KissMeData/148780/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	200800	59510901	980	980	980	980	287
3	20231010	200700	59510901	980	980	980	980	0
4	20231010	200600	59510901	980	980	980	980	0
5	20231010	200500	59510901	980	980	980	980	0
6	20231010	200400	59510901	980	980	980	980	0
7	20231010	200300	59510901	980	980	980	980	0
8	20231010	200200	59510901	980	980	980	980	0
9	20231010	200100	59510901	980	980	980	980	0
10	20231010	200000	59510901	980	980	980	980	0
11	20231010	195900	59510901	980	980	980	980	0
12	20231010	195800	59510901	980	980	980	980	0
13	20231010	195700	59510901	980	980	980	980	0
14	20231010	195600	59510901	980	980	980	980	0
15	20231010	195500	59510901	980	980	980	980	0
16	20231010	195400	59510901	980	980	980	980	0
17	20231010	195300	59510901	980	980	980	980	0
18	20231010	195200	59510901	980	980	980	980	0
19	20231010	195100	59510901	980	980	980	980	0
20	20231010	195000	59510901	980	980	980	980	0
21	20231010	194900	59510901	980	980	980	980	0
22	20231010	194800	59510901	980	980	980	980	0
23	20231010	194700	59510901	980	980	980	980	0
24	20231010	194600	59510901	980	980	980	980	0
25	20231010	194500	59510901	980	980	980	980	0
26	20231010	194400	59510901	980	980	980	980	0
27	20231010	194300	59510901	980	980	980	980	0
28	20231010	194200	59510901	980	980	980	980	0
29	20231010	194100	59510901	980	980	980	980	0
30	20231010	194000	59510901	980	980	980	980	0
31	20231010	193900	59510901	980	980	980	980	0
32	20231010	193800	59510901	980	980	980	980	287
33	20231010	193700	59510901	980	980	980	980	0
34	20231010	193600	59510901	980	980	980	980	0
35	20231010	193500	59510901	980	980	980	980	0
36	20231010	193400	59510901	980	980	980	980	0
37	20231010	193300	59510901	980	980	980	980	0
38	20231010	193200	59510901	980	980	980	980	0
39	20231010	193100	59510901	980	980	980	980	0
40	20231010	193000	59510901	980	980	980	980	0
41	20231010	192900	59510901	980	980	980	980	0
42	20231010	192800	59510901	980	980	980	980	0
43	20231010	192700	59510901	980	980	980	980	0
44	20231010	192600	59510901	980	980	980	980	0
45	20231010	192500	59510901	980	980	980	980	0
46	20231010	192400	59510901	980	980	980	980	0
47	20231010	192300	59510901	980	980	980	980	0
48	20231010	192200	59510901	980	980	980	980	0
49	20231010	192100	59510901	980	980	980	980	0
50	20231010	192000	59510901	980	980	980	980	0
51	20231010	191900	59510901	980	980	980	980	0
52	20231010	191800	59510901	980	980	980	980	0
53	20231010	191700	59510901	980	980	980	980	0
54	20231010	191600	59510901	980	980	980	980	0
55	20231010	191500	59510901	980	980	980	980	0
56	20231010	191400	59510901	980	980	980	980	0
57	20231010	191300	59510901	980	980	980	980	0
58	20231010	191200	59510901	980	980	980	980	0
59	20231010	191100	59510901	980	980	980	980	0
60	20231010	191000	59510901	980	980	980	980	0
61	20231010	190900	59510901	980	980	980	980	0
62	20231010	190800	59510901	980	980	980	980	287
63	20231010	190700	59510901	980	980	980	980	0
64	20231010	190600	59510901	980	980	980	980	0
65	20231010	190500	59510901	980	980	980	980	0
66	20231010	190400	59510901	980	980	980	980	0
67	20231010	190300	59510901	980	980	980	980	0
68	20231010	190200	59510901	980	980	980	980	0
69	20231010	190100	59510901	980	980	980	980	0
70	20231010	190000	59510901	980	980	980	980	0
71	20231010	185900	59510901	980	980	980	980	0
72	20231010	185800	59510901	980	980	980	980	0
73	20231010	185700	59510901	980	980	980	980	0
74	20231010	185600	59510901	980	980	980	980	0
75	20231010	185500	59510901	980	980	980	980	0
76	20231010	185400	59510901	980	980	980	980	0
