KissMeData/057540/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192700	157215251	889	889	889	889	4639
3	20231012	192600	157215251	889	889	889	889	0
4	20231012	192500	157215251	889	889	889	889	0
5	20231012	192400	157215251	889	889	889	889	0
6	20231012	192300	157215251	889	889	889	889	0
7	20231012	192200	157215251	889	889	889	889	0
8	20231012	192100	157215251	889	889	889	889	0
9	20231012	192000	157215251	889	889	889	889	0
10	20231012	191900	157215251	889	889	889	889	0
11	20231012	191800	157215251	889	889	889	889	0
12	20231012	191700	157215251	889	889	889	889	0
13	20231012	191600	157215251	889	889	889	889	0
14	20231012	191500	157215251	889	889	889	889	0
15	20231012	191400	157215251	889	889	889	889	0
16	20231012	191300	157215251	889	889	889	889	0
17	20231012	191200	157215251	889	889	889	889	0
18	20231012	191100	157215251	889	889	889	889	0
19	20231012	191000	157215251	889	889	889	889	0
20	20231012	190900	157215251	889	889	889	889	0
21	20231012	190800	157215251	889	889	889	889	0
22	20231012	190700	157215251	889	889	889	889	0
23	20231012	190600	157215251	889	889	889	889	0
24	20231012	190500	157215251	889	889	889	889	0
25	20231012	190400	157215251	889	889	889	889	0
26	20231012	190300	157215251	889	889	889	889	0
27	20231012	190200	157215251	889	889	889	889	0
28	20231012	190100	157215251	889	889	889	889	0
29	20231012	190000	157215251	889	889	889	889	0
30	20231012	185900	157215251	889	889	889	889	0
31	20231012	185800	157215251	889	889	889	889	0
32	20231012	185700	157215251	889	889	889	889	4639
33	20231012	185600	157215251	889	889	889	889	0
34	20231012	185500	157215251	889	889	889	889	0
35	20231012	185400	157215251	889	889	889	889	0
36	20231012	185300	157215251	889	889	889	889	0
37	20231012	185200	157215251	889	889	889	889	0
38	20231012	185100	157215251	889	889	889	889	0
39	20231012	185000	157215251	889	889	889	889	0
40	20231012	184900	157215251	889	889	889	889	0
41	20231012	184800	157215251	889	889	889	889	0
42	20231012	184700	157215251	889	889	889	889	0
43	20231012	184600	157215251	889	889	889	889	0
44	20231012	184500	157215251	889	889	889	889	0
45	20231012	184400	157215251	889	889	889	889	0
46	20231012	184300	157215251	889	889	889	889	0
47	20231012	184200	157215251	889	889	889	889	0
48	20231012	184100	157215251	889	889	889	889	0
49	20231012	184000	157215251	889	889	889	889	0
50	20231012	183900	157215251	889	889	889	889	0
51	20231012	183800	157215251	889	889	889	889	0
52	20231012	183700	157215251	889	889	889	889	0
53	20231012	183600	157215251	889	889	889	889	0
54	20231012	183500	157215251	889	889	889	889	0
55	20231012	183400	157215251	889	889	889	889	0
56	20231012	183300	157215251	889	889	889	889	0
57	20231012	183200	157215251	889	889	889	889	0
58	20231012	183100	157215251	889	889	889	889	0
59	20231012	183000	157215251	889	889	889	889	0
60	20231012	182900	157215251	889	889	889	889	0
61	20231012	182800	157215251	889	889	889	889	0
62	20231012	182700	157215251	889	889	889	889	4639
63	20231012	182600	157215251	889	889	889	889	0
64	20231012	182500	157215251	889	889	889	889	0
65	20231012	182400	157215251	889	889	889	889	0
66	20231012	182300	157215251	889	889	889	889	0
67	20231012	182200	157215251	889	889	889	889	0
68	20231012	182100	157215251	889	889	889	889	0
69	20231012	182000	157215251	889	889	889	889	0
70	20231012	181900	157215251	889	889	889	889	0
71	20231012	181800	157215251	889	889	889	889	0
72	20231012	181700	157215251	889	889	889	889	0
73	20231012	181600	157215251	889	889	889	889	0
74	20231012	181500	157215251	889	889	889	889	0
75	20231012	181400	157215251	889	889	889	889	0
76	20231012	181300	157215251	889	889	889	889	0
77	20231012	181200	157215251	889	889	889	889	0
78	20231012	181100	157215251	889	889	889	889	0
79	20231012	181000	157215251	889	889	889	889	0
80	20231012	180900	157215251	889	889	889	889	0
