KissMeData/019590/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190000	126513872	935	935	935	935	3924
3	20231012	185900	126513872	935	935	935	935	0
4	20231012	185800	126513872	935	935	935	935	0
5	20231012	185700	126513872	935	935	935	935	0
6	20231012	185600	126513872	935	935	935	935	0
7	20231012	185500	126513872	935	935	935	935	0
8	20231012	185400	126513872	935	935	935	935	0
9	20231012	185300	126513872	935	935	935	935	0
10	20231012	185200	126513872	935	935	935	935	0
11	20231012	185100	126513872	935	935	935	935	0
12	20231012	185000	126513872	935	935	935	935	0
13	20231012	184900	126513872	935	935	935	935	0
14	20231012	184800	126513872	935	935	935	935	0
15	20231012	184700	126513872	935	935	935	935	0
16	20231012	184600	126513872	935	935	935	935	0
17	20231012	184500	126513872	935	935	935	935	0
18	20231012	184400	126513872	935	935	935	935	0
19	20231012	184300	126513872	935	935	935	935	0
20	20231012	184200	126513872	935	935	935	935	0
21	20231012	184100	126513872	935	935	935	935	0
22	20231012	184000	126513872	935	935	935	935	0
23	20231012	183900	126513872	935	935	935	935	0
24	20231012	183800	126513872	935	935	935	935	0
25	20231012	183700	126513872	935	935	935	935	0
26	20231012	183600	126513872	935	935	935	935	0
27	20231012	183500	126513872	935	935	935	935	0
28	20231012	183400	126513872	935	935	935	935	0
29	20231012	183300	126513872	935	935	935	935	0
30	20231012	183200	126513872	935	935	935	935	0
31	20231012	183100	126513872	935	935	935	935	0
32	20231012	183000	126513872	935	935	935	935	3924
33	20231012	182900	126513872	935	935	935	935	0
34	20231012	182800	126513872	935	935	935	935	0
35	20231012	182700	126513872	935	935	935	935	0
36	20231012	182600	126513872	935	935	935	935	0
37	20231012	182500	126513872	935	935	935	935	0
38	20231012	182400	126513872	935	935	935	935	0
39	20231012	182300	126513872	935	935	935	935	0
40	20231012	182200	126513872	935	935	935	935	0
41	20231012	182100	126513872	935	935	935	935	0
42	20231012	182000	126513872	935	935	935	935	0
43	20231012	181900	126513872	935	935	935	935	0
44	20231012	181800	126513872	935	935	935	935	0
45	20231012	181700	126513872	935	935	935	935	0
46	20231012	181600	126513872	935	935	935	935	0
47	20231012	181500	126513872	935	935	935	935	0
48	20231012	181400	126513872	935	935	935	935	0
49	20231012	181300	126513872	935	935	935	935	0
50	20231012	181200	126513872	935	935	935	935	0
51	20231012	181100	126513872	935	935	935	935	0
52	20231012	181000	126513872	935	935	935	935	0
53	20231012	180900	126513872	935	935	935	935	0
54	20231012	180800	126513872	935	935	935	935	0
55	20231012	180700	126513872	935	935	935	935	0
56	20231012	180600	126513872	935	935	935	935	0
57	20231012	180500	126513872	935	935	935	935	0
58	20231012	180400	126513872	935	935	935	935	0
59	20231012	180300	126513872	935	935	935	935	0
60	20231012	180200	126513872	935	935	935	935	0
61	20231012	180100	126513872	935	935	935	935	0
62	20231012	180000	126513872	935	935	935	935	3924
63	20231012	175900	126513872	935	935	935	935	0
64	20231012	175800	126513872	935	935	935	935	0
65	20231012	175700	126513872	935	935	935	935	0
66	20231012	175600	126513872	935	935	935	935	0
67	20231012	175500	126513872	935	935	935	935	0
68	20231012	175400	126513872	935	935	935	935	0
69	20231012	175300	126513872	935	935	935	935	0
70	20231012	175200	126513872	935	935	935	935	0
71	20231012	175100	126513872	935	935	935	935	0
72	20231012	175000	126513872	935	935	935	935	0
73	20231012	174900	126513872	935	935	935	935	0
74	20231012	174800	126513872	935	935	935	935	0
75	20231012	174700	126513872	935	935	935	935	0
76	20231012	174600	126513872	935	935	935	935	0