77	20231010	185300	59510901	980	980	980	980	0
78	20231010	185200	59510901	980	980	980	980	0
79	20231010	185100	59510901	980	980	980	980	0
80	20231010	185000	59510901	980	980	980	980	0
81	20231010	184900	59510901	980	980	980	980	0
82	20231010	184800	59510901	980	980	980	980	0
83	20231010	184700	59510901	980	980	980	980	0
84	20231010	184600	59510901	980	980	980	980	0
85	20231010	184500	59510901	980	980	980	980	0
86	20231010	184400	59510901	980	980	980	980	0
87	20231010	184300	59510901	980	980	980	980	0
88	20231010	184200	59510901	980	980	980	980	0
89	20231010	184100	59510901	980	980	980	980	0
90	20231010	184000	59510901	980	980	980	980	0
91	20231010	183900	59510901	980	980	980	980	0
92	20231010	183800	59510901	980	980	980	980	287
93	20231010	183700	59510901	980	980	980	980	0
94	20231010	183600	59510901	980	980	980	980	0
95	20231010	183500	59510901	980	980	980	980	0
96	20231010	183400	59510901	980	980	980	980	0
97	20231010	183300	59510901	980	980	980	980	0
98	20231010	183200	59510901	980	980	980	980	0
99	20231010	183100	59510901	980	980	980	980	0
100	20231010	183000	59510901	980	980	980	980	0
101	20231010	182900	59510901	980	980	980	980	0
102	20231010	182800	59510901	980	980	980	980	0
103	20231010	182700	59510901	980	980	980	980	0
104	20231010	182600	59510901	980	980	980	980	0
105	20231010	182500	59510901	980	980	980	980	0
106	20231010	182400	59510901	980	980	980	980	0
107	20231010	182300	59510901	980	980	980	980	0
108	20231010	182200	59510901	980	980	980	980	0
109	20231010	182100	59510901	980	980	980	980	0
110	20231010	182000	59510901	980	980	980	980	0
111	20231010	181900	59510901	980	980	980	980	0
112	20231010	181800	59510901	980	980	980	980	0
113	20231010	181700	59510901	980	980	980	980	0
114	20231010	181600	59510901	980	980	980	980	0
115	20231010	181500	59510901	980	980	980	980	0
116	20231010	181400	59510901	980	980	980	980	0
117	20231010	181300	59510901	980	980	980	980	0
118	20231010	181200	59510901	980	980	980	980	0
119	20231010	181100	59510901	980	980	980	980	0
120	20231010	181000	59510901	980	980	980	980	0
121	20231010	180900	59510901	980	980	980	980	0
122	20231010	180800	59510901	980	980	980	980	287
123	20231010	180700	59510901	980	980	980	980	0
124	20231010	180600	59510901	980	980	980	980	0
125	20231010	180500	59510901	980	980	980	980	0
126	20231010	180400	59510901	980	980	980	980	0
127	20231010	180300	59510901	980	980	980	980	0
128	20231010	180200	59510901	980	980	980	980	0
129	20231010	180100	59510901	980	980	980	980	0
130	20231010	180000	59510901	980	980	980	980	0
131	20231010	175900	59510901	980	980	980	980	0
132	20231010	175800	59510901	980	980	980	980	0
133	20231010	175700	59510901	980	980	980	980	0
134	20231010	175600	59510901	980	980	980	980	0
135	20231010	175500	59510901	980	980	980	980	0
136	20231010	175400	59510901	980	980	980	980	0
137	20231010	175300	59510901	980	980	980	980	0
138	20231010	175200	59510901	980	980	980	980	0
139	20231010	175100	59510901	980	980	980	980	0
140	20231010	175000	59510901	980	980	980	980	0
141	20231010	174900	59510901	980	980	980	980	0
142	20231010	174800	59510901	980	980	980	980	0
143	20231010	174700	59510901	980	980	980	980	0
144	20231010	174600	59510901	980	980	980	980	0
145	20231010	174500	59510901	980	980	980	980	0
146	20231010	174400	59510901	980	980	980	980	0
147	20231010	174300	59510901	980	980	980	980	0
148	20231010	174200	59510901	980	980	980	980	0
149	20231010	174100	59510901	980	980	980	980	0
150	20231010	174000	59510901	980	980	980	980	0
151	20231010	173900	59510901	980	980	980	980	0
152	20231010	173800	59510901	980	980	980	980	287