81	20231012	180800	157215251	889	889	889	889	0
82	20231012	180700	157215251	889	889	889	889	0
83	20231012	180600	157215251	889	889	889	889	0
84	20231012	180500	157215251	889	889	889	889	0
85	20231012	180400	157215251	889	889	889	889	0
86	20231012	180300	157215251	889	889	889	889	0
87	20231012	180200	157215251	889	889	889	889	0
88	20231012	180100	157215251	889	889	889	889	0
89	20231012	180000	157215251	889	889	889	889	0
90	20231012	175900	157215251	889	889	889	889	0
91	20231012	175800	157215251	889	889	889	889	0
92	20231012	175700	157215251	889	889	889	889	4639
93	20231012	175600	157215251	889	889	889	889	0
94	20231012	175500	157215251	889	889	889	889	0
95	20231012	175400	157215251	889	889	889	889	0
96	20231012	175300	157215251	889	889	889	889	0
97	20231012	175200	157215251	889	889	889	889	0
98	20231012	175100	157215251	889	889	889	889	0
99	20231012	175000	157215251	889	889	889	889	0
100	20231012	174900	157215251	889	889	889	889	0
101	20231012	174800	157215251	889	889	889	889	0
102	20231012	174700	157215251	889	889	889	889	0
103	20231012	174600	157215251	889	889	889	889	0
104	20231012	174500	157215251	889	889	889	889	0
105	20231012	174400	157215251	889	889	889	889	0
106	20231012	174300	157215251	889	889	889	889	0
107	20231012	174200	157215251	889	889	889	889	0
108	20231012	174100	157215251	889	889	889	889	0
109	20231012	174000	157215251	889	889	889	889	0
110	20231012	173900	157215251	889	889	889	889	0
111	20231012	173800	157215251	889	889	889	889	0
112	20231012	173700	157215251	889	889	889	889	0
113	20231012	173600	157215251	889	889	889	889	0
114	20231012	173500	157215251	889	889	889	889	0
115	20231012	173400	157215251	889	889	889	889	0
116	20231012	173300	157215251	889	889	889	889	0
117	20231012	173200	157215251	889	889	889	889	0
118	20231012	173100	157215251	889	889	889	889	0
119	20231012	173000	157215251	889	889	889	889	0
120	20231012	172900	157215251	889	889	889	889	0
121	20231012	172800	157215251	889	889	889	889	0
122	20231012	172700	157215251	889	889	889	889	4639
123	20231012	172600	157215251	889	889	889	889	0
124	20231012	172500	157215251	889	889	889	889	0
125	20231012	172400	157215251	889	889	889	889	0
126	20231012	172300	157215251	889	889	889	889	0
127	20231012	172200	157215251	889	889	889	889	0
128	20231012	172100	157215251	889	889	889	889	0
129	20231012	172000	157215251	889	889	889	889	0
130	20231012	171900	157215251	889	889	889	889	0
131	20231012	171800	157215251	889	889	889	889	0
132	20231012	171700	157215251	889	889	889	889	0
133	20231012	171600	157215251	889	889	889	889	0
134	20231012	171500	157215251	889	889	889	889	0
135	20231012	171400	157215251	889	889	889	889	0
136	20231012	171300	157215251	889	889	889	889	0
137	20231012	171200	157215251	889	889	889	889	0
138	20231012	171100	157215251	889	889	889	889	0
139	20231012	171000	157215251	889	889	889	889	0
140	20231012	170900	157215251	889	889	889	889	0
141	20231012	170800	157215251	889	889	889	889	0
142	20231012	170700	157215251	889	889	889	889	0
143	20231012	170600	157215251	889	889	889	889	0
144	20231012	170500	157215251	889	889	889	889	0
145	20231012	170400	157215251	889	889	889	889	0
146	20231012	170300	157215251	889	889	889	889	0
147	20231012	170200	157215251	889	889	889	889	0
148	20231012	170100	157215251	889	889	889	889	0
149	20231012	170000	157215251	889	889	889	889	0
150	20231012	165900	157215251	889	889	889	889	0
151	20231012	165800	157215251	889	889	889	889	0
152	20231012	165700	157215251	889	889	889	889	4639
153	20231012	165600	157215251	889	889	889	889	0
154	20231012	165500	157215251	889	889	889	889	0
155	20231012	165400	157215251	889	889	889	889	0
156	20231012	165300	157215251	889	889	889	889	0
157	20231012	165200	157215251	889	889	889	889	0
158	20231012	165100	157215251	889	889	889	889	0
159	20231012	165000	157215251	889	889	889	889	0
160	20231012	164900	157215251	889	889	889	889	0
