KissMeData/143540/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	200600	78868841	905	905	905	905	793
3	20231011	200500	78868841	905	905	905	905	0
4	20231011	200400	78868841	905	905	905	905	0
5	20231011	200300	78868841	905	905	905	905	0
6	20231011	200200	78868841	905	905	905	905	0
7	20231011	200100	78868841	905	905	905	905	0
8	20231011	200000	78868841	905	905	905	905	0
9	20231011	195900	78868841	905	905	905	905	0
10	20231011	195800	78868841	905	905	905	905	0
11	20231011	195700	78868841	905	905	905	905	0
12	20231011	195600	78868841	905	905	905	905	0
13	20231011	195500	78868841	905	905	905	905	0
14	20231011	195400	78868841	905	905	905	905	0
15	20231011	195300	78868841	905	905	905	905	0
16	20231011	195200	78868841	905	905	905	905	0
17	20231011	195100	78868841	905	905	905	905	0
18	20231011	195000	78868841	905	905	905	905	0
19	20231011	194900	78868841	905	905	905	905	0
20	20231011	194800	78868841	905	905	905	905	0
21	20231011	194700	78868841	905	905	905	905	0
22	20231011	194600	78868841	905	905	905	905	0
23	20231011	194500	78868841	905	905	905	905	0
24	20231011	194400	78868841	905	905	905	905	0
25	20231011	194300	78868841	905	905	905	905	0
26	20231011	194200	78868841	905	905	905	905	0
27	20231011	194100	78868841	905	905	905	905	0
28	20231011	194000	78868841	905	905	905	905	0
29	20231011	193900	78868841	905	905	905	905	0
30	20231011	193800	78868841	905	905	905	905	0
31	20231011	193700	78868841	905	905	905	905	0
32	20231011	193600	78868841	905	905	905	905	793
33	20231011	193500	78868841	905	905	905	905	0
34	20231011	193400	78868841	905	905	905	905	0
35	20231011	193300	78868841	905	905	905	905	0
36	20231011	193200	78868841	905	905	905	905	0
37	20231011	193100	78868841	905	905	905	905	0
38	20231011	193000	78868841	905	905	905	905	0
39	20231011	192900	78868841	905	905	905	905	0
40	20231011	192800	78868841	905	905	905	905	0
41	20231011	192700	78868841	905	905	905	905	0
42	20231011	192600	78868841	905	905	905	905	0
43	20231011	192500	78868841	905	905	905	905	0
44	20231011	192400	78868841	905	905	905	905	0
45	20231011	192300	78868841	905	905	905	905	0
46	20231011	192200	78868841	905	905	905	905	0
47	20231011	192100	78868841	905	905	905	905	0
48	20231011	192000	78868841	905	905	905	905	0
49	20231011	191900	78868841	905	905	905	905	0
50	20231011	191800	78868841	905	905	905	905	0
51	20231011	191700	78868841	905	905	905	905	0
52	20231011	191600	78868841	905	905	905	905	0
53	20231011	191500	78868841	905	905	905	905	0
54	20231011	191400	78868841	905	905	905	905	0
55	20231011	191300	78868841	905	905	905	905	0
56	20231011	191200	78868841	905	905	905	905	0
57	20231011	191100	78868841	905	905	905	905	0
58	20231011	191000	78868841	905	905	905	905	0
59	20231011	190900	78868841	905	905	905	905	0
60	20231011	190800	78868841	905	905	905	905	0
61	20231011	190700	78868841	905	905	905	905	0
62	20231011	190600	78868841	905	905	905	905	793
63	20231011	190500	78868841	905	905	905	905	0
64	20231011	190400	78868841	905	905	905	905	0
65	20231011	190300	78868841	905	905	905	905	0
66	20231011	190200	78868841	905	905	905	905	0
67	20231011	190100	78868841	905	905	905	905	0
68	20231011	190000	78868841	905	905	905	905	0
69	20231011	185900	78868841	905	905	905	905	0
70	20231011	185800	78868841	905	905	905	905	0
71	20231011	185700	78868841	905	905	905	905	0
72	20231011	185600	78868841	905	905	905	905	0
73	20231011	185500	78868841	905	905	905	905	0
74	20231011	185400	78868841	905	905	905	905	0
75	20231011	185300	78868841	905	905	905	905	0
76	20231011	185200	78868841	905	905	905	905	0
77	20231011	185100	78868841	905	905	905	905	0
78	20231011	185000	78868841	905	905	905	905	0
79	20231011	184900	78868841	905	905	905	905	0
80	20231011	184800	78868841	905	905	905	905	0
81	20231011	184700	78868841	905	905	905	905	0
82	20231011	184600	78868841	905	905	905	905	0
83	20231011	184500	78868841	905	905	905	905	0
84	20231011	184400	78868841	905	905	905	905	0
85	20231011	184300	78868841	905	905	905	905	0