153	20231010	173700	59510901	980	980	980	980	0
154	20231010	173600	59510901	980	980	980	980	0
155	20231010	173500	59510901	980	980	980	980	0
156	20231010	173400	59510901	980	980	980	980	0
157	20231010	173300	59510901	980	980	980	980	0
158	20231010	173200	59510901	980	980	980	980	0
159	20231010	173100	59510901	980	980	980	980	0
160	20231010	173000	59510901	980	980	980	980	0
161	20231010	172900	59510901	980	980	980	980	0
162	20231010	172800	59510901	980	980	980	980	0
163	20231010	172700	59510901	980	980	980	980	0
164	20231010	172600	59510901	980	980	980	980	0
165	20231010	172500	59510901	980	980	980	980	0
166	20231010	172400	59510901	980	980	980	980	0
167	20231010	172300	59510901	980	980	980	980	0
168	20231010	172200	59510901	980	980	980	980	0
169	20231010	172100	59510901	980	980	980	980	0
170	20231010	172000	59510901	980	980	980	980	0
171	20231010	171900	59510901	980	980	980	980	0
172	20231010	171800	59510901	980	980	980	980	0
173	20231010	171700	59510901	980	980	980	980	0
174	20231010	171600	59510901	980	980	980	980	0
175	20231010	171500	59510901	980	980	980	980	0
176	20231010	171400	59510901	980	980	980	980	0
177	20231010	171300	59510901	980	980	980	980	0
178	20231010	171200	59510901	980	980	980	980	0
179	20231010	171100	59510901	980	980	980	980	0
180	20231010	171000	59510901	980	980	980	980	0
181	20231010	170900	59510901	980	980	980	980	0
182	20231010	170800	59510901	980	980	980	980	287
183	20231010	170700	59510901	980	980	980	980	0
184	20231010	170600	59510901	980	980	980	980	0
185	20231010	170500	59510901	980	980	980	980	0
186	20231010	170400	59510901	980	980	980	980	0
187	20231010	170300	59510901	980	980	980	980	0
188	20231010	170200	59510901	980	980	980	980	0
189	20231010	170100	59510901	980	980	980	980	0
190	20231010	170000	59510901	980	980	980	980	0
191	20231010	165900	59510901	980	980	980	980	0
192	20231010	165800	59510901	980	980	980	980	0
193	20231010	165700	59510901	980	980	980	980	0
194	20231010	165600	59510901	980	980	980	980	0
195	20231010	165500	59510901	980	980	980	980	0
196	20231010	165400	59510901	980	980	980	980	0
197	20231010	165300	59510901	980	980	980	980	0
198	20231010	165200	59510901	980	980	980	980	0
199	20231010	165100	59510901	980	980	980	980	0
200	20231010	165000	59510901	980	980	980	980	0
201	20231010	164900	59510901	980	980	980	980	0
202	20231010	164800	59510901	980	980	980	980	0
203	20231010	164700	59510901	980	980	980	980	0
204	20231010	164600	59510901	980	980	980	980	0
205	20231010	164500	59510901	980	980	980	980	0
206	20231010	164400	59510901	980	980	980	980	0
207	20231010	164300	59510901	980	980	980	980	0
208	20231010	164200	59510901	980	980	980	980	0
209	20231010	164100	59510901	980	980	980	980	0
210	20231010	164000	59510901	980	980	980	980	0
211	20231010	163900	59510901	980	980	980	980	0
212	20231010	163800	59510901	980	980	980	980	287
213	20231010	163700	59510901	980	980	980	980	0
214	20231010	163600	59510901	980	980	980	980	0
215	20231010	163500	59510901	980	980	980	980	0
216	20231010	163400	59510901	980	980	980	980	0
217	20231010	163300	59510901	980	980	980	980	0
218	20231010	163200	59510901	980	980	980	980	0
219	20231010	163100	59510901	980	980	980	980	0
220	20231010	163000	59510901	980	980	980	980	0
221	20231010	162900	59510901	980	980	980	980	0
222	20231010	162800	59510901	980	980	980	980	0
223	20231010	162700	59510901	980	980	980	980	0
224	20231010	162600	59510901	980	980	980	980	0
225	20231010	162500	59510901	980	980	980	980	0
226	20231010	162400	59510901	980	980	980	980	0
227	20231010	162300	59510901	980	980	980	980	0