77	20231012	174500	126513872	935	935	935	935	0
78	20231012	174400	126513872	935	935	935	935	0
79	20231012	174300	126513872	935	935	935	935	0
80	20231012	174200	126513872	935	935	935	935	0
81	20231012	174100	126513872	935	935	935	935	0
82	20231012	174000	126513872	935	935	935	935	0
83	20231012	173900	126513872	935	935	935	935	0
84	20231012	173800	126513872	935	935	935	935	0
85	20231012	173700	126513872	935	935	935	935	0
86	20231012	173600	126513872	935	935	935	935	0
87	20231012	173500	126513872	935	935	935	935	0
88	20231012	173400	126513872	935	935	935	935	0
89	20231012	173300	126513872	935	935	935	935	0
90	20231012	173200	126513872	935	935	935	935	0
91	20231012	173100	126513872	935	935	935	935	0
92	20231012	173000	126513872	935	935	935	935	3924
93	20231012	172900	126513872	935	935	935	935	0
94	20231012	172800	126513872	935	935	935	935	0
95	20231012	172700	126513872	935	935	935	935	0
96	20231012	172600	126513872	935	935	935	935	0
97	20231012	172500	126513872	935	935	935	935	0
98	20231012	172400	126513872	935	935	935	935	0
99	20231012	172300	126513872	935	935	935	935	0
100	20231012	172200	126513872	935	935	935	935	0
101	20231012	172100	126513872	935	935	935	935	0
102	20231012	172000	126513872	935	935	935	935	0
103	20231012	171900	126513872	935	935	935	935	0
104	20231012	171800	126513872	935	935	935	935	0
105	20231012	171700	126513872	935	935	935	935	0
106	20231012	171600	126513872	935	935	935	935	0
107	20231012	171500	126513872	935	935	935	935	0
108	20231012	171400	126513872	935	935	935	935	0
109	20231012	171300	126513872	935	935	935	935	0
110	20231012	171200	126513872	935	935	935	935	0
111	20231012	171100	126513872	935	935	935	935	0
112	20231012	171000	126513872	935	935	935	935	0
113	20231012	170900	126513872	935	935	935	935	0
114	20231012	170800	126513872	935	935	935	935	0
115	20231012	170700	126513872	935	935	935	935	0
116	20231012	170600	126513872	935	935	935	935	0
117	20231012	170500	126513872	935	935	935	935	0
118	20231012	170400	126513872	935	935	935	935	0
119	20231012	170300	126513872	935	935	935	935	0
120	20231012	170200	126513872	935	935	935	935	0
121	20231012	170100	126513872	935	935	935	935	0
122	20231012	170000	126513872	935	935	935	935	3924
123	20231012	165900	126513872	935	935	935	935	0
124	20231012	165800	126513872	935	935	935	935	0
125	20231012	165700	126513872	935	935	935	935	0
126	20231012	165600	126513872	935	935	935	935	0
127	20231012	165500	126513872	935	935	935	935	0
128	20231012	165400	126513872	935	935	935	935	0
129	20231012	165300	126513872	935	935	935	935	0
130	20231012	165200	126513872	935	935	935	935	0
131	20231012	165100	126513872	935	935	935	935	0
132	20231012	165000	126513872	935	935	935	935	0
133	20231012	164900	126513872	935	935	935	935	0
134	20231012	164800	126513872	935	935	935	935	0
135	20231012	164700	126513872	935	935	935	935	0
136	20231012	164600	126513872	935	935	935	935	0
137	20231012	164500	126513872	935	935	935	935	0
138	20231012	164400	126513872	935	935	935	935	0
139	20231012	164300	126513872	935	935	935	935	0
140	20231012	164200	126513872	935	935	935	935	0
141	20231012	164100	126513872	935	935	935	935	0
142	20231012	164000	126513872	935	935	935	935	0
143	20231012	163900	126513872	935	935	935	935	0
144	20231012	163800	126513872	935	935	935	935	0
145	20231012	163700	126513872	935	935	935	935	0
146	20231012	163600	126513872	935	935	935	935	0
147	20231012	163500	126513872	935	935	935	935	0
148	20231012	163400	126513872	935	935	935	935	0
149	20231012	163300	126513872	935	935	935	935	0
150	20231012	163200	126513872	935	935	935	935	0