86	20231011	184200	78868841	905	905	905	905	0
87	20231011	184100	78868841	905	905	905	905	0
88	20231011	184000	78868841	905	905	905	905	0
89	20231011	183900	78868841	905	905	905	905	0
90	20231011	183800	78868841	905	905	905	905	0
91	20231011	183700	78868841	905	905	905	905	0
92	20231011	183600	78868841	905	905	905	905	793
93	20231011	183500	78868841	905	905	905	905	0
94	20231011	183400	78868841	905	905	905	905	0
95	20231011	183300	78868841	905	905	905	905	0
96	20231011	183200	78868841	905	905	905	905	0
97	20231011	183100	78868841	905	905	905	905	0
98	20231011	183000	78868841	905	905	905	905	0
99	20231011	182900	78868841	905	905	905	905	0
100	20231011	182800	78868841	905	905	905	905	0
101	20231011	182700	78868841	905	905	905	905	0
102	20231011	182600	78868841	905	905	905	905	0
103	20231011	182500	78868841	905	905	905	905	0
104	20231011	182400	78868841	905	905	905	905	0
105	20231011	182300	78868841	905	905	905	905	0
106	20231011	182200	78868841	905	905	905	905	0
107	20231011	182100	78868841	905	905	905	905	0
108	20231011	182000	78868841	905	905	905	905	0
109	20231011	181900	78868841	905	905	905	905	0
110	20231011	181800	78868841	905	905	905	905	0
111	20231011	181700	78868841	905	905	905	905	0
112	20231011	181600	78868841	905	905	905	905	0
113	20231011	181500	78868841	905	905	905	905	0
114	20231011	181400	78868841	905	905	905	905	0
115	20231011	181300	78868841	905	905	905	905	0
116	20231011	181200	78868841	905	905	905	905	0
117	20231011	181100	78868841	905	905	905	905	0
118	20231011	181000	78868841	905	905	905	905	0
119	20231011	180900	78868841	905	905	905	905	0
120	20231011	180800	78868841	905	905	905	905	0
121	20231011	180700	78868841	905	905	905	905	0
122	20231011	180600	78868841	905	905	905	905	793
123	20231011	180500	78868841	905	905	905	905	0
124	20231011	180400	78868841	905	905	905	905	0
125	20231011	180300	78868841	905	905	905	905	0
126	20231011	180200	78868841	905	905	905	905	0
127	20231011	180100	78868841	905	905	905	905	0
128	20231011	180000	78868841	905	905	905	905	0
129	20231011	175900	78868841	905	905	905	905	0
130	20231011	175800	78868841	905	905	905	905	0
131	20231011	175700	78868841	905	905	905	905	0
132	20231011	175600	78868841	905	905	905	905	0
133	20231011	175500	78868841	905	905	905	905	0
134	20231011	175400	78868841	905	905	905	905	0
135	20231011	175300	78868841	905	905	905	905	0
136	20231011	175200	78868841	905	905	905	905	0
137	20231011	175100	78868841	905	905	905	905	0
138	20231011	175000	78868841	905	905	905	905	0
139	20231011	174900	78868841	905	905	905	905	0
140	20231011	174800	78868841	905	905	905	905	0
141	20231011	174700	78868841	905	905	905	905	0
142	20231011	174600	78868841	905	905	905	905	0
143	20231011	174500	78868841	905	905	905	905	0
144	20231011	174400	78868841	905	905	905	905	0
145	20231011	174300	78868841	905	905	905	905	0
146	20231011	174200	78868841	905	905	905	905	0
147	20231011	174100	78868841	905	905	905	905	0
148	20231011	174000	78868841	905	905	905	905	0
149	20231011	173900	78868841	905	905	905	905	0
150	20231011	173800	78868841	905	905	905	905	0
151	20231011	173700	78868841	905	905	905	905	0
152	20231011	173600	78868841	905	905	905	905	793
153	20231011	173500	78868841	905	905	905	905	0
154	20231011	173400	78868841	905	905	905	905	0
155	20231011	173300	78868841	905	905	905	905	0
156	20231011	173200	78868841	905	905	905	905	0
157	20231011	173100	78868841	905	905	905	905	0
158	20231011	173000	78868841	905	905	905	905	0
159	20231011	172900	78868841	905	905	905	905	0
160	20231011	172800	78868841	905	905	905	905	0
161	20231011	172700	78868841	905	905	905	905	0
162	20231011	172600	78868841	905	905	905	905	0
163	20231011	172500	78868841	905	905	905	905	0
164	20231011	172400	78868841	905	905	905	905	0
165	20231011	172300	78868841	905	905	905	905	0
166	20231011	172200	78868841	905	905	905	905	0
167	20231011	172100	78868841	905	905	905	905	0
168	20231011	172000	78868841	905	905	905	905	0
169	20231011	171900	78868841	905	905	905	905	0
