	20231012	171600	43776211	906	906	906	906	0
174	20231012	171500	43776211	906	906	906	906	0
175	20231012	171400	43776211	906	906	906	906	0
176	20231012	171300	43776211	906	906	906	906	0
177	20231012	171200	43776211	906	906	906	906	0
178	20231012	171100	43776211	906	906	906	906	0
179	20231012	171000	43776211	906	906	906	906	0
180	20231012	170900	43776211	906	906	906	906	0
181	20231012	170800	43776211	906	906	906	906	0
182	20231012	170700	43776211	906	906	906	906	1288
183	20231012	170600	43776211	906	906	906	906	0
184	20231012	170500	43776211	906	906	906	906	0
185	20231012	170400	43776211	906	906	906	906	0
186	20231012	170300	43776211	906	906	906	906	0
187	20231012	170200	43776211	906	906	906	906	0
188	20231012	170100	43776211	906	906	906	906	0
189	20231012	170000	43776211	906	906	906	906	0
190	20231012	165900	43776211	906	906	906	906	0
191	20231012	165800	43776211	906	906	906	906	0
192	20231012	165700	43776211	906	906	906	906	0
193	20231012	165600	43776211	906	906	906	906	0
194	20231012	165500	43776211	906	906	906	906	0
195	20231012	165400	43776211	906	906	906	906	0
196	20231012	165300	43776211	906	906	906	906	0
197	20231012	165200	43776211	906	906	906	906	0
198	20231012	165100	43776211	906	906	906	906	0
199	20231012	165000	43776211	906	906	906	906	0
200	20231012	164900	43776211	906	906	906	906	0
201	20231012	164800	43776211	906	906	906	906	0
202	20231012	164700	43776211	906	906	906	906	0
203	20231012	164600	43776211	906	906	906	906	0
204	20231012	164500	43776211	906	906	906	906	0
205	20231012	164400	43776211	906	906	906	906	0
206	20231012	164300	43776211	906	906	906	906	0
207	20231012	164200	43776211	906	906	906	906	0
208	20231012	164100	43776211	906	906	906	906	0
209	20231012	164000	43776211	906	906	906	906	0
210	20231012	163900	43776211	906	906	906	906	0
211	20231012	163800	43776211	906	906	906	906	0
212	20231012	163700	43776211	906	906	906	906	1288
213	20231012	163600	43776211	906	906	906	906	0
214	20231012	163500	43776211	906	906	906	906	0
215	20231012	163400	43776211	906	906	906	906	0
216	20231012	163300	43776211	906	906	906	906	0
217	20231012	163200	43776211	906	906	906	906	0
218	20231012	163100	43776211	906	906	906	906	0
219	20231012	163000	43776211	906	906	906	906	0
220	20231012	162900	43776211	906	906	906	906	0
221	20231012	162800	43776211	906	906	906	906	0
222	20231012	162700	43776211	906	906	906	906	0
223	20231012	162600	43776211	906	906	906	906	0
224	20231012	162500	43776211	906	906	906	906	0
225	20231012	162400	43776211	906	906	906	906	0
226	20231012	162300	43776211	906	906	906	906	0
227	20231012	162200	43776211	906	906	906	906	0
228	20231012	162100	43776211	906	906	906	906	0
229	20231012	162000	43776211	906	906	906	906	0
230	20231012	161900	43776211	906	906	906	906	0
231	20231012	161800	43776211	906	906	906	906	0
232	20231012	161700	43776211	906	906	906	906	0
233	20231012	161600	43776211	906	906	906	906	0
234	20231012	161500	43776211	906	906	906	906	0
235	20231012	161400	43776211	906	906	906	906	0
236	20231012	161300	43776211	906	906	906	906	0
237	20231012	161200	43776211	906	906	906	906	0
238	20231012	161100	43776211	906	906	906	906	0
239	20231012	161000	43776211	906	906	906	906	0
240	20231012	160900	43776211	906	906	906	906	0
241	20231012	160800	43776211	906	906	906	906	0
242	20231012	160700	43776211	906	906	906	906	1288
243	20231012	160600	43776211	906	906	906	906	0