151	20231012	163100	126513872	935	935	935	935	0
152	20231012	163000	126513872	935	935	935	935	3924
153	20231012	162900	126513872	935	935	935	935	0
154	20231012	162800	126513872	935	935	935	935	0
155	20231012	162700	126513872	935	935	935	935	0
156	20231012	162600	126513872	935	935	935	935	0
157	20231012	162500	126513872	935	935	935	935	0
158	20231012	162400	126513872	935	935	935	935	0
159	20231012	162300	126513872	935	935	935	935	0
160	20231012	162200	126513872	935	935	935	935	0
161	20231012	162100	126513872	935	935	935	935	0
162	20231012	162000	126513872	935	935	935	935	0
163	20231012	161900	126513872	935	935	935	935	0
164	20231012	161800	126513872	935	935	935	935	0
165	20231012	161700	126513872	935	935	935	935	0
166	20231012	161600	126513872	935	935	935	935	0
167	20231012	161500	126513872	935	935	935	935	0
168	20231012	161400	126513872	935	935	935	935	0
169	20231012	161300	126513872	935	935	935	935	0
170	20231012	161200	126513872	935	935	935	935	0
171	20231012	161100	126513872	935	935	935	935	0
172	20231012	161000	126513872	935	935	935	935	0
173	20231012	160900	126513872	935	935	935	935	0
174	20231012	160800	126513872	935	935	935	935	0
175	20231012	160700	126513872	935	935	935	935	0
176	20231012	160600	126513872	935	935	935	935	0
177	20231012	160500	126513872	935	935	935	935	0
178	20231012	160400	126513872	935	935	935	935	0
179	20231012	160300	126513872	935	935	935	935	0
180	20231012	160200	126513872	935	935	935	935	0
181	20231012	160100	126513872	935	935	935	935	0
182	20231012	160000	126513872	935	935	935	935	3924
183	20231012	155900	126513872	935	935	935	935	0
184	20231012	155800	126513872	935	935	935	935	0
185	20231012	155700	126513872	935	935	935	935	0
186	20231012	155600	126513872	935	935	935	935	0
187	20231012	155500	126513872	935	935	935	935	0
188	20231012	155400	126513872	935	935	935	935	0
189	20231012	155300	126513872	935	935	935	935	0
190	20231012	155200	126513872	935	935	935	935	0
191	20231012	155100	126513872	935	935	935	935	0
192	20231012	155000	126513872	935	935	935	935	0
193	20231012	154900	126513872	935	935	935	935	0
194	20231012	154800	126513872	935	935	935	935	0
195	20231012	154700	126513872	935	935	935	935	0
196	20231012	154600	126513872	935	935	935	935	0
197	20231012	154500	126513872	935	935	935	935	0
198	20231012	154400	126513872	935	935	935	935	0
199	20231012	154300	126513872	935	935	935	935	0
200	20231012	154200	126513872	935	935	935	935	0
201	20231012	154100	126513872	935	935	935	935	0
202	20231012	154000	126513872	935	935	935	935	0
203	20231012	153900	126513872	935	935	935	935	0
204	20231012	153800	126513872	935	935	935	935	0
205	20231012	153700	126513872	935	935	935	935	0
206	20231012	153600	126513872	935	935	935	935	0
207	20231012	153500	126513872	935	935	935	935	0
208	20231012	153400	126513872	935	935	935	935	0
209	20231012	153300	126513872	935	935	935	935	0
210	20231012	153200	126513872	935	935	935	935	0
211	20231012	153100	126513872	935	935	935	935	0
212	20231012	153000	126513872	935	935	935	935	7848
213	20231012	152900	122844932	933	933	933	933	0
214	20231012	152800	122844932	933	933	933	933	0
215	20231012	152700	122844932	933	933	933	933	0
216	20231012	152600	122844932	933	933	933	933	0
217	20231012	152500	122844932	933	933	933	933	0
218	20231012	152400	122844932	933	933	933	933	0
219	20231012	152300	122844932	933	933	933	933	0
220	20231012	152200	122844932	933	933	933	933	0
221	20231012	152100	122844932	933	933	933	933	0
222	20231012	152000	122844932	933	933	933	933	0
223	20231012	151900	122844932	933	944	944	933	18515
224	20231012	151800	105528756	947	947	947	947	0
225	20231012	151700	105528756	947	946	947	946	100