170	20231011	171800	78868841	905	905	905	905	0
171	20231011	171700	78868841	905	905	905	905	0
172	20231011	171600	78868841	905	905	905	905	0
173	20231011	171500	78868841	905	905	905	905	0
174	20231011	171400	78868841	905	905	905	905	0
175	20231011	171300	78868841	905	905	905	905	0
176	20231011	171200	78868841	905	905	905	905	0
177	20231011	171100	78868841	905	905	905	905	0
178	20231011	171000	78868841	905	905	905	905	0
179	20231011	170900	78868841	905	905	905	905	0
180	20231011	170800	78868841	905	905	905	905	0
181	20231011	170700	78868841	905	905	905	905	0
182	20231011	170600	78868841	905	905	905	905	793
183	20231011	170500	78868841	905	905	905	905	0
184	20231011	170400	78868841	905	905	905	905	0
185	20231011	170300	78868841	905	905	905	905	0
186	20231011	170200	78868841	905	905	905	905	0
187	20231011	170100	78868841	905	905	905	905	0
188	20231011	170000	78868841	905	905	905	905	0
189	20231011	165900	78868841	905	905	905	905	0
190	20231011	165800	78868841	905	905	905	905	0
191	20231011	165700	78868841	905	905	905	905	0
192	20231011	165600	78868841	905	905	905	905	0
193	20231011	165500	78868841	905	905	905	905	0
194	20231011	165400	78868841	905	905	905	905	0
195	20231011	165300	78868841	905	905	905	905	0
196	20231011	165200	78868841	905	905	905	905	0
197	20231011	165100	78868841	905	905	905	905	0
198	20231011	165000	78868841	905	905	905	905	0
199	20231011	164900	78868841	905	905	905	905	0
200	20231011	164800	78868841	905	905	905	905	0
201	20231011	164700	78868841	905	905	905	905	0
202	20231011	164600	78868841	905	905	905	905	0
203	20231011	164500	78868841	905	905	905	905	0
204	20231011	164400	78868841	905	905	905	905	0
205	20231011	164300	78868841	905	905	905	905	0
206	20231011	164200	78868841	905	905	905	905	0
207	20231011	164100	78868841	905	905	905	905	0
208	20231011	164000	78868841	905	905	905	905	0
209	20231011	163900	78868841	905	905	905	905	0
210	20231011	163800	78868841	905	905	905	905	0
211	20231011	163700	78868841	905	905	905	905	0
212	20231011	163600	78868841	905	905	905	905	793
213	20231011	163500	78868841	905	905	905	905	0
214	20231011	163400	78868841	905	905	905	905	0
215	20231011	163300	78868841	905	905	905	905	0
216	20231011	163200	78868841	905	905	905	905	0
217	20231011	163100	78868841	905	905	905	905	0
218	20231011	163000	78868841	905	905	905	905	0
219	20231011	162900	78868841	905	905	905	905	0
220	20231011	162800	78868841	905	905	905	905	0
221	20231011	162700	78868841	905	905	905	905	0
222	20231011	162600	78868841	905	905	905	905	0
223	20231011	162500	78868841	905	905	905	905	0
224	20231011	162400	78868841	905	905	905	905	0
225	20231011	162300	78868841	905	905	905	905	0
226	20231011	162200	78868841	905	905	905	905	0
227	20231011	162100	78868841	905	905	905	905	0
228	20231011	162000	78868841	905	905	905	905	0
229	20231011	161900	78868841	905	905	905	905	0
230	20231011	161800	78868841	905	905	905	905	0
231	20231011	161700	78868841	905	905	905	905	0
232	20231011	161600	78868841	905	905	905	905	0
233	20231011	161500	78868841	905	905	905	905	0
234	20231011	161400	78868841	905	905	905	905	0
235	20231011	161300	78868841	905	905	905	905	0
236	20231011	161200	78868841	905	905	905	905	0
237	20231011	161100	78868841	905	905	905	905	0
238	20231011	161000	78868841	905	905	905	905	0
239	20231011	160900	78868841	905	905	905	905	0
240	20231011	160800	78868841	905	905	905	905	0
241	20231011	160700	78868841	905	905	905	905	0
242	20231011	160600	78868841	905	905	905	905	793
243	20231011	160500	78868841	905	905	905	905	0
244	20231011	160400	78868841	905	905	905	905	0
245	20231011	160300	78868841	905	905	905	905	0
246	20231011	160200	78868841	905	905	905	905	0
247	20231011	160100	78868841	905	905	905	905	0
248	20231011	160000	78868841	905	905	905	905	0
249	20231011	155900	78868841	905	905	905	905	0
250	20231011	155800	78868841	905	905	905	905	0
251	20231011	155700	78868841	905	905	905	905	0
252	20231011	155600	78868841	905	905	905	905	0
253	20231011	155500	78868841	905	905	905	905	0