161	20231012	164800	157215251	889	889	889	889	0
162	20231012	164700	157215251	889	889	889	889	0
163	20231012	164600	157215251	889	889	889	889	0
164	20231012	164500	157215251	889	889	889	889	0
165	20231012	164400	157215251	889	889	889	889	0
166	20231012	164300	157215251	889	889	889	889	0
167	20231012	164200	157215251	889	889	889	889	0
168	20231012	164100	157215251	889	889	889	889	0
169	20231012	164000	157215251	889	889	889	889	0
170	20231012	163900	157215251	889	889	889	889	0
171	20231012	163800	157215251	889	889	889	889	0
172	20231012	163700	157215251	889	889	889	889	0
173	20231012	163600	157215251	889	889	889	889	0
174	20231012	163500	157215251	889	889	889	889	0
175	20231012	163400	157215251	889	889	889	889	0
176	20231012	163300	157215251	889	889	889	889	0
177	20231012	163200	157215251	889	889	889	889	0
178	20231012	163100	157215251	889	889	889	889	0
179	20231012	163000	157215251	889	889	889	889	0
180	20231012	162900	157215251	889	889	889	889	0
181	20231012	162800	157215251	889	889	889	889	0
182	20231012	162700	157215251	889	889	889	889	4639
183	20231012	162600	157215251	889	889	889	889	0
184	20231012	162500	157215251	889	889	889	889	0
185	20231012	162400	157215251	889	889	889	889	0
186	20231012	162300	157215251	889	889	889	889	0
187	20231012	162200	157215251	889	889	889	889	0
188	20231012	162100	157215251	889	889	889	889	0
189	20231012	162000	157215251	889	889	889	889	0
190	20231012	161900	157215251	889	889	889	889	0
191	20231012	161800	157215251	889	889	889	889	0
192	20231012	161700	157215251	889	889	889	889	0
193	20231012	161600	157215251	889	889	889	889	0
194	20231012	161500	157215251	889	889	889	889	0
195	20231012	161400	157215251	889	889	889	889	0
196	20231012	161300	157215251	889	889	889	889	0
197	20231012	161200	157215251	889	889	889	889	0
198	20231012	161100	157215251	889	889	889	889	0
199	20231012	161000	157215251	889	889	889	889	0
200	20231012	160900	157215251	889	889	889	889	0
201	20231012	160800	157215251	889	889	889	889	0
202	20231012	160700	157215251	889	889	889	889	0
203	20231012	160600	157215251	889	889	889	889	0
204	20231012	160500	157215251	889	889	889	889	0
205	20231012	160400	157215251	889	889	889	889	0
206	20231012	160300	157215251	889	889	889	889	0
207	20231012	160200	157215251	889	889	889	889	0
208	20231012	160100	157215251	889	889	889	889	0
209	20231012	160000	157215251	889	889	889	889	0
210	20231012	155900	157215251	889	889	889	889	0
211	20231012	155800	157215251	889	889	889	889	0
212	20231012	155700	157215251	889	889	889	889	4639
213	20231012	155600	157215251	889	889	889	889	0
214	20231012	155500	157215251	889	889	889	889	0
215	20231012	155400	157215251	889	889	889	889	0
216	20231012	155300	157215251	889	889	889	889	0
217	20231012	155200	157215251	889	889	889	889	0
218	20231012	155100	157215251	889	889	889	889	0
219	20231012	155000	157215251	889	889	889	889	0
220	20231012	154900	157215251	889	889	889	889	0
221	20231012	154800	157215251	889	889	889	889	0
222	20231012	154700	157215251	889	889	889	889	0
223	20231012	154600	157215251	889	889	889	889	0
224	20231012	154500	157215251	889	889	889	889	0
225	20231012	154400	157215251	889	889	889	889	0
226	20231012	154300	157215251	889	889	889	889	0
227	20231012	154200	157215251	889	889	889	889	0
228	20231012	154100	157215251	889	889	889	889	0
229	20231012	154000	157215251	889	889	889	889	0
230	20231012	153900	157215251	889	889	889	889	0
231	20231012	153800	157215251	889	889	889	889	0
232	20231012	153700	157215251	889	889	889	889	0
233	20231012	153600	157215251	889	889	889	889	0
234	20231012	153500	157215251	889	889	889	889	0
235	20231012	153400	157215251	889	889	889	889	0
236	20231012	153300	157215251	889	889	889	889	0
237	20231012	153200	157215251	889	889	889	889	0
238	20231012	153100	157215251	889	889	889	889	0