226	20231012	151600	105434069	947	943	947	943	1503
227	20231012	151500	104015222	943	943	944	943	104
228	20231012	151400	103917050	944	944	944	944	0
229	20231012	151300	103917050	944	943	944	943	30
230	20231012	151200	103888759	942	942	942	942	4792
231	20231012	151100	99374695	942	942	942	942	0
232	20231012	151000	99374695	942	942	942	942	0
233	20231012	150900	99374695	942	942	942	942	0
234	20231012	150800	99374695	942	942	942	942	0
235	20231012	150700	99374695	942	942	942	942	0
236	20231012	150600	99374695	942	942	942	942	0
237	20231012	150500	99374695	942	942	942	942	0
238	20231012	150400	99374695	942	942	942	942	0
239	20231012	150300	99374695	942	942	942	942	0
240	20231012	150200	99374695	942	942	942	942	0
241	20231012	150100	99374695	942	942	942	942	0
242	20231012	150000	99374695	942	942	942	942	0
243	20231012	145900	99374695	942	942	942	942	0
244	20231012	145800	99374695	942	942	942	942	0
245	20231012	145700	99374695	942	942	942	942	19
246	20231012	145600	99356797	941	941	941	941	0
247	20231012	145500	99356797	941	941	941	941	0
248	20231012	145400	99356797	941	941	941	941	2
249	20231012	145300	99354915	942	942	942	942	1000
250	20231012	145200	98412915	941	941	941	941	0
251	20231012	145100	98412915	941	940	941	940	10
252	20231012	145000	98403506	941	941	941	941	0
253	20231012	144900	98403506	941	942	942	941	101
254	20231012	144800	98308464	941	941	941	941	0
255	20231012	144700	98308464	941	941	941	941	50
256	20231012	144600	98261414	943	943	943	943	0
257	20231012	144500	98261414	943	943	943	943	0
258	20231012	144400	98261414	943	943	943	943	0
259	20231012	144300	98261414	943	943	943	943	0
260	20231012	144200	98261414	943	943	943	943	0
261	20231012	144100	98261414	943	943	943	943	0
262	20231012	144000	98261414	943	943	943	943	1
263	20231012	143900	98260471	937	937	937	937	0
264	20231012	143800	98260471	937	944	944	937	20000
265	20231012	143700	79436663	944	944	944	944	0
266	20231012	143600	79436663	944	944	944	944	300
267	20231012	143500	79153463	944	944	944	944	5
268	20231012	143400	79148743	944	944	944	944	0
269	20231012	143300	79148743	944	944	944	944	0
270	20231012	143200	79148743	944	944	944	944	0
271	20231012	143100	79148743	944	944	944	944	0
272	20231012	143000	79148743	944	944	944	944	0
273	20231012	142900	79148743	944	944	944	944	0
274	20231012	142800	79148743	944	944	944	944	0
275	20231012	142700	79148743	944	944	944	944	0
276	20231012	142600	79148743	944	944	944	944	0
277	20231012	142500	79148743	944	944	944	944	78
278	20231012	142400	79075111	944	944	944	944	0
279	20231012	142300	79075111	944	944	944	944	0
280	20231012	142200	79075111	944	944	944	944	0
281	20231012	142100	79075111	944	944	944	944	0
282	20231012	142000	79075111	944	944	944	944	365
283	20231012	141900	78730551	945	945	945	945	0
284	20231012	141800	78730551	945	945	945	945	1000
285	20231012	141700	77785551	945	945	945	945	0
286	20231012	141600	77785551	945	945	945	945	0
287	20231012	141500	77785551	945	945	945	945	0
288	20231012	141400	77785551	945	945	945	945	0
289	20231012	141300	77785551	945	945	945	945	0
290	20231012	141200	77785551	945	945	945	945	0
291	20231012	141100	77785551	945	946	946	945	1358
292	20231012	141000	76501684	946	946	946	946	0
293	20231012	140900	76501684	946	947	947	946	1572
294	20231012	140800	75014072	948	948	948	948	796
295	20231012	140700	74259464	949	949	949	949	0
296	20231012	140600	74259464	949	950	950	949	3554
297	20231012	140500	70885189	950	950	950	950	0
298	20231012	140400	70885189	950	950	950	950	0
299	20231012	140300	70885189	950	950	950	950	0
300	20231012	140200	70885189	950	950	950	950	0