244	20231012	160500	43776211	906	906	906	906	0
245	20231012	160400	43776211	906	906	906	906	0
246	20231012	160300	43776211	906	906	906	906	0
247	20231012	160200	43776211	906	906	906	906	0
248	20231012	160100	43776211	906	906	906	906	0
249	20231012	160000	43776211	906	906	906	906	0
250	20231012	155900	43776211	906	906	906	906	0
251	20231012	155800	43776211	906	906	906	906	0
252	20231012	155700	43776211	906	906	906	906	0
253	20231012	155600	43776211	906	906	906	906	0
254	20231012	155500	43776211	906	906	906	906	0
255	20231012	155400	43776211	906	906	906	906	0
256	20231012	155300	43776211	906	906	906	906	0
257	20231012	155200	43776211	906	906	906	906	0
258	20231012	155100	43776211	906	906	906	906	0
259	20231012	155000	43776211	906	906	906	906	0
260	20231012	154900	43776211	906	906	906	906	0
261	20231012	154800	43776211	906	906	906	906	0
262	20231012	154700	43776211	906	906	906	906	0
263	20231012	154600	43776211	906	906	906	906	0
264	20231012	154500	43776211	906	906	906	906	0
265	20231012	154400	43776211	906	906	906	906	0
266	20231012	154300	43776211	906	906	906	906	0
267	20231012	154200	43776211	906	906	906	906	0
268	20231012	154100	43776211	906	906	906	906	0
269	20231012	154000	43776211	906	906	906	906	0
270	20231012	153900	43776211	906	906	906	906	0
271	20231012	153800	43776211	906	906	906	906	0
272	20231012	153700	43776211	906	906	906	906	1288
273	20231012	153600	43776211	906	906	906	906	0
274	20231012	153500	43776211	906	906	906	906	0
275	20231012	153400	43776211	906	906	906	906	0
276	20231012	153300	43776211	906	906	906	906	0
277	20231012	153200	43776211	906	906	906	906	0
278	20231012	153100	43776211	906	906	906	906	0
279	20231012	153000	43776211	906	906	906	906	1288
280	20231012	152900	42609283	906	906	906	906	0
281	20231012	152800	42609283	906	906	906	906	0
282	20231012	152700	42609283	906	906	906	906	0
283	20231012	152600	42609283	906	906	906	906	0
284	20231012	152500	42609283	906	906	906	906	0
285	20231012	152400	42609283	906	906	906	906	0
286	20231012	152300	42609283	906	906	906	906	0
287	20231012	152200	42609283	906	906	906	906	0
288	20231012	152100	42609283	906	906	906	906	0
289	20231012	152000	42609283	906	906	906	906	0
290	20231012	151900	42609283	906	906	906	906	0
291	20231012	151800	42609283	906	906	906	906	0
292	20231012	151700	42609283	906	906	906	906	1
293	20231012	151600	42608377	906	907	907	906	15
294	20231012	151500	42594773	907	907	907	907	15
295	20231012	151400	42581168	907	907	907	907	0
296	20231012	151300	42581168	907	907	907	907	0
297	20231012	151200	42581168	907	904	907	904	49
298	20231012	151100	42536867	904	904	904	904	0
299	20231012	151000	42536867	904	904	904	904	0
300	20231012	150900	42536867	904	904	904	904	0
301	20231012	150800	42536867	904	904	904	904	0
302	20231012	150700	42536867	904	904	904	904	0
303	20231012	150600	42536867	904	904	904	904	23
304	20231012	150500	42516075	903	903	903	903	0
305	20231012	150400	42516075	903	903	903	903	0
306	20231012	150300	42516075	903	903	903	903	0
307	20231012	150200	42516075	903	903	903	903	0
308	20231012	150100	42516075	903	903	903	903	0
309	20231012	150000	42516075	903	903	903	903	0
310	20231012	145900	42516075	903	903	903	903	0
311	20231012	145800	42516075	903	903	903	903	0
312	20231012	145700	42516075	903	903	903	903	0
313	20231012	145600	42516075	903	903	903	903	0
314	20231012	145500	42516075	903	903	903	903	170