239	20231012	153000	157215251	889	889	889	889	4639
240	20231012	152900	153091180	893	893	893	893	0
241	20231012	152800	153091180	893	893	893	893	0
242	20231012	152700	153091180	893	893	893	893	0
243	20231012	152600	153091180	893	893	893	893	0
244	20231012	152500	153091180	893	893	893	893	0
245	20231012	152400	153091180	893	893	893	893	0
246	20231012	152300	153091180	893	893	893	893	0
247	20231012	152200	153091180	893	893	893	893	0
248	20231012	152100	153091180	893	893	893	893	0
249	20231012	152000	153091180	893	893	893	893	0
250	20231012	151900	153091180	893	893	893	893	0
251	20231012	151800	153091180	893	893	893	893	0
252	20231012	151700	153091180	893	893	893	893	0
253	20231012	151600	153091180	893	892	893	892	51
254	20231012	151500	153045638	893	892	893	892	399
255	20231012	151400	152689682	892	892	892	892	0
256	20231012	151300	152689682	892	892	892	892	29
257	20231012	151200	152663814	892	892	892	892	29
258	20231012	151100	152637946	892	892	892	892	0
259	20231012	151000	152637946	892	891	893	891	4001
260	20231012	150900	149068634	891	891	891	891	4
261	20231012	150800	149065070	892	892	892	892	100
262	20231012	150700	148975870	892	892	892	892	10
263	20231012	150600	148966950	892	892	892	892	65
264	20231012	150500	148908970	892	892	892	892	0
265	20231012	150400	148908970	892	892	892	892	0
266	20231012	150300	148908970	892	892	892	892	0
267	20231012	150200	148908970	892	892	892	892	28
268	20231012	150100	148883994	892	892	892	892	0
269	20231012	150000	148883994	892	892	892	892	1
270	20231012	145900	148883102	890	890	890	890	3
271	20231012	145800	148880432	890	890	890	890	0
272	20231012	145700	148880432	890	890	890	890	0
273	20231012	145600	148880432	890	890	890	890	1470
274	20231012	145500	147572132	889	889	889	889	2109
275	20231012	145400	145697231	889	891	891	889	4260
276	20231012	145300	141906993	892	892	892	892	2
277	20231012	145200	141905209	892	892	892	892	0
278	20231012	145100	141905209	892	892	892	892	0
279	20231012	145000	141905209	892	892	892	892	0
280	20231012	144900	141905209	892	892	892	892	0
281	20231012	144800	141905209	892	892	892	892	1
282	20231012	144700	141904317	892	892	892	892	0
283	20231012	144600	141904317	892	892	892	892	0
284	20231012	144500	141904317	892	892	892	892	0
285	20231012	144400	141904317	892	892	892	891	2017
286	20231012	144300	140105169	891	891	891	891	0
287	20231012	144200	140105169	891	891	891	891	0
288	20231012	144100	140105169	891	891	891	891	0
289	20231012	144000	140105169	891	892	892	891	45
290	20231012	143900	140065054	892	892	892	892	0
291	20231012	143800	140065054	892	892	892	892	0
292	20231012	143700	140065054	892	892	892	892	0
293	20231012	143600	140065054	892	892	892	892	0
294	20231012	143500	140065054	892	892	892	892	0
295	20231012	143400	140065054	892	892	892	892	0
296	20231012	143300	140065054	892	892	892	892	0
297	20231012	143200	140065054	892	892	892	892	0
298	20231012	143100	140065054	892	892	892	892	30
299	20231012	143000	140038294	892	892	892	892	0
300	20231012	142900	140038294	892	892	892	892	0
301	20231012	142800	140038294	892	892	892	892	0
302	20231012	142700	140038294	892	892	892	892	1
303	20231012	142600	140037402	891	891	891	891	0
304	20231012	142500	140037402	891	891	891	891	0
305	20231012	142400	140037402	891	891	891	891	0
306	20231012	142300	140037402	891	891	891	891	0
307	20231012	142200	140037402	891	891	891	891	37
308	20231012	142100	140004435	891	891	891	891	100
309	20231012	142000	139915335	892	892	892	892	0
310	20231012	141900	139915335	892	892	892	892	0
311	20231012	141800	139915335	892	892	892	892	0
312	20231012	141700	139915335	892	892	892	892	0
313	20231012	141600	139915335	892	892	892	892	1
314	20231012	141500	139914443	892	892	892	892	1121
315	20231012	141400	138914511	892	892	892	892	1
316	20231012	141300	138913619	892	892	892	892	37
317	20231012	141200	138880615	893	893	893	893	949