254	20231011	155400	78868841	905	905	905	905	0
255	20231011	155300	78868841	905	905	905	905	0
256	20231011	155200	78868841	905	905	905	905	0
257	20231011	155100	78868841	905	905	905	905	0
258	20231011	155000	78868841	905	905	905	905	0
259	20231011	154900	78868841	905	905	905	905	0
260	20231011	154800	78868841	905	905	905	905	0
261	20231011	154700	78868841	905	905	905	905	0
262	20231011	154600	78868841	905	905	905	905	0
263	20231011	154500	78868841	905	905	905	905	0
264	20231011	154400	78868841	905	905	905	905	0
265	20231011	154300	78868841	905	905	905	905	0
266	20231011	154200	78868841	905	905	905	905	0
267	20231011	154100	78868841	905	905	905	905	0
268	20231011	154000	78868841	905	905	905	905	0
269	20231011	153900	78868841	905	905	905	905	0
270	20231011	153800	78868841	905	905	905	905	0
271	20231011	153700	78868841	905	905	905	905	0
272	20231011	153600	78868841	905	905	905	905	793
273	20231011	153500	78868841	905	905	905	905	0
274	20231011	153400	78868841	905	905	905	905	0
275	20231011	153300	78868841	905	905	905	905	0
276	20231011	153200	78868841	905	905	905	905	0
277	20231011	153100	78868841	905	905	905	905	0
278	20231011	153000	78868841	905	905	905	905	793
279	20231011	152900	78151176	905	905	905	905	0
280	20231011	152800	78151176	905	905	905	905	0
281	20231011	152700	78151176	905	905	905	905	0
282	20231011	152600	78151176	905	905	905	905	0
283	20231011	152500	78151176	905	905	905	905	0
284	20231011	152400	78151176	905	905	905	905	0
285	20231011	152300	78151176	905	905	905	905	0
286	20231011	152200	78151176	905	905	905	905	0
287	20231011	152100	78151176	905	905	905	905	0
288	20231011	152000	78151176	905	905	905	905	0
289	20231011	151900	78151176	905	905	905	905	0
290	20231011	151800	78151176	905	905	905	905	0
291	20231011	151700	78151176	905	905	905	905	0
292	20231011	151600	78151176	905	905	905	905	3
293	20231011	151500	78148461	905	905	905	905	0
294	20231011	151400	78148461	905	905	905	905	0
295	20231011	151300	78148461	905	903	905	903	6
296	20231011	151200	78143041	900	901	901	900	529
297	20231011	151100	77666940	904	904	904	904	0
298	20231011	151000	77666940	904	904	904	904	2
299	20231011	150900	77665132	905	905	905	905	935
300	20231011	150800	76818957	905	905	905	905	0
301	20231011	150700	76818957	905	905	905	905	0
302	20231011	150600	76818957	905	905	905	905	0
303	20231011	150500	76818957	905	905	905	905	0
304	20231011	150400	76818957	905	905	905	905	0
305	20231011	150300	76818957	905	905	905	905	7
306	20231011	150200	76812622	905	905	905	905	206
307	20231011	150100	76626192	905	904	905	904	2
308	20231011	150000	76624383	899	899	899	899	0
309	20231011	145900	76624383	899	899	899	899	0
310	20231011	145800	76624383	899	899	899	899	0
311	20231011	145700	76624383	899	900	900	899	60
312	20231011	145600	76570433	904	904	904	904	0
313	20231011	145500	76570433	904	904	904	904	1
314	20231011	145400	76569529	899	899	899	899	0
315	20231011	145300	76569529	899	899	899	899	0
316	20231011	145200	76569529	899	899	899	899	78
317	20231011	145100	76499407	899	899	899	899	2
318	20231011	145000	76497609	905	905	905	905	0
319	20231011	144900	76497609	905	905	905	905	0
320	20231011	144800	76497609	905	905	905	905	0
321	20231011	144700	76497609	905	905	905	905	0
322	20231011	144600	76497609	905	905	905	905	0
323	20231011	144500	76497609	905	905	905	905	0
324	20231011	144400	76497609	905	905	905	905	0
325	20231011	144300	76497609	905	905	905	905	0
326	20231011	144200	76497609	905	905	905	905	0
327	20231011	144100	76497609	905	905	905	905	0
328	20231011	144000	76497609	905	905	905	905	0
329	20231011	143900	76497609	905	905	905	905	0
330	20231011	143800	76497609	905	905	905	905	0
331	20231011	143700	76497609	905	905	905	905	0
332	20231011	143600	76497609	905	905	905	905	0
333	20231011	143500	76497609	905	905	905	905	0
334	20231011	143400	76497609	905	905	905	905	0
335	20231011	143300	76497609	905	905	905	905	0
336	20231011	143200	76497609	905	905	905	905	0