228	20231010	162200	59510901	980	980	980	980	0
229	20231010	162100	59510901	980	980	980	980	0
230	20231010	162000	59510901	980	980	980	980	0
231	20231010	161900	59510901	980	980	980	980	0
232	20231010	161800	59510901	980	980	980	980	0
233	20231010	161700	59510901	980	980	980	980	0
234	20231010	161600	59510901	980	980	980	980	0
235	20231010	161500	59510901	980	980	980	980	0
236	20231010	161400	59510901	980	980	980	980	0
237	20231010	161300	59510901	980	980	980	980	0
238	20231010	161200	59510901	980	980	980	980	0
239	20231010	161100	59510901	980	980	980	980	0
240	20231010	161000	59510901	980	980	980	980	0
241	20231010	160900	59510901	980	980	980	980	0
242	20231010	160800	59510901	980	980	980	980	287
243	20231010	160700	59510901	980	980	980	980	0
244	20231010	160600	59510901	980	980	980	980	0
245	20231010	160500	59510901	980	980	980	980	0
246	20231010	160400	59510901	980	980	980	980	0
247	20231010	160300	59510901	980	980	980	980	0
248	20231010	160200	59510901	980	980	980	980	0
249	20231010	160100	59510901	980	980	980	980	0
250	20231010	160000	59510901	980	980	980	980	0
251	20231010	155900	59510901	980	980	980	980	0
252	20231010	155800	59510901	980	980	980	980	0
253	20231010	155700	59510901	980	980	980	980	0
254	20231010	155600	59510901	980	980	980	980	0
255	20231010	155500	59510901	980	980	980	980	0
256	20231010	155400	59510901	980	980	980	980	0
257	20231010	155300	59510901	980	980	980	980	0
258	20231010	155200	59510901	980	980	980	980	0
259	20231010	155100	59510901	980	980	980	980	0
260	20231010	155000	59510901	980	980	980	980	0
261	20231010	154900	59510901	980	980	980	980	0
262	20231010	154800	59510901	980	980	980	980	0
263	20231010	154700	59510901	980	980	980	980	0
264	20231010	154600	59510901	980	980	980	980	0
265	20231010	154500	59510901	980	980	980	980	0
266	20231010	154400	59510901	980	980	980	980	0
267	20231010	154300	59510901	980	980	980	980	0
268	20231010	154200	59510901	980	980	980	980	0
269	20231010	154100	59510901	980	980	980	980	0
270	20231010	154000	59510901	980	980	980	980	0
271	20231010	153900	59510901	980	980	980	980	0
272	20231010	153800	59510901	980	980	980	980	287
273	20231010	153700	59510901	980	980	980	980	0
274	20231010	153600	59510901	980	980	980	980	0
275	20231010	153500	59510901	980	980	980	980	0
276	20231010	153400	59510901	980	980	980	980	0
277	20231010	153300	59510901	980	980	980	980	0
278	20231010	153200	59510901	980	980	980	980	0
279	20231010	153100	59510901	980	980	980	980	0
280	20231010	153000	59510901	980	980	980	980	287
281	20231010	152900	59229641	966	966	966	966	0
282	20231010	152800	59229641	966	966	966	966	0
283	20231010	152700	59229641	966	966	966	966	0
284	20231010	152600	59229641	966	966	966	966	0
285	20231010	152500	59229641	966	966	966	966	0
286	20231010	152400	59229641	966	966	966	966	0
287	20231010	152300	59229641	966	966	966	966	0
288	20231010	152200	59229641	966	966	966	966	0
289	20231010	152100	59229641	966	966	966	966	0
290	20231010	152000	59229641	966	966	966	966	0
291	20231010	151900	59229641	966	964	966	964	27
292	20231010	151800	59203589	964	964	964	964	0
293	20231010	151700	59203589	964	964	964	964	14
294	20231010	151600	59190093	964	964	964	964	1
295	20231010	151500	59189129	963	963	963	963	0
296	20231010	151400	59189129	963	963	963	963	0
297	20231010	151300	59189129	963	962	963	962	442
298	20231010	151200	58763924	962	962	962	962	88
299	20231010	151100	58679268	962	962	962	962	1
300	20231010	151000	58678306	961	961	961	961	0
301	20231010	150900	58678306	961	961	961	961	35
302	20231010	150800	58644671	962	954	962	954	297