301	20231012	140100	70885189	950	950	950	950	0
302	20231012	140000	70885189	950	950	950	950	0
303	20231012	135900	70885189	950	950	950	950	0
304	20231012	135800	70885189	950	951	951	950	1648
305	20231012	135700	69319544	951	951	951	951	0
306	20231012	135600	69319544	951	951	951	951	0
307	20231012	135500	69319544	951	951	951	951	0
308	20231012	135400	69319544	951	951	951	951	0
309	20231012	135300	69319544	951	951	951	951	0
310	20231012	135200	69319544	951	951	951	951	1055
311	20231012	135100	68316239	953	953	953	953	0
312	20231012	135000	68316239	953	953	953	953	0
313	20231012	134900	68316239	953	953	953	953	0
314	20231012	134800	68316239	953	953	953	953	0
315	20231012	134700	68316239	953	953	953	953	0
316	20231012	134600	68316239	953	953	953	953	0
317	20231012	134500	68316239	953	953	953	953	0
318	20231012	134400	68316239	953	953	953	953	0
319	20231012	134300	68316239	953	953	953	953	0
320	20231012	134200	68316239	953	953	953	953	0
321	20231012	134100	68316239	953	953	953	953	0
322	20231012	134000	68316239	953	953	953	953	0
323	20231012	133900	68316239	953	953	953	953	0
324	20231012	133800	68316239	953	953	953	953	0
325	20231012	133700	68316239	953	953	953	953	0
326	20231012	133600	68316239	953	953	953	953	0
327	20231012	133500	68316239	953	953	953	953	0
328	20231012	133400	68316239	953	953	953	953	0
329	20231012	133300	68316239	953	953	953	953	0
330	20231012	133200	68316239	953	953	953	953	0
331	20231012	133100	68316239	953	953	953	953	0
332	20231012	133000	68316239	953	953	953	953	0
333	20231012	132900	68316239	953	953	953	953	0
334	20231012	132800	68316239	953	953	953	953	0
335	20231012	132700	68316239	953	953	953	953	0
336	20231012	132600	68316239	953	953	953	953	0
337	20231012	132500	68316239	953	953	953	953	0
338	20231012	132400	68316239	953	953	953	953	0
339	20231012	132300	68316239	953	953	953	953	0
340	20231012	132200	68316239	953	953	953	953	0
341	20231012	132100	68316239	953	953	953	953	0
342	20231012	132000	68316239	953	953	953	953	0
343	20231012	131900	68316239	953	953	953	953	0
344	20231012	131800	68316239	953	953	953	953	0
345	20231012	131700	68316239	953	953	953	953	0
346	20231012	131600	68316239	953	953	953	953	0
347	20231012	131500	68316239	953	953	953	953	0
348	20231012	131400	68316239	953	953	953	953	0
349	20231012	131300	68316239	953	953	953	953	5
350	20231012	131200	68311474	953	953	953	953	9
351	20231012	131100	68302897	953	953	953	953	3
352	20231012	131000	68300038	952	952	952	952	100
353	20231012	130900	68204838	952	952	952	952	0
354	20231012	130800	68204838	952	952	952	952	900
355	20231012	130700	67348038	952	952	952	952	0
356	20231012	130600	67348038	952	952	952	952	0
357	20231012	130500	67348038	952	952	952	952	100
358	20231012	130400	67252838	953	953	953	953	0
359	20231012	130300	67252838	953	953	953	953	0
360	20231012	130200	67252838	953	953	953	953	0
361	20231012	130100	67252838	953	953	953	953	0
362	20231012	130000	67252838	953	953	953	953	0
363	20231012	125900	67252838	953	953	953	953	0
364	20231012	125800	67252838	953	953	953	953	0
365	20231012	125700	67252838	953	953	953	953	0
366	20231012	125600	67252838	953	953	953	953	30
367	20231012	125500	67224248	949	949	949	949	0
368	20231012	125400	67224248	949	949	949	949	0
369	20231012	125300	67224248	949	949	949	949	0
370	20231012	125200	67224248	949	949	949	949	0
371	20231012	125100	67224248	949	949	949	949	0
372	20231012	125000	67224248	949	949	949	949	170
373	20231012	124900	67062918	949	949	949	949	0
374	20231012	124800	67062918	949	949	949	949	805
375	20231012	124700	66298973	954	954	954	954	0