318	20231012	141100	138033158	893	893	893	893	0
319	20231012	141000	138033158	893	893	893	893	9
320	20231012	140900	138025121	893	893	893	893	0
321	20231012	140800	138025121	893	893	893	893	1
322	20231012	140700	138024228	893	893	893	893	0
323	20231012	140600	138024228	893	893	893	893	0
324	20231012	140500	138024228	893	893	893	893	0
325	20231012	140400	138024228	893	893	893	893	7
326	20231012	140300	138017977	893	893	893	893	20
327	20231012	140200	138000117	893	893	893	893	2
328	20231012	140100	137998331	893	893	893	893	0
329	20231012	140000	137998331	893	893	893	893	0
330	20231012	135900	137998331	893	893	893	893	0
331	20231012	135800	137998331	893	893	893	893	0
332	20231012	135700	137998331	893	893	893	893	0
333	20231012	135600	137998331	893	893	893	893	0
334	20231012	135500	137998331	893	893	893	893	0
335	20231012	135400	137998331	893	893	893	893	0
336	20231012	135300	137998331	893	893	893	893	158
337	20231012	135200	137857237	893	893	893	893	4
338	20231012	135100	137853665	893	893	893	893	3
339	20231012	135000	137850986	892	892	892	892	1257
340	20231012	134900	136729742	892	892	892	891	201
341	20231012	134800	136550550	893	893	893	893	0
342	20231012	134700	136550550	893	893	893	893	44
343	20231012	134600	136511258	896	896	896	896	0
344	20231012	134500	136511258	896	896	896	896	0
345	20231012	134400	136511258	896	896	896	896	0
346	20231012	134300	136511258	896	896	896	896	0
347	20231012	134200	136511258	896	896	896	896	101
348	20231012	134100	136420762	896	896	896	896	0
349	20231012	134000	136420762	896	896	896	896	1
350	20231012	133900	136419866	895	895	895	895	32
351	20231012	133800	136391226	896	896	896	896	0
352	20231012	133700	136391226	896	896	896	896	300
353	20231012	133600	136122426	896	896	896	896	0
354	20231012	133500	136122426	896	896	896	896	0
355	20231012	133400	136122426	896	896	896	896	0
356	20231012	133300	136122426	896	896	896	896	20
357	20231012	133200	136104506	896	896	896	896	0
358	20231012	133100	136104506	896	896	896	896	0
359	20231012	133000	136104506	896	896	896	896	1
360	20231012	132900	136103610	892	892	892	892	0
361	20231012	132800	136103610	892	892	892	892	0
362	20231012	132700	136103610	892	892	892	892	270
363	20231012	132600	135862770	896	896	896	896	0
364	20231012	132500	135862770	896	896	896	896	0
365	20231012	132400	135862770	896	896	896	896	0
366	20231012	132300	135862770	896	896	896	896	0
367	20231012	132200	135862770	896	896	896	896	0
368	20231012	132100	135862770	896	896	896	896	81
369	20231012	132000	135790194	897	897	897	897	0
370	20231012	131900	135790194	897	897	897	897	0
371	20231012	131800	135790194	897	897	897	897	0
372	20231012	131700	135790194	897	897	897	897	0
373	20231012	131600	135790194	897	897	897	897	0
374	20231012	131500	135790194	897	897	897	897	0
375	20231012	131400	135790194	897	897	897	897	0
376	20231012	131300	135790194	897	897	897	897	1
377	20231012	131200	135789297	892	892	892	892	150
378	20231012	131100	135655497	897	892	897	892	583
379	20231012	131000	135135128	896	896	896	896	18
380	20231012	130900	135119000	897	895	897	895	6
381	20231012	130800	135113625	893	893	893	893	1220
382	20231012	130700	134024165	894	894	894	894	0
383	20231012	130600	134024165	894	894	894	894	1000
384	20231012	130500	133130165	894	894	894	894	2000
385	20231012	130400	131342165	894	894	894	894	0
386	20231012	130300	131342165	894	894	894	894	0
387	20231012	130200	131342165	894	894	894	894	0
388	20231012	130100	131342165	894	894	894	894	9
389	20231012	130000	131334119	894	894	894	894	0
390	20231012	125900	131334119	894	894	894	894	0
391	20231012	125800	131334119	894	894	894	894	0
392	20231012	125700	131334119	894	894	894	894	0
393	20231012	125600	131334119	894	894	894	894	0
394	20231012	125500	131334119	894	894	894	894	0
395	20231012	125400	131334119	894	894	894	894	0