315	20231012	145400	42362565	904	904	904	904	0
316	20231012	145300	42362565	904	904	904	904	0
317	20231012	145200	42362565	904	904	904	904	0
318	20231012	145100	42362565	904	904	904	904	0
319	20231012	145000	42362565	904	904	904	904	0
320	20231012	144900	42362565	904	904	904	904	0
321	20231012	144800	42362565	904	904	904	904	0
322	20231012	144700	42362565	904	904	904	904	0
323	20231012	144600	42362565	904	904	904	904	0
324	20231012	144500	42362565	904	904	904	904	0
325	20231012	144400	42362565	904	904	904	904	0
326	20231012	144300	42362565	904	904	904	904	0
327	20231012	144200	42362565	904	904	904	904	20
328	20231012	144100	42344485	902	902	902	902	0
329	20231012	144000	42344485	902	902	902	902	0
330	20231012	143900	42344485	902	902	902	902	0
331	20231012	143800	42344485	902	902	902	902	0
332	20231012	143700	42344485	902	902	902	902	0
333	20231012	143600	42344485	902	902	902	902	2
334	20231012	143500	42342681	902	902	902	902	0
335	20231012	143400	42342681	902	902	902	902	185
336	20231012	143300	42175811	904	904	904	904	0
337	20231012	143200	42175811	904	904	904	904	0
338	20231012	143100	42175811	904	904	904	904	0
339	20231012	143000	42175811	904	904	904	904	0
340	20231012	142900	42175811	904	904	904	904	0
341	20231012	142800	42175811	904	904	904	904	0
342	20231012	142700	42175811	904	904	904	904	0
343	20231012	142600	42175811	904	904	904	904	0
344	20231012	142500	42175811	904	904	904	904	0
345	20231012	142400	42175811	904	904	904	904	0
346	20231012	142300	42175811	904	904	904	904	0
347	20231012	142200	42175811	904	904	904	904	0
348	20231012	142100	42175811	904	904	904	904	0
349	20231012	142000	42175811	904	904	904	904	0
350	20231012	141900	42175811	904	904	904	904	10
351	20231012	141800	42166771	905	905	905	905	0
352	20231012	141700	42166771	905	905	905	905	1
353	20231012	141600	42165866	901	901	901	901	0
354	20231012	141500	42165866	901	901	901	901	0
355	20231012	141400	42165866	901	901	901	901	248
356	20231012	141300	41942418	901	901	901	901	3
357	20231012	141200	41939715	901	901	901	901	3
358	20231012	141100	41937012	901	901	901	901	55
359	20231012	141000	41887457	901	902	902	901	1691
360	20231012	140900	40363860	902	902	902	902	0
361	20231012	140800	40363860	902	902	902	902	3000
362	20231012	140700	37657860	905	905	905	905	0
363	20231012	140600	37657860	905	905	905	905	0
364	20231012	140500	37657860	905	905	905	905	0
365	20231012	140400	37657860	905	905	905	905	1
366	20231012	140300	37656955	905	905	905	905	1
367	20231012	140200	37656050	905	905	905	905	0
368	20231012	140100	37656050	905	905	905	905	0
369	20231012	140000	37656050	905	905	905	905	0
370	20231012	135900	37656050	905	905	905	905	0
371	20231012	135800	37656050	905	905	905	905	0
372	20231012	135700	37656050	905	905	905	905	0
373	20231012	135600	37656050	905	905	905	905	0
374	20231012	135500	37656050	905	905	905	905	0
375	20231012	135400	37656050	905	905	905	905	0
376	20231012	135300	37656050	905	905	905	905	1
377	20231012	135200	37655145	903	903	903	903	23
378	20231012	135100	37634376	905	905	905	905	0
379	20231012	135000	37634376	905	905	905	905	0
380	20231012	134900	37634376	905	905	905	905	98
381	20231012	134800	37545686	905	905	905	905	0
382	20231012	134700	37545686	905	905	905	905	1
383	20231012	134600	37544781	903	903	903	903	0
384	20231012	134500	37544781	903	903	903	903	0
385	20231012	134400	37544781	903	903	903	903	3