303	20231010	150700	58361325	962	962	962	962	18
304	20231010	150600	58344009	962	954	963	954	1429
305	20231010	150500	56976814	954	954	954	954	321
306	20231010	150400	56670580	964	964	964	964	0
307	20231010	150300	56670580	964	964	964	964	1
308	20231010	150200	56669616	954	954	954	954	11
309	20231010	150100	56659122	954	954	954	954	0
310	20231010	150000	56659122	954	966	966	954	424
311	20231010	145900	56253354	967	967	967	967	0
312	20231010	145800	56253354	967	954	967	954	100
313	20231010	145700	56157876	954	954	954	954	1
314	20231010	145600	56156922	952	952	952	951	75
315	20231010	145500	56085581	954	953	954	951	349
316	20231010	145400	55753599	953	953	953	953	1000
317	20231010	145300	54800599	952	951	952	951	385
318	20231010	145200	54434310	952	952	952	952	65
319	20231010	145100	54372430	951	951	951	951	0
320	20231010	145000	54372430	951	951	951	951	324
321	20231010	144900	54064306	952	952	952	952	227
322	20231010	144800	53848202	952	952	952	952	0
323	20231010	144700	53848202	952	952	952	952	121
324	20231010	144600	53733010	951	951	951	951	0
325	20231010	144500	53733010	951	952	952	951	499
326	20231010	144400	53258360	952	952	952	952	62
327	20231010	144300	53199336	952	952	952	952	0
328	20231010	144200	53199336	952	952	952	952	0
329	20231010	144100	53199336	952	952	952	952	0
330	20231010	144000	53199336	952	952	952	952	0
331	20231010	143900	53199336	952	952	952	952	0
332	20231010	143800	53199336	952	952	952	952	1
333	20231010	143700	53198384	950	950	950	950	75
334	20231010	143600	53127134	952	952	952	952	1
335	20231010	143500	53126182	950	950	950	950	74
336	20231010	143400	53055882	952	952	952	952	0
337	20231010	143300	53055882	952	952	952	952	1
338	20231010	143200	53054930	950	950	950	950	1
339	20231010	143100	53053980	953	953	953	953	0
340	20231010	143000	53053980	953	953	953	953	0
341	20231010	142900	53053980	953	953	953	953	0
342	20231010	142800	53053980	953	953	953	952	21
343	20231010	142700	53033971	950	950	950	950	109
344	20231010	142600	52930421	950	950	950	950	0
345	20231010	142500	52930421	950	950	950	950	15
346	20231010	142400	52916171	950	950	950	950	11
347	20231010	142300	52905721	950	950	950	950	0
348	20231010	142200	52905721	950	950	950	950	310
349	20231010	142100	52611221	950	950	950	950	0
350	20231010	142000	52611221	950	950	950	950	392
351	20231010	141900	52238821	950	950	950	950	0
352	20231010	141800	52238821	950	951	951	950	19
353	20231010	141700	52220753	951	951	951	951	2
354	20231010	141600	52218851	953	953	953	950	52
355	20231010	141500	52169317	953	952	953	951	13
356	20231010	141400	52156940	954	954	954	954	0
357	20231010	141300	52156940	954	955	955	954	700
358	20231010	141200	51489040	960	960	960	960	1
359	20231010	141100	51488080	960	964	964	960	2705
360	20231010	141000	48883226	968	968	968	968	0
361	20231010	140900	48883226	968	968	968	968	0
362	20231010	140800	48883226	968	968	968	968	0
363	20231010	140700	48883226	968	968	968	968	0
364	20231010	140600	48883226	968	968	968	968	0
365	20231010	140500	48883226	968	968	968	968	0
366	20231010	140400	48883226	968	968	968	968	0
367	20231010	140300	48883226	968	968	968	968	0
368	20231010	140200	48883226	968	968	968	968	0
369	20231010	140100	48883226	968	968	968	968	0
370	20231010	140000	48883226	968	968	968	968	0
371	20231010	135900	48883226	968	968	968	968	0
372	20231010	135800	48883226	968	968	968	968	0
373	20231010	135700	48883226	968	968	968	968	0
374	20231010	135600	48883226	968	968	968	968	0
375	20231010	135500	48883226	968	968	968	968	0
376	20231010	135400	48883226	968	968	968	968	0