396	20231012	125300	131334119	894	895	895	894	31
397	20231012	125200	131306375	895	895	895	895	0
398	20231012	125100	131306375	895	895	895	895	50
399	20231012	125000	131261625	895	895	895	895	0
400	20231012	124900	131261625	895	895	895	895	0
401	20231012	124800	131261625	895	895	895	895	0
402	20231012	124700	131261625	895	895	895	895	0
403	20231012	124600	131261625	895	895	895	895	0
404	20231012	124500	131261625	895	895	895	895	0
405	20231012	124400	131261625	895	895	895	895	1
406	20231012	124300	131260730	887	894	894	887	5780
407	20231012	124200	126116553	895	895	895	895	0
408	20231012	124100	126116553	895	895	895	895	0
409	20231012	124000	126116553	895	895	895	895	0
410	20231012	123900	126116553	895	895	895	895	0
411	20231012	123800	126116553	895	895	895	895	0
412	20231012	123700	126116553	895	895	895	895	0
413	20231012	123600	126116553	895	895	895	895	0
414	20231012	123500	126116553	895	895	895	895	0
415	20231012	123400	126116553	895	895	895	895	0
416	20231012	123300	126116553	895	895	895	895	150
417	20231012	123200	125982303	895	895	895	895	1000
418	20231012	123100	125087303	895	895	895	895	0
419	20231012	123000	125087303	895	895	895	895	0
420	20231012	122900	125087303	895	895	895	895	41
421	20231012	122800	125050608	897	897	897	897	0
422	20231012	122700	125050608	897	897	897	897	0
423	20231012	122600	125050608	897	897	897	897	6
424	20231012	122500	125045226	897	897	897	897	0
425	20231012	122400	125045226	897	897	897	897	0
426	20231012	122300	125045226	897	897	897	897	0
427	20231012	122200	125045226	897	897	897	897	37
428	20231012	122100	125012037	897	897	897	897	0
429	20231012	122000	125012037	897	897	897	897	1357
430	20231012	121900	123794808	894	894	894	894	0
431	20231012	121800	123794808	894	894	894	894	500
432	20231012	121700	123347808	894	894	894	894	0
433	20231012	121600	123347808	894	894	894	894	0
434	20231012	121500	123347808	894	894	894	894	0
435	20231012	121400	123347808	894	894	894	894	0
436	20231012	121300	123347808	894	894	894	894	100
437	20231012	121200	123258408	897	897	897	897	0
438	20231012	121100	123258408	897	897	897	897	0
439	20231012	121000	123258408	897	897	897	897	9
440	20231012	120900	123250335	897	897	897	897	0
441	20231012	120800	123250335	897	897	897	897	0
442	20231012	120700	123250335	897	897	897	897	0
443	20231012	120600	123250335	897	897	897	897	0
444	20231012	120500	123250335	897	897	897	897	0
445	20231012	120400	123250335	897	897	897	897	4
446	20231012	120300	123246747	897	897	897	897	0
447	20231012	120200	123246747	897	897	897	897	0
448	20231012	120100	123246747	897	897	897	897	0
449	20231012	120000	123246747	897	897	897	893	254
450	20231012	115900	123019909	897	896	897	893	192
451	20231012	115800	122848445	897	897	897	897	8
452	20231012	115700	122841269	897	897	897	897	0
453	20231012	115600	122841269	897	897	897	897	2
454	20231012	115500	122839475	896	896	896	896	688
455	20231012	115400	122223027	896	896	896	896	0
456	20231012	115300	122223027	896	896	896	896	300
457	20231012	115200	121954227	896	896	896	896	1512
458	20231012	115100	120599475	896	896	896	896	1
459	20231012	115000	120598579	894	894	894	894	0
460	20231012	114900	120598579	894	894	894	894	305
461	20231012	114800	120325909	896	896	896	896	0
462	20231012	114700	120325909	896	896	896	896	5
463	20231012	114600	120321429	896	896	896	896	0
464	20231012	114500	120321429	896	896	896	896	0
465	20231012	114400	120321429	896	895	896	895	3
466	20231012	114300	120318743	894	894	894	894	0
467	20231012	114200	120318743	894	894	894	894	0
468	20231012	114100	120318743	894	894	894	894	1
469	20231012	114000	120317849	894	894	894	894	1
470	20231012	113900	120316955	896	896	896	896	0
471	20231012	113800	120316955	896	896	896	896	0
472	20231012	113700	120316955	896	896	896	896	0
473	20231012	113600	120316955	896	896	896	896	0