337	20231011	143100	76497609	905	905	905	905	0
338	20231011	143000	76497609	905	905	905	905	0
339	20231011	142900	76497609	905	905	905	905	0
340	20231011	142800	76497609	905	905	905	905	0
341	20231011	142700	76497609	905	905	905	905	0
342	20231011	142600	76497609	905	905	905	905	0
343	20231011	142500	76497609	905	905	905	905	0
344	20231011	142400	76497609	905	905	905	905	0
345	20231011	142300	76497609	905	905	905	905	0
346	20231011	142200	76497609	905	905	905	905	0
347	20231011	142100	76497609	905	905	905	905	0
348	20231011	142000	76497609	905	905	905	905	0
349	20231011	141900	76497609	905	905	905	905	3984
350	20231011	141800	72892089	907	907	907	907	0
351	20231011	141700	72892089	907	907	907	907	0
352	20231011	141600	72892089	907	897	907	897	2289
353	20231011	141500	70838106	897	902	902	897	8637
354	20231011	141400	63072842	906	906	906	906	0
355	20231011	141300	63072842	906	906	906	906	0
356	20231011	141200	63072842	906	906	906	906	0
357	20231011	141100	63072842	906	906	906	906	0
358	20231011	141000	63072842	906	906	906	906	0
359	20231011	140900	63072842	906	906	906	906	0
360	20231011	140800	63072842	906	906	906	906	0
361	20231011	140700	63072842	906	906	906	906	0
362	20231011	140600	63072842	906	906	906	906	0
363	20231011	140500	63072842	906	906	906	906	0
364	20231011	140400	63072842	906	906	906	906	0
365	20231011	140300	63072842	906	906	906	906	0
366	20231011	140200	63072842	906	906	906	906	0
367	20231011	140100	63072842	906	906	906	906	0
368	20231011	140000	63072842	906	906	906	906	0
369	20231011	135900	63072842	906	906	906	906	0
370	20231011	135800	63072842	906	906	906	906	0
371	20231011	135700	63072842	906	906	906	906	0
372	20231011	135600	63072842	906	906	906	906	0
373	20231011	135500	63072842	906	906	906	906	0
374	20231011	135400	63072842	906	906	906	906	1
375	20231011	135300	63071936	899	899	899	899	0
376	20231011	135200	63071936	899	899	899	899	0
377	20231011	135100	63071936	899	899	899	899	0
378	20231011	135000	63071936	899	900	900	899	1366
379	20231011	134900	61842826	907	906	907	906	50
380	20231011	134800	61797477	907	907	907	907	50
381	20231011	134700	61752127	907	907	907	907	20
382	20231011	134600	61733987	907	907	907	907	0
383	20231011	134500	61733987	907	903	907	903	3
384	20231011	134400	61731274	900	904	904	900	6198
385	20231011	134300	56150800	906	906	906	906	0
386	20231011	134200	56150800	906	906	906	906	0
387	20231011	134100	56150800	906	906	906	906	5
388	20231011	134000	56146270	908	908	908	908	0
389	20231011	133900	56146270	908	908	908	908	0
390	20231011	133800	56146270	908	908	908	908	0
391	20231011	133700	56146270	908	908	908	908	0
392	20231011	133600	56146270	908	908	908	908	1
393	20231011	133500	56145362	907	906	907	906	7000
394	20231011	133400	49796444	904	904	904	904	0
395	20231011	133300	49796444	904	904	904	904	50
396	20231011	133200	49751244	904	904	904	904	10
397	20231011	133100	49742204	907	907	907	907	1
398	20231011	133000	49741297	900	900	900	900	2244
399	20231011	132900	47721697	900	900	900	900	15
400	20231011	132800	47708197	900	902	902	900	4645
401	20231011	132700	43523833	902	902	902	902	0
402	20231011	132600	43523833	902	902	902	902	0
403	20231011	132500	43523833	902	904	904	902	99
404	20231011	132400	43434422	907	907	907	907	0
405	20231011	132300	43434422	907	907	907	907	0
406	20231011	132200	43434422	907	907	907	907	0
407	20231011	132100	43434422	907	907	907	907	0
408	20231011	132000	43434422	907	907	907	907	0
409	20231011	131900	43434422	907	907	907	907	0
410	20231011	131800	43434422	907	907	907	907	0
411	20231011	131700	43434422	907	907	907	907	0
412	20231011	131600	43434422	907	907	907	907	0
413	20231011	131500	43434422	907	907	907	907	0
414	20231011	131400	43434422	907	907	907	907	0
415	20231011	131300	43434422	907	907	907	907	0
416	20231011	131200	43434422	907	907	907	907	0
417	20231011	131100	43434422	907	907	907	907	0
418	20231011	131000	43434422	907	907	907	907	0
419	20231011	130900	43434422	907	907	907	907	50