386	20231012	134300	37542072	905	905	905	905	10
387	20231012	134200	37533022	905	905	905	905	10
388	20231012	134100	37523972	905	905	905	905	150
389	20231012	134000	37388222	905	905	905	905	0
390	20231012	133900	37388222	905	905	905	905	0
391	20231012	133800	37388222	905	905	905	905	1
392	20231012	133700	37387317	901	901	901	901	0
393	20231012	133600	37387317	901	901	901	901	0
394	20231012	133500	37387317	901	901	901	901	0
395	20231012	133400	37387317	901	901	901	901	0
396	20231012	133300	37387317	901	901	901	901	0
397	20231012	133200	37387317	901	901	901	901	0
398	20231012	133100	37387317	901	901	901	901	100
399	20231012	133000	37297217	900	900	900	900	0
400	20231012	132900	37297217	900	900	900	900	0
401	20231012	132800	37297217	900	900	900	900	0
402	20231012	132700	37297217	900	904	904	900	4536
403	20231012	132600	33206517	905	905	905	905	0
404	20231012	132500	33206517	905	905	905	905	0
405	20231012	132400	33206517	905	907	907	905	111
406	20231012	132300	33106056	909	909	909	909	0
407	20231012	132200	33106056	909	909	909	909	0
408	20231012	132100	33106056	909	909	909	909	0
409	20231012	132000	33106056	909	909	909	909	0
410	20231012	131900	33106056	909	909	909	909	0
411	20231012	131800	33106056	909	909	909	909	0
412	20231012	131700	33106056	909	909	909	909	0
413	20231012	131600	33106056	909	909	909	909	0
414	20231012	131500	33106056	909	909	909	909	0
415	20231012	131400	33106056	909	909	909	909	0
416	20231012	131300	33106056	909	909	909	909	0
417	20231012	131200	33106056	909	909	909	909	0
418	20231012	131100	33106056	909	909	909	909	0
419	20231012	131000	33106056	909	909	909	909	0
420	20231012	130900	33106056	909	909	909	909	0
421	20231012	130800	33106056	909	909	909	909	0
422	20231012	130700	33106056	909	909	909	909	23
423	20231012	130600	33085149	909	909	909	909	0
424	20231012	130500	33085149	909	909	909	909	0
425	20231012	130400	33085149	909	909	909	909	0
426	20231012	130300	33085149	909	908	909	908	80
427	20231012	130200	33012508	908	908	908	908	0
428	20231012	130100	33012508	908	908	908	908	1
429	20231012	130000	33011600	904	904	904	904	0
430	20231012	125900	33011600	904	904	904	904	0
431	20231012	125800	33011600	904	904	904	904	0
432	20231012	125700	33011600	904	904	904	904	0
433	20231012	125600	33011600	904	904	904	904	0
434	20231012	125500	33011600	904	904	904	904	0
435	20231012	125400	33011600	904	904	904	904	0
436	20231012	125300	33011600	904	904	904	904	100
437	20231012	125200	32921200	903	903	903	903	0
438	20231012	125100	32921200	903	903	903	903	0
439	20231012	125000	32921200	903	903	903	903	0
440	20231012	124900	32921200	903	903	903	903	0
441	20231012	124800	32921200	903	903	903	903	0
442	20231012	124700	32921200	903	903	903	903	0
443	20231012	124600	32921200	903	903	903	903	0
444	20231012	124500	32921200	903	903	903	903	0
445	20231012	124400	32921200	903	903	903	903	0
446	20231012	124300	32921200	903	909	909	903	1599
447	20231012	124200	31473502	913	913	913	913	0
448	20231012	124100	31473502	913	913	913	913	0
449	20231012	124000	31473502	913	913	913	913	0
450	20231012	123900	31473502	913	913	913	913	1
451	20231012	123800	31472589	909	909	909	909	0
452	20231012	123700	31472589	909	909	909	909	0
453	20231012	123600	31472589	909	909	909	909	0
454	20231012	123500	31472589	909	909	909	909	0
455	20231012	123400	31472589	909	910	910	909	1273
456	20231012	123300	30315279	911	911	911	911	38