474	20231012	113500	120316955	896	894	896	893	201
475	20231012	113400	120137304	894	894	894	894	0
476	20231012	113300	120137304	894	894	894	894	0
477	20231012	113200	120137304	894	894	894	894	0
478	20231012	113100	120137304	894	894	894	894	384
479	20231012	113000	119794008	894	896	896	894	330
480	20231012	112900	119498528	897	897	897	897	0
481	20231012	112800	119498528	897	897	897	897	0
482	20231012	112700	119498528	897	897	897	897	25
483	20231012	112600	119476103	897	898	898	897	35
484	20231012	112500	119444678	898	898	898	898	0
485	20231012	112400	119444678	898	898	898	898	1
486	20231012	112300	119443780	898	898	898	898	0
487	20231012	112200	119443780	898	898	898	898	0
488	20231012	112100	119443780	898	898	898	898	0
489	20231012	112000	119443780	898	898	898	898	0
490	20231012	111900	119443780	898	898	898	898	100
491	20231012	111800	119353980	898	898	898	898	200
492	20231012	111700	119174380	898	897	898	897	238
493	20231012	111600	118960747	898	896	898	893	2451
494	20231012	111500	116766925	897	897	897	897	33
495	20231012	111400	116737324	898	898	898	898	0
496	20231012	111300	116737324	898	898	898	898	0
497	20231012	111200	116737324	898	898	898	898	0
498	20231012	111100	116737324	898	897	898	897	1000
499	20231012	111000	115839438	898	898	898	897	2761
500	20231012	110900	113360066	898	898	898	898	262
501	20231012	110800	113124790	898	898	898	898	1
502	20231012	110700	113123892	897	898	898	897	2042
503	20231012	110600	111290177	898	897	898	897	1297
504	20231012	110500	110126757	896	895	896	895	1844
505	20231012	110400	108476357	895	893	895	893	1749
506	20231012	110300	106913091	892	891	892	891	431
507	20231012	110200	106529069	891	891	891	891	0
508	20231012	110100	106529069	891	891	891	891	1
509	20231012	110000	106528178	888	888	888	888	552
510	20231012	105900	106038002	891	891	891	888	7117
511	20231012	105800	99716259	891	891	891	891	102
512	20231012	105700	99625377	891	891	891	891	98
513	20231012	105600	99538059	888	888	888	888	0
514	20231012	105500	99538059	888	891	891	888	101
515	20231012	105400	99448368	891	891	891	891	10
516	20231012	105300	99439458	888	888	888	888	0
517	20231012	105200	99439458	888	888	888	888	0
518	20231012	105100	99439458	888	888	888	888	0
519	20231012	105000	99439458	888	888	888	888	50
520	20231012	104900	99395058	887	889	889	887	2000
521	20231012	104800	97618082	891	891	891	891	0
522	20231012	104700	97618082	891	891	891	891	1
523	20231012	104600	97617191	889	889	889	889	0
524	20231012	104500	97617191	889	889	889	889	0
525	20231012	104400	97617191	889	889	889	889	0
526	20231012	104300	97617191	889	888	889	888	210
527	20231012	104200	97430701	891	890	891	890	2334
528	20231012	104100	95353391	890	890	890	890	2040
529	20231012	104000	93537791	890	890	890	890	300
530	20231012	103900	93270791	891	891	891	891	0
531	20231012	103800	93270791	891	891	891	891	0
532	20231012	103700	93270791	891	891	891	891	50
533	20231012	103600	93226241	891	890	891	890	2450
534	20231012	103500	91045730	890	889	890	889	3
535	20231012	103400	91043062	890	890	890	890	0
536	20231012	103300	91043062	890	890	890	890	0
537	20231012	103200	91043062	890	890	890	890	45
538	20231012	103100	91003012	888	890	890	888	331
539	20231012	103000	90709022	891	891	891	891	2
540	20231012	102900	90707240	891	890	891	890	1567
541	20231012	102800	89312026	890	888	890	888	4249
542	20231012	102700	85532690	887	887	888	887	1666
543	20231012	102600	84054880	887	887	887	887	5000
544	20231012	102500	79619880	886	886	886	886	12
545	20231012	102400	79609248	886	886	886	886	337
546	20231012	102300	79310666	886	886	886	886	0
547	20231012	102200	79310666	886	886	886	886	154
548	20231012	102100	79174222	883	885	885	882	1170
549	20231012	102000	78140899	883	883	883	883	0
550	20231012	101900	78140899	883	883	883	883	0
551	20231012	101800	78140899	883	883	883	883	0