420	20231011	130800	43389072	907	907	907	907	0
421	20231011	130700	43389072	907	907	907	907	0
422	20231011	130600	43389072	907	907	907	907	0
423	20231011	130500	43389072	907	907	907	907	0
424	20231011	130400	43389072	907	906	907	906	38
425	20231011	130300	43354609	906	904	906	904	24
426	20231011	130200	43332877	903	903	903	903	7
427	20231011	130100	43326556	902	902	902	902	0
428	20231011	130000	43326556	902	902	902	902	0
429	20231011	125900	43326556	902	902	902	902	0
430	20231011	125800	43326556	902	902	902	902	1501
431	20231011	125700	41972654	902	902	902	902	1
432	20231011	125600	41971752	901	901	901	901	270
433	20231011	125500	41728482	903	903	903	901	2142
434	20231011	125400	39795852	903	903	903	903	0
435	20231011	125300	39795852	903	903	903	903	0
436	20231011	125200	39795852	903	904	904	903	421
437	20231011	125100	39415651	903	903	903	903	116
438	20231011	125000	39310903	903	903	903	903	515
439	20231011	124900	38845858	903	903	903	903	500
440	20231011	124800	38394358	904	904	904	904	0
441	20231011	124700	38394358	904	904	904	904	0
442	20231011	124600	38394358	904	904	904	904	0
443	20231011	124500	38394358	904	904	904	904	0
444	20231011	124400	38394358	904	904	904	904	0
445	20231011	124300	38394358	904	904	904	904	1
446	20231011	124200	38393454	904	904	904	904	1845
447	20231011	124100	36725574	904	904	904	904	0
448	20231011	124000	36725574	904	904	904	904	1
449	20231011	123900	36724670	904	904	904	904	100
450	20231011	123800	36634270	903	903	903	903	499
451	20231011	123700	36183673	904	904	904	904	520
452	20231011	123600	35713593	904	904	904	904	0
453	20231011	123500	35713593	904	904	904	904	1069
454	20231011	123400	34747217	904	904	904	904	0
455	20231011	123300	34747217	904	905	905	904	890
456	20231011	123200	33942647	905	905	905	905	100
457	20231011	123100	33852147	905	905	905	905	10
458	20231011	123000	33843097	905	905	905	905	611
459	20231011	122900	33290142	906	906	906	906	934
460	20231011	122800	32443938	907	907	907	907	0
461	20231011	122700	32443938	907	907	907	907	0
462	20231011	122600	32443938	907	907	907	907	0
463	20231011	122500	32443938	907	907	907	907	0
464	20231011	122400	32443938	907	907	907	907	10
465	20231011	122300	32434868	906	907	907	906	510
466	20231011	122200	31972798	907	907	907	907	0
467	20231011	122100	31972798	907	907	907	907	800
468	20231011	122000	31247198	907	907	907	907	0
469	20231011	121900	31247198	907	907	907	907	0
470	20231011	121800	31247198	907	907	907	907	1
471	20231011	121700	31246291	907	907	907	907	0
472	20231011	121600	31246291	907	907	907	907	0
473	20231011	121500	31246291	907	907	907	907	0
474	20231011	121400	31246291	907	907	907	907	0
475	20231011	121300	31246291	907	907	907	907	0
476	20231011	121200	31246291	907	907	907	907	0
477	20231011	121100	31246291	907	907	907	907	1
478	20231011	121000	31245384	908	908	908	908	0
479	20231011	120900	31245384	908	908	908	908	0
480	20231011	120800	31245384	908	908	908	908	0
481	20231011	120700	31245384	908	908	908	908	2
482	20231011	120600	31243568	907	907	907	907	1500
483	20231011	120500	29883068	907	906	907	906	1000
484	20231011	120400	28976568	907	907	907	907	0
485	20231011	120300	28976568	907	907	907	907	0
486	20231011	120200	28976568	907	907	907	907	8
487	20231011	120100	28969312	907	907	907	907	0
488	20231011	120000	28969312	907	907	907	907	0
489	20231011	115900	28969312	907	907	907	907	0
490	20231011	115800	28969312	907	907	907	907	0
491	20231011	115700	28969312	907	907	907	907	0
492	20231011	115600	28969312	907	907	907	907	0
493	20231011	115500	28969312	907	907	907	907	23
494	20231011	115400	28948451	907	907	907	907	0
495	20231011	115300	28948451	907	907	907	907	0
496	20231011	115200	28948451	907	907	907	907	3
497	20231011	115100	28945730	907	907	907	907	1
498	20231011	115000	28944823	907	907	907	907	0
499	20231011	114900	28944823	907	907	907	907	0
500	20231011	114800	28944823	907	907	907	907	0
501	20231011	114700	28944823	907	907	907	907	0
502	20231011	114600	28944823	907	907	907	907	0