376	20231012	124600	66298973	954	954	954	954	1
377	20231012	124500	66298019	948	948	948	948	857
378	20231012	124400	65485583	949	949	949	949	15
379	20231012	124300	65471348	954	954	954	954	0
380	20231012	124200	65471348	954	954	954	954	0
381	20231012	124100	65471348	954	954	954	954	0
382	20231012	124000	65471348	954	954	954	954	0
383	20231012	123900	65471348	954	954	954	954	0
384	20231012	123800	65471348	954	954	954	954	0
385	20231012	123700	65471348	954	954	954	954	0
386	20231012	123600	65471348	954	954	954	954	0
387	20231012	123500	65471348	954	954	954	954	0
388	20231012	123400	65471348	954	954	954	954	0
389	20231012	123300	65471348	954	954	954	954	0
390	20231012	123200	65471348	954	954	954	954	0
391	20231012	123100	65471348	954	954	954	954	0
392	20231012	123000	65471348	954	954	954	954	0
393	20231012	122900	65471348	954	954	954	954	0
394	20231012	122800	65471348	954	954	954	954	0
395	20231012	122700	65471348	954	954	954	954	0
396	20231012	122600	65471348	954	954	954	954	0
397	20231012	122500	65471348	954	954	954	954	0
398	20231012	122400	65471348	954	954	954	954	0
399	20231012	122300	65471348	954	954	954	954	0
400	20231012	122200	65471348	954	954	954	954	0
401	20231012	122100	65471348	954	954	954	954	0
402	20231012	122000	65471348	954	954	954	954	0
403	20231012	121900	65471348	954	954	954	954	0
404	20231012	121800	65471348	954	954	954	954	24
405	20231012	121700	65448452	950	950	950	950	300
406	20231012	121600	65163452	952	952	952	952	40
407	20231012	121500	65125372	952	952	952	952	120
408	20231012	121400	65011132	952	952	952	952	80
409	20231012	121300	64934972	950	950	950	950	1
410	20231012	121200	64934022	951	952	952	951	1809
411	20231012	121100	63213268	953	953	953	953	0
412	20231012	121000	63213268	953	953	953	953	0
413	20231012	120900	63213268	953	953	953	953	0
414	20231012	120800	63213268	953	953	953	953	0
415	20231012	120700	63213268	953	953	953	953	0
416	20231012	120600	63213268	953	953	953	953	0
417	20231012	120500	63213268	953	953	953	953	200
418	20231012	120400	63022668	953	953	953	953	8
419	20231012	120300	63015044	952	952	952	952	0
420	20231012	120200	63015044	952	952	952	952	0
421	20231012	120100	63015044	952	952	952	952	0
422	20231012	120000	63015044	952	952	952	952	201
423	20231012	115900	62823692	953	953	953	953	0
424	20231012	115800	62823692	953	953	953	953	0
425	20231012	115700	62823692	953	953	953	953	0
426	20231012	115600	62823692	953	953	953	953	0
427	20231012	115500	62823692	953	953	953	953	0
428	20231012	115400	62823692	953	953	953	953	0
429	20231012	115300	62823692	953	953	953	953	0
430	20231012	115200	62823692	953	953	953	953	0
431	20231012	115100	62823692	953	953	953	953	0
432	20231012	115000	62823692	953	953	953	953	0
433	20231012	114900	62823692	953	953	953	953	0
434	20231012	114800	62823692	953	953	953	953	0
435	20231012	114700	62823692	953	953	953	953	0
436	20231012	114600	62823692	953	953	953	953	0
437	20231012	114500	62823692	953	953	953	953	0
438	20231012	114400	62823692	953	953	953	953	0
439	20231012	114300	62823692	953	953	953	953	0
440	20231012	114200	62823692	953	953	953	953	0
441	20231012	114100	62823692	953	953	953	953	0
442	20231012	114000	62823692	953	953	953	953	0
443	20231012	113900	62823692	953	953	953	953	0
444	20231012	113800	62823692	953	953	953	953	0
445	20231012	113700	62823692	953	953	953	953	0
446	20231012	113600	62823692	953	953	953	953	0
447	20231012	113500	62823692	953	953	953	953	0
448	20231012	113400	62823692	953	953	953	953	1
449	20231012	113300	62822739	951	951	951	951	0
450	20231012	113200	62822739	951	951	951	951	155
451	20231012	113100	62675334	952	952	952	952	0