552	20231012	101700	78140899	883	883	883	883	0
553	20231012	101600	78140899	883	884	884	883	225
554	20231012	101500	77942222	883	886	886	883	2000
555	20231012	101400	76174604	889	889	889	889	0
556	20231012	101300	76174604	889	889	889	889	0
557	20231012	101200	76174604	889	889	889	889	1
558	20231012	101100	76173715	885	885	885	885	0
559	20231012	101000	76173715	885	885	885	885	1920
560	20231012	100900	74474515	885	885	885	885	162
561	20231012	100800	74331145	885	885	885	885	1
562	20231012	100700	74330260	885	885	885	885	8
563	20231012	100600	74323180	884	884	885	884	1056
564	20231012	100500	73389621	882	882	882	882	0
565	20231012	100400	73389621	882	882	882	882	0
566	20231012	100300	73389621	882	886	890	882	5714
567	20231012	100200	68328458	885	885	885	885	4418
568	20231012	100100	64418528	885	885	885	885	0
569	20231012	100000	64418528	885	886	886	885	5850
570	20231012	095900	59240728	887	887	887	887	1100
571	20231012	095800	58265028	888	888	888	888	0
572	20231012	095700	58265028	888	889	889	888	1005
573	20231012	095600	57372088	890	890	890	890	100
574	20231012	095500	57283088	890	891	891	890	520
575	20231012	095400	56820242	893	893	893	893	0
576	20231012	095300	56820242	893	892	893	892	1750
577	20231012	095200	55258058	891	890	891	890	85
578	20231012	095100	55182349	889	889	889	889	718
579	20231012	095000	54544047	889	887	889	887	5807
580	20231012	094900	49387888	887	887	887	887	200
581	20231012	094800	49210488	886	886	886	886	0
582	20231012	094700	49210488	886	886	886	886	1133
583	20231012	094600	48206650	886	886	886	886	0
584	20231012	094500	48206650	886	889	889	886	2273
585	20231012	094400	46186085	889	889	889	889	0
586	20231012	094300	46186085	889	889	889	889	0
587	20231012	094200	46186085	889	889	889	889	0
588	20231012	094100	46186085	889	889	889	889	201
589	20231012	094000	46007396	889	890	890	889	1009
590	20231012	093900	45110390	891	891	891	891	7
591	20231012	093800	45104153	890	890	890	890	586
592	20231012	093700	44582613	890	890	890	890	445
593	20231012	093600	44186563	893	893	893	893	0
594	20231012	093500	44186563	893	893	893	893	992
595	20231012	093400	43300707	893	893	893	893	4
596	20231012	093300	43297135	893	892	893	892	2884
597	20231012	093200	40722605	892	891	892	891	2147
598	20231012	093100	38809626	892	890	892	890	686
599	20231012	093000	38199051	890	890	890	890	0
600	20231012	092900	38199051	890	890	890	890	901
601	20231012	092800	37397161	886	886	886	886	0
602	20231012	092700	37397161	886	886	886	886	536
603	20231012	092600	36922265	885	889	889	885	113
604	20231012	092500	36821820	890	890	890	890	104
605	20231012	092400	36729260	890	890	890	890	46
606	20231012	092300	36688320	890	891	891	890	1106
607	20231012	092200	35703850	892	893	893	892	45
608	20231012	092100	35663686	893	890	894	890	1122
609	20231012	092000	34664927	894	890	894	890	945
610	20231012	091900	33822870	889	888	889	888	619
611	20231012	091800	33272598	886	884	886	884	1207
612	20231012	091700	32203516	885	884	885	884	1741
613	20231012	091600	30663289	883	883	883	883	1071
614	20231012	091500	29717596	883	883	883	883	0
615	20231012	091400	29717596	883	882	883	882	10050
616	20231012	091300	20843606	881	881	881	881	0
617	20231012	091200	20843606	881	882	882	881	3019
618	20231012	091100	18180867	882	882	882	882	1
619	20231012	091000	18179985	883	883	883	883	57
620	20231012	090900	18129654	883	884	884	883	25
621	20231012	090800	18107577	884	883	884	881	1569
622	20231012	090700	16720600	884	883	884	883	846
623	20231012	090600	15973001	882	883	883	882	151
624	20231012	090500	15839789	883	880	883	880	735
625	20231012	090400	15192952	879	878	879	878	1463
626	20231012	090300	13906987	879	876	879	876	10789
627	20231012	090200	4443481	876	876	876	876	20
628	20231012	090100	4425961	875	875	875	875	99
629	20231012	090000	4339336	875	870	875	870	4987