503	20231011	114500	28944823	907	907	907	907	0
504	20231011	114400	28944823	907	907	907	907	0
505	20231011	114300	28944823	907	907	907	907	0
506	20231011	114200	28944823	907	907	907	907	0
507	20231011	114100	28944823	907	907	907	907	0
508	20231011	114000	28944823	907	907	907	907	0
509	20231011	113900	28944823	907	907	907	907	0
510	20231011	113800	28944823	907	907	907	907	3250
511	20231011	113700	25997073	907	907	907	907	0
512	20231011	113600	25997073	907	907	907	907	0
513	20231011	113500	25997073	907	907	907	907	0
514	20231011	113400	25997073	907	907	907	907	200
515	20231011	113300	25815673	907	907	907	907	0
516	20231011	113200	25815673	907	907	907	907	0
517	20231011	113100	25815673	907	907	907	907	0
518	20231011	113000	25815673	907	907	907	907	0
519	20231011	112900	25815673	907	907	907	907	0
520	20231011	112800	25815673	907	907	907	907	0
521	20231011	112700	25815673	907	907	907	907	0
522	20231011	112600	25815673	907	907	907	907	0
523	20231011	112500	25815673	907	907	907	907	0
524	20231011	112400	25815673	907	907	907	907	0
525	20231011	112300	25815673	907	907	907	907	0
526	20231011	112200	25815673	907	907	907	907	0
527	20231011	112100	25815673	907	907	907	907	0
528	20231011	112000	25815673	907	907	907	907	0
529	20231011	111900	25815673	907	907	907	907	0
530	20231011	111800	25815673	907	907	907	907	0
531	20231011	111700	25815673	907	907	907	907	0
532	20231011	111600	25815673	907	907	907	907	0
533	20231011	111500	25815673	907	907	907	907	0
534	20231011	111400	25815673	907	907	907	907	0
535	20231011	111300	25815673	907	907	907	907	1
536	20231011	111200	25814766	907	907	907	907	0
537	20231011	111100	25814766	907	907	907	907	0
538	20231011	111000	25814766	907	907	907	907	0
539	20231011	110900	25814766	907	907	907	907	0
540	20231011	110800	25814766	907	907	907	907	0
541	20231011	110700	25814766	907	907	907	907	0
542	20231011	110600	25814766	907	907	907	907	0
543	20231011	110500	25814766	907	907	907	907	0
544	20231011	110400	25814766	907	907	907	907	0
545	20231011	110300	25814766	907	907	907	907	0
546	20231011	110200	25814766	907	907	907	907	10
547	20231011	110100	25805696	907	907	907	907	111
548	20231011	110000	25705019	907	907	907	907	1000
549	20231011	105900	24798019	907	907	907	907	1000
550	20231011	105800	23891019	907	907	907	907	0
551	20231011	105700	23891019	907	907	907	907	0
552	20231011	105600	23891019	907	907	907	907	0
553	20231011	105500	23891019	907	907	907	907	0
554	20231011	105400	23891019	907	907	907	907	0
555	20231011	105300	23891019	907	907	907	907	0
556	20231011	105200	23891019	907	907	907	907	1
557	20231011	105100	23890112	907	906	907	906	1539
558	20231011	105000	22495777	906	906	906	906	0
559	20231011	104900	22495777	906	906	906	906	0
560	20231011	104800	22495777	906	906	906	906	0
561	20231011	104700	22495777	906	906	906	906	6
562	20231011	104600	22490341	904	904	904	904	1093
563	20231011	104500	21502269	904	904	904	904	520
564	20231011	104400	21032189	904	904	904	904	4
565	20231011	104300	21028573	904	904	904	904	0
566	20231011	104200	21028573	904	904	904	904	0
567	20231011	104100	21028573	904	904	904	904	52
568	20231011	104000	20981565	904	904	904	904	4
569	20231011	103900	20977949	904	904	904	904	3
570	20231011	103800	20975237	904	904	904	904	4
571	20231011	103700	20971621	904	904	904	904	0
572	20231011	103600	20971621	904	904	904	904	153
573	20231011	103500	20833309	905	905	905	905	201
574	20231011	103400	20651404	907	907	907	907	0
575	20231011	103300	20651404	907	907	907	907	0
576	20231011	103200	20651404	907	907	907	907	0
577	20231011	103100	20651404	907	907	907	907	100
578	20231011	103000	20560704	908	908	908	908	71
579	20231011	102900	20496236	908	908	908	908	0
580	20231011	102800	20496236	908	908	908	908	0
581	20231011	102700	20496236	908	909	909	908	111
582	20231011	102600	20395436	909	909	909	909	1
583	20231011	102500	20394527	909	909	909	909	0
584	20231011	102400	20394527	909	909	909	909	0
585	20231011	102300	20394527	909	909	909	909	0