457	20231012	123200	30280661	913	913	913	913	0
458	20231012	123100	30280661	913	913	913	913	0
459	20231012	123000	30280661	913	913	913	913	1150
460	20231012	122900	29230711	913	913	913	913	0
461	20231012	122800	29230711	913	913	913	913	0
462	20231012	122700	29230711	913	913	913	913	0
463	20231012	122600	29230711	913	913	913	913	100
464	20231012	122500	29139411	913	913	913	913	336
465	20231012	122400	28832643	913	913	913	913	0
466	20231012	122300	28832643	913	913	913	913	0
467	20231012	122200	28832643	913	913	913	913	0
468	20231012	122100	28832643	913	913	913	913	0
469	20231012	122000	28832643	913	913	913	913	17
470	20231012	121900	28817122	913	913	913	913	0
471	20231012	121800	28817122	913	913	913	913	0
472	20231012	121700	28817122	913	913	913	913	0
473	20231012	121600	28817122	913	913	913	913	0
474	20231012	121500	28817122	913	913	913	913	0
475	20231012	121400	28817122	913	913	913	913	0
476	20231012	121300	28817122	913	913	913	913	0
477	20231012	121200	28817122	913	913	913	913	0
478	20231012	121100	28817122	913	913	913	913	0
479	20231012	121000	28817122	913	913	913	913	0
480	20231012	120900	28817122	913	913	913	913	0
481	20231012	120800	28817122	913	913	913	913	11
482	20231012	120700	28807079	913	913	913	913	0
483	20231012	120600	28807079	913	913	913	913	0
484	20231012	120500	28807079	913	913	913	913	0
485	20231012	120400	28807079	913	913	913	913	0
486	20231012	120300	28807079	913	913	913	913	1
487	20231012	120200	28806166	913	913	913	913	0
488	20231012	120100	28806166	913	913	913	913	0
489	20231012	120000	28806166	913	913	913	913	0
490	20231012	115900	28806166	913	913	913	913	0
491	20231012	115800	28806166	913	913	913	913	1300
492	20231012	115700	27619266	913	913	913	913	0
493	20231012	115600	27619266	913	912	913	912	225
494	20231012	115500	27414065	913	913	913	913	0
495	20231012	115400	27414065	913	913	913	913	0
496	20231012	115300	27414065	913	913	913	913	0
497	20231012	115200	27414065	913	913	913	913	0
498	20231012	115100	27414065	913	913	913	913	1
499	20231012	115000	27413152	912	912	912	912	0
500	20231012	114900	27413152	912	912	912	912	50
501	20231012	114800	27367552	913	913	913	913	0
502	20231012	114700	27367552	913	913	913	913	0
503	20231012	114600	27367552	913	913	913	913	0
504	20231012	114500	27367552	913	913	913	913	0
505	20231012	114400	27367552	913	913	913	913	10
506	20231012	114300	27358422	913	913	913	913	0
507	20231012	114200	27358422	913	913	913	913	0
508	20231012	114100	27358422	913	913	913	913	0
509	20231012	114000	27358422	913	913	913	913	3
510	20231012	113900	27355683	913	913	913	913	0
511	20231012	113800	27355683	913	913	913	913	0
512	20231012	113700	27355683	913	913	913	913	0
513	20231012	113600	27355683	913	913	913	913	0
514	20231012	113500	27355683	913	913	913	913	0
515	20231012	113400	27355683	913	913	913	913	0
516	20231012	113300	27355683	913	913	913	913	0
517	20231012	113200	27355683	913	913	913	913	0
518	20231012	113100	27355683	913	913	913	913	1
519	20231012	113000	27354770	911	911	911	911	10
520	20231012	112900	27345660	913	913	913	913	1
521	20231012	112800	27344747	913	913	913	913	0
522	20231012	112700	27344747	913	913	913	913	0
523	20231012	112600	27344747	913	913	913	913	0
524	20231012	112500	27344747	913	913	913	913	0
525	20231012	112400	27344747	913	913	913	913	0
526	20231012	112300	27344747	913	913	913	913	0
527	20231012	112200	27344747	913	913	913	913	0