452	20231012	113000	62675334	952	952	952	952	0
453	20231012	112900	62675334	952	952	952	952	0
454	20231012	112800	62675334	952	952	952	952	0
455	20231012	112700	62675334	952	952	952	952	0
456	20231012	112600	62675334	952	952	952	952	0
457	20231012	112500	62675334	952	952	952	952	100
458	20231012	112400	62580134	954	954	954	954	2
459	20231012	112300	62578226	954	954	954	954	0
460	20231012	112200	62578226	954	954	954	954	0
461	20231012	112100	62578226	954	954	954	954	0
462	20231012	112000	62578226	954	954	954	954	44
463	20231012	111900	62536250	954	954	954	954	0
464	20231012	111800	62536250	954	954	954	954	0
465	20231012	111700	62536250	954	954	954	954	0
466	20231012	111600	62536250	954	954	954	954	0
467	20231012	111500	62536250	954	954	954	954	0
468	20231012	111400	62536250	954	954	954	954	0
469	20231012	111300	62536250	954	954	954	954	0
470	20231012	111200	62536250	954	954	954	954	0
471	20231012	111100	62536250	954	954	954	954	0
472	20231012	111000	62536250	954	954	954	954	0
473	20231012	110900	62536250	954	954	954	954	0
474	20231012	110800	62536250	954	954	954	954	3
475	20231012	110700	62533388	948	948	948	948	2
476	20231012	110600	62531492	955	955	955	955	0
477	20231012	110500	62531492	955	955	955	955	0
478	20231012	110400	62531492	955	955	955	955	0
479	20231012	110300	62531492	955	955	955	955	0
480	20231012	110200	62531492	955	955	955	955	0
481	20231012	110100	62531492	955	955	955	955	0
482	20231012	110000	62531492	955	955	955	955	0
483	20231012	105900	62531492	955	955	955	955	0
484	20231012	105800	62531492	955	955	955	955	0
485	20231012	105700	62531492	955	955	955	955	0
486	20231012	105600	62531492	955	953	955	953	10000
487	20231012	105500	52992283	955	955	958	945	15502
488	20231012	105400	38324141	955	955	955	955	3000
489	20231012	105300	35459141	956	956	956	956	0
490	20231012	105200	35459141	956	956	956	956	1
491	20231012	105100	35458185	952	952	952	952	1
492	20231012	105000	35457233	958	958	958	958	0
493	20231012	104900	35457233	958	958	958	958	0
494	20231012	104800	35457233	958	958	958	958	0
495	20231012	104700	35457233	958	958	958	958	0
496	20231012	104600	35457233	958	958	958	958	0
497	20231012	104500	35457233	958	958	958	958	1
498	20231012	104400	35456275	952	955	955	952	3500
499	20231012	104300	32121551	958	958	958	958	0
500	20231012	104200	32121551	958	957	958	957	1147
501	20231012	104100	31023725	957	955	957	955	10642
502	20231012	104000	20858959	955	955	955	955	0
503	20231012	103900	20858959	955	955	955	955	0
504	20231012	103800	20858959	955	955	955	955	0
505	20231012	103700	20858959	955	954	955	954	201
506	20231012	103600	20667204	955	955	955	955	0
507	20231012	103500	20667204	955	955	955	955	1
508	20231012	103400	20666249	954	954	954	954	0
509	20231012	103300	20666249	954	954	954	954	0
510	20231012	103200	20666249	954	954	954	954	336
511	20231012	103100	20345705	954	954	954	954	0
512	20231012	103000	20345705	954	954	954	954	0
513	20231012	102900	20345705	954	954	954	954	0
514	20231012	102800	20345705	954	954	954	954	0
515	20231012	102700	20345705	954	954	954	954	0
516	20231012	102600	20345705	954	954	954	954	0
517	20231012	102500	20345705	954	954	954	954	0
518	20231012	102400	20345705	954	954	954	954	0
519	20231012	102300	20345705	954	954	954	954	0
520	20231012	102200	20345705	954	954	954	954	0
521	20231012	102100	20345705	954	954	954	954	0
522	20231012	102000	20345705	954	954	954	954	0
523	20231012	101900	20345705	954	954	954	954	1
524	20231012	101800	20344751	953	953	953	953	100
525	20231012	101700	20249451	954	954	954	954	0
526	20231012	101600	20249451	954	954	954	954	0