586	20231011	102200	20394527	909	909	909	909	0
587	20231011	102100	20394527	909	909	909	909	0
588	20231011	102000	20394527	909	909	909	909	0
589	20231011	101900	20394527	909	909	909	909	0
590	20231011	101800	20394527	909	909	909	909	0
591	20231011	101700	20394527	909	909	909	909	0
592	20231011	101600	20394527	909	909	909	909	0
593	20231011	101500	20394527	909	909	909	909	0
594	20231011	101400	20394527	909	909	909	909	0
595	20231011	101300	20394527	909	909	909	909	2906
596	20231011	101200	17752973	909	909	909	909	0
597	20231011	101100	17752973	909	909	909	909	600
598	20231011	101000	17207573	909	909	909	909	0
599	20231011	100900	17207573	909	909	909	909	0
600	20231011	100800	17207573	909	909	909	909	0
601	20231011	100700	17207573	909	909	910	909	3001
602	20231011	100600	14479663	909	909	909	909	0
603	20231011	100500	14479663	909	909	909	909	500
604	20231011	100400	14025163	909	909	909	909	385
605	20231011	100300	13675198	910	910	910	910	0
606	20231011	100200	13675198	910	910	910	910	0
607	20231011	100100	13675198	910	910	910	910	0
608	20231011	100000	13675198	910	910	910	910	0
609	20231011	095900	13675198	910	910	910	910	0
610	20231011	095800	13675198	910	910	910	910	0
611	20231011	095700	13675198	910	910	910	910	0
612	20231011	095600	13675198	910	910	910	910	5
613	20231011	095500	13670648	910	910	910	910	301
614	20231011	095400	13396738	912	912	912	912	0
615	20231011	095300	13396738	912	912	912	912	0
616	20231011	095200	13396738	912	912	912	912	300
617	20231011	095100	13123138	913	913	913	913	86
618	20231011	095000	13044620	913	913	913	913	0
619	20231011	094900	13044620	913	913	913	913	0
620	20231011	094800	13044620	913	911	913	911	2355
621	20231011	094700	10899213	911	911	911	911	0
622	20231011	094600	10899213	911	911	911	911	0
623	20231011	094500	10899213	911	911	911	911	31
624	20231011	094400	10870972	911	911	911	911	0
625	20231011	094300	10870972	911	911	911	911	2
626	20231011	094200	10869150	911	911	911	911	0
627	20231011	094100	10869150	911	911	911	911	0
628	20231011	094000	10869150	911	911	911	911	148
629	20231011	093900	10734322	913	913	913	913	0
630	20231011	093800	10734322	913	913	913	913	0
631	20231011	093700	10734322	913	913	913	913	11
632	20231011	093600	10724279	910	910	910	910	0
633	20231011	093500	10724279	910	910	910	910	1
634	20231011	093400	10723369	909	909	909	909	67
635	20231011	093300	10662466	909	907	909	904	1127
636	20231011	093200	9639353	903	904	907	903	501
637	20231011	093100	9186498	907	907	907	907	29
638	20231011	093000	9160195	907	907	907	907	0
639	20231011	092900	9160195	907	903	907	903	2
640	20231011	092800	9158385	903	903	903	903	8
641	20231011	092700	9151161	908	908	908	908	0
642	20231011	092600	9151161	908	908	908	908	0
643	20231011	092500	9151161	908	908	908	908	0
644	20231011	092400	9151161	908	908	908	908	0
645	20231011	092300	9151161	908	909	909	908	208
646	20231011	092200	8962294	908	909	909	908	130
647	20231011	092100	8844132	911	911	911	911	0
648	20231011	092000	8844132	911	911	911	911	0
649	20231011	091900	8844132	911	911	911	911	0
650	20231011	091800	8844132	911	911	911	911	0
651	20231011	091700	8844132	911	911	911	911	0
652	20231011	091600	8844132	911	911	911	911	0
653	20231011	091500	8844132	911	911	911	911	0
654	20231011	091400	8844132	911	911	911	911	0
655	20231011	091300	8844132	911	910	911	910	100
656	20231011	091200	8753040	911	911	911	911	0
657	20231011	091100	8753040	911	911	911	910	1700
658	20231011	091000	7204436	911	911	911	895	3174
659	20231011	090900	4348923	913	913	913	913	0
660	20231011	090800	4348923	913	910	913	910	27
661	20231011	090700	4324311	910	911	911	910	2
662	20231011	090600	4322490	911	909	911	909	166
663	20231011	090500	4171266	910	910	910	907	22
664	20231011	090400	4151285	909	907	909	907	360
665	20231011	090300	3824419	909	909	909	909	10
666	20231011	090200	3815329	906	905	906	904	168
667	20231011	090100	3663212	900	900	901	899	1494
668	20231011	090000	2317491	891	891	891	891	2601