528	20231012	112100	27344747	913	913	913	913	0
529	20231012	112000	27344747	913	913	913	913	5
530	20231012	111900	27340182	913	913	913	913	0
531	20231012	111800	27340182	913	913	913	913	0
532	20231012	111700	27340182	913	911	913	911	93
533	20231012	111600	27255457	911	911	911	911	580
534	20231012	111500	26727077	911	911	911	911	0
535	20231012	111400	26727077	911	911	911	911	828
536	20231012	111300	25972769	912	912	912	912	0
537	20231012	111200	25972769	912	912	912	912	0
538	20231012	111100	25972769	912	912	912	912	100
539	20231012	111000	25881569	913	913	913	913	0
540	20231012	110900	25881569	913	913	913	913	0
541	20231012	110800	25881569	913	913	913	913	0
542	20231012	110700	25881569	913	913	913	913	5
543	20231012	110600	25877004	913	913	913	913	0
544	20231012	110500	25877004	913	913	913	913	0
545	20231012	110400	25877004	913	913	913	913	500
546	20231012	110300	25420504	913	913	913	913	500
547	20231012	110200	24964004	913	913	913	913	1
548	20231012	110100	24963091	911	911	911	911	0
549	20231012	110000	24963091	911	911	911	911	7705
550	20231012	105900	17943836	911	911	911	911	0
551	20231012	105800	17943836	911	911	911	911	0
552	20231012	105700	17943836	911	911	911	911	0
553	20231012	105600	17943836	911	911	911	911	742
554	20231012	105500	17267874	911	911	911	911	0
555	20231012	105400	17267874	911	911	911	911	0
556	20231012	105300	17267874	911	911	911	911	0
557	20231012	105200	17267874	911	911	911	911	0
558	20231012	105100	17267874	911	911	911	911	0
559	20231012	105000	17267874	911	911	911	911	0
560	20231012	104900	17267874	911	911	911	911	0
561	20231012	104800	17267874	911	911	911	911	0
562	20231012	104700	17267874	911	911	911	911	0
563	20231012	104600	17267874	911	911	911	911	100
564	20231012	104500	17176774	911	911	911	911	0
565	20231012	104400	17176774	911	911	911	911	1
566	20231012	104300	17175863	909	909	909	909	15
567	20231012	104200	17162228	909	909	909	909	0
568	20231012	104100	17162228	909	909	909	909	0
569	20231012	104000	17162228	909	909	909	909	0
570	20231012	103900	17162228	909	909	909	909	0
571	20231012	103800	17162228	909	909	909	909	2
572	20231012	103700	17160410	909	909	909	909	2
573	20231012	103600	17158592	911	911	911	911	500
574	20231012	103500	16703092	911	911	911	911	0
575	20231012	103400	16703092	911	911	911	911	0
576	20231012	103300	16703092	911	911	911	911	0
577	20231012	103200	16703092	911	911	911	911	0
578	20231012	103100	16703092	911	911	911	911	0
579	20231012	103000	16703092	911	911	911	911	51
580	20231012	102900	16656631	911	911	911	911	0
581	20231012	102800	16656631	911	909	911	909	41
582	20231012	102700	16619360	910	910	910	910	268
583	20231012	102600	16375480	909	909	909	909	0
584	20231012	102500	16375480	909	909	909	909	0
585	20231012	102400	16375480	909	909	909	909	0
586	20231012	102300	16375480	909	909	909	909	0
587	20231012	102200	16375480	909	909	909	909	71
588	20231012	102100	16310941	909	909	909	909	429
589	20231012	102000	15920980	910	910	910	910	0
590	20231012	101900	15920980	910	910	910	910	2
591	20231012	101800	15919160	910	910	910	910	12
592	20231012	101700	15908240	909	909	909	909	71
593	20231012	101600	15843701	909	910	910	909	51
594	20231012	101500	15797292	910	910	910	910	0
595	20231012	101400	15797292	910	910	910	910	109
596	20231012	101300	15698102	910	910	910	910	2
597	20231012	101200	15696282	910	910	910	910	0