527	20231012	101500	20249451	954	954	954	954	200
528	20231012	101400	20058651	954	954	954	954	200
529	20231012	101300	19867851	954	954	954	954	0
530	20231012	101200	19867851	954	954	954	954	0
531	20231012	101100	19867851	954	954	954	954	100
532	20231012	101000	19772451	955	955	955	955	0
533	20231012	100900	19772451	955	955	955	955	0
534	20231012	100800	19772451	955	955	955	955	0
535	20231012	100700	19772451	955	955	955	955	0
536	20231012	100600	19772451	955	955	955	955	0
537	20231012	100500	19772451	955	954	955	954	2000
538	20231012	100400	17864062	954	954	954	954	0
539	20231012	100300	17864062	954	952	954	952	200
540	20231012	100200	17673295	953	952	953	952	193
541	20231012	100100	17489384	952	952	952	952	500
542	20231012	100000	17013384	954	954	954	954	0
543	20231012	095900	17013384	954	954	954	954	0
544	20231012	095800	17013384	954	954	954	954	0
545	20231012	095700	17013384	954	954	954	954	1
546	20231012	095600	17012430	952	946	952	946	1027
547	20231012	095500	16034888	952	952	952	952	0
548	20231012	095400	16034888	952	952	952	952	1
549	20231012	095300	16033936	952	952	952	952	0
550	20231012	095200	16033936	952	952	952	952	0
551	20231012	095100	16033936	952	952	952	952	0
552	20231012	095000	16033936	952	952	952	952	0
553	20231012	094900	16033936	952	952	952	952	0
554	20231012	094800	16033936	952	949	952	946	2502
555	20231012	094700	13665832	954	954	954	954	208
556	20231012	094600	13467400	954	954	954	954	169
557	20231012	094500	13306174	954	954	954	954	4623
558	20231012	094400	8895832	954	954	954	954	0
559	20231012	094300	8895832	954	954	954	954	0
560	20231012	094200	8895832	954	954	954	954	0
561	20231012	094100	8895832	954	954	954	954	0
562	20231012	094000	8895832	954	954	954	954	0
563	20231012	093900	8895832	954	954	954	954	0
564	20231012	093800	8895832	954	954	954	954	10
565	20231012	093700	8886292	955	955	955	955	0
566	20231012	093600	8886292	955	955	955	955	0
567	20231012	093500	8886292	955	955	955	955	0
568	20231012	093400	8886292	955	955	955	955	100
569	20231012	093300	8790792	955	953	955	953	116
570	20231012	093200	8680031	953	953	953	953	3
571	20231012	093100	8677172	953	953	953	953	0
572	20231012	093000	8677172	953	953	953	953	0
573	20231012	092900	8677172	953	953	953	953	0
574	20231012	092800	8677172	953	953	953	953	0
575	20231012	092700	8677172	953	953	953	953	217
576	20231012	092600	8470371	953	953	953	953	13
577	20231012	092500	8457982	953	949	953	949	2721
578	20231012	092400	5873171	948	946	948	946	1893
579	20231012	092300	4081180	947	947	947	947	0
580	20231012	092200	4081180	947	947	947	947	0
581	20231012	092100	4081180	947	947	947	947	0
582	20231012	092000	4081180	947	947	947	947	0
583	20231012	091900	4081180	947	947	947	947	0
584	20231012	091800	4081180	947	947	947	947	0
585	20231012	091700	4081180	947	947	947	947	913
586	20231012	091600	3216569	948	948	948	948	0
587	20231012	091500	3216569	948	948	948	948	0
588	20231012	091400	3216569	948	948	948	948	0
589	20231012	091300	3216569	948	948	948	948	0
590	20231012	091200	3216569	948	948	948	948	0
591	20231012	091100	3216569	948	948	948	948	0
592	20231012	091000	3216569	948	948	948	948	0
593	20231012	090900	3216569	948	948	948	948	0
594	20231012	090800	3216569	948	948	948	948	0
595	20231012	090700	3216569	948	948	948	948	1000
596	20231012	090600	2268569	946	946	946	946	483
597	20231012	090500	1811651	946	945	946	940	536
598	20231012	090400	1306659	950	946	950	946	12
599	20231012	090300	1295267	950	946	950	946	299
600	20231012	090200	1011313	950	947	950	947	5
601	20231012	090100	1006567	946	946	946	945	1001
602	20231012	090000	59622	946	949	949	946	63