598	20231012	101100	15696282	910	910	910	910	100
599	20231012	101000	15605282	910	909	910	909	1314
600	20231012	100900	14409543	909	909	909	909	2
601	20231012	100800	14407725	910	910	910	910	0
602	20231012	100700	14407725	910	910	910	910	149
603	20231012	100600	14272135	909	909	909	909	0
604	20231012	100500	14272135	909	908	909	908	5825
605	20231012	100400	8983017	908	908	908	908	2000
606	20231012	100300	7167017	908	908	908	908	0
607	20231012	100200	7167017	908	908	908	908	64
608	20231012	100100	7108905	908	908	908	908	2000
609	20231012	100000	5292905	908	908	908	908	0
610	20231012	095900	5292905	908	908	908	908	0
611	20231012	095800	5292905	908	908	908	908	0
612	20231012	095700	5292905	908	908	908	908	0
613	20231012	095600	5292905	908	908	908	908	2
614	20231012	095500	5291089	907	907	907	907	0
615	20231012	095400	5291089	907	906	907	906	658
616	20231012	095300	4694553	906	906	906	906	0
617	20231012	095200	4694553	906	906	906	906	0
618	20231012	095100	4694553	906	906	906	906	0
619	20231012	095000	4694553	906	906	906	906	251
620	20231012	094900	4467147	906	906	906	906	0
621	20231012	094800	4467147	906	906	906	906	749
622	20231012	094700	3788553	907	907	907	907	10
623	20231012	094600	3779483	907	907	907	907	12
624	20231012	094500	3768599	907	906	907	906	233
625	20231012	094400	3557269	907	907	907	907	2
626	20231012	094300	3555455	907	907	907	907	0
627	20231012	094200	3555455	907	907	907	907	0
628	20231012	094100	3555455	907	907	907	907	0
629	20231012	094000	3555455	907	907	907	907	0
630	20231012	093900	3555455	907	907	907	907	0
631	20231012	093800	3555455	907	907	907	907	406
632	20231012	093700	3187213	907	907	907	907	0
633	20231012	093600	3187213	907	907	907	907	602
634	20231012	093500	2641199	910	910	910	910	0
635	20231012	093400	2641199	910	910	910	910	0
636	20231012	093300	2641199	910	910	910	910	8
637	20231012	093200	2633919	910	910	910	910	1
638	20231012	093100	2633009	908	908	908	908	0
639	20231012	093000	2633009	908	908	908	908	0
640	20231012	092900	2633009	908	908	908	908	0
641	20231012	092800	2633009	908	908	908	908	0
642	20231012	092700	2633009	908	908	908	908	0
643	20231012	092600	2633009	908	908	908	908	0
644	20231012	092500	2633009	908	908	908	908	6
645	20231012	092400	2627561	907	910	910	907	200
646	20231012	092300	2445861	910	910	910	910	148
647	20231012	092200	2311181	910	910	910	910	0
648	20231012	092100	2311181	910	910	910	910	530
649	20231012	092000	1828881	912	912	912	912	0
650	20231012	091900	1828881	912	912	912	912	0
651	20231012	091800	1828881	912	912	912	912	0
652	20231012	091700	1828881	912	912	912	912	12
653	20231012	091600	1817937	913	913	913	913	35
654	20231012	091500	1785982	913	913	913	913	0
655	20231012	091400	1785982	913	913	913	913	0
656	20231012	091300	1785982	913	913	913	913	0
657	20231012	091200	1785982	913	913	913	913	0
658	20231012	091100	1785982	913	913	913	913	2
659	20231012	091000	1784156	914	914	914	914	0
660	20231012	090900	1784156	914	914	914	914	0
661	20231012	090800	1784156	914	914	914	914	6
662	20231012	090700	1778672	915	915	915	915	0
663	20231012	090600	1778672	915	915	915	915	0
664	20231012	090500	1778672	915	915	915	915	0
665	20231012	090400	1778672	915	915	915	915	0
666	20231012	090300	1778672	915	915	915	915	0
667	20231012	090200	1778672	915	916	916	915	357
668	20231012	090100	1452012	915	909	915	909	172
669	20231012	090000	1295055	905	905	905	905	1431