377	20231010	135300	48883226	968	968	968	968	0
378	20231010	135200	48883226	968	968	968	968	0
379	20231010	135100	48883226	968	968	968	968	1
380	20231010	135000	48882258	964	964	964	964	487
381	20231010	134900	48412790	971	971	971	971	0
382	20231010	134800	48412790	971	971	971	970	19
383	20231010	134700	48394348	972	972	972	972	0
384	20231010	134600	48394348	972	972	972	972	0
385	20231010	134500	48394348	972	972	972	972	0
386	20231010	134400	48394348	972	972	972	972	0
387	20231010	134300	48394348	972	972	972	972	0
388	20231010	134200	48394348	972	972	972	972	0
389	20231010	134100	48394348	972	972	972	972	0
390	20231010	134000	48394348	972	972	972	972	0
391	20231010	133900	48394348	972	972	972	972	0
392	20231010	133800	48394348	972	972	972	972	0
393	20231010	133700	48394348	972	972	972	972	0
394	20231010	133600	48394348	972	972	972	972	0
395	20231010	133500	48394348	972	972	972	972	0
396	20231010	133400	48394348	972	972	972	972	0
397	20231010	133300	48394348	972	972	972	972	0
398	20231010	133200	48394348	972	972	972	972	0
399	20231010	133100	48394348	972	966	972	963	881
400	20231010	133000	47545108	974	974	974	974	0
401	20231010	132900	47545108	974	974	974	974	3
402	20231010	132800	47542186	974	974	974	974	0
403	20231010	132700	47542186	974	974	974	974	0
404	20231010	132600	47542186	974	974	974	974	0
405	20231010	132500	47542186	974	974	974	974	0
406	20231010	132400	47542186	974	974	974	974	0
407	20231010	132300	47542186	974	974	974	974	0
408	20231010	132200	47542186	974	970	974	969	1877
409	20231010	132100	45721699	974	974	974	974	1
410	20231010	132000	45720725	972	972	972	972	0
411	20231010	131900	45720725	972	972	972	972	0
412	20231010	131800	45720725	972	972	972	972	150
413	20231010	131700	45574925	972	974	974	972	1514
414	20231010	131600	44101732	975	975	975	975	10
415	20231010	131500	44091982	980	980	980	980	0
416	20231010	131400	44091982	980	980	980	980	0
417	20231010	131300	44091982	980	980	980	980	0
418	20231010	131200	44091982	980	980	980	980	0
419	20231010	131100	44091982	980	980	980	980	0
420	20231010	131000	44091982	980	980	980	980	0
421	20231010	130900	44091982	980	980	980	980	0
422	20231010	130800	44091982	980	980	980	980	0
423	20231010	130700	44091982	980	980	980	980	15
424	20231010	130600	44077282	980	979	980	979	3
425	20231010	130500	44074344	973	973	973	973	0
426	20231010	130400	44074344	973	973	973	973	0
427	20231010	130300	44074344	973	973	973	973	0
428	20231010	130200	44074344	973	973	973	973	0
429	20231010	130100	44074344	973	973	973	973	1451
430	20231010	130000	42662521	976	976	976	976	0
431	20231010	125900	42662521	976	976	976	976	0
432	20231010	125800	42662521	976	976	976	976	0
433	20231010	125700	42662521	976	976	976	976	0
434	20231010	125600	42662521	976	976	976	976	0
435	20231010	125500	42662521	976	976	976	976	1
436	20231010	125400	42661545	977	977	977	977	900
437	20231010	125300	41782245	980	980	980	980	0
438	20231010	125200	41782245	980	980	980	980	0
439	20231010	125100	41782245	980	980	980	980	0
440	20231010	125000	41782245	980	980	980	980	0
441	20231010	124900	41782245	980	980	980	980	20
442	20231010	124800	41762645	982	982	982	982	14843
443	20231010	124700	27186819	982	982	982	982	1679
444	20231010	124600	25538041	989	989	989	989	2
445	20231010	124500	25536063	983	983	983	983	66
446	20231010	124400	25471185	989	989	989	989	0
447	20231010	124300	25471185	989	989	989	989	0
448	20231010	124200	25471185	989	989	989	989	0
449	20231010	124100	25471185	989	989	989	989	0
450	20231010	124000	25471185	989	989	989	989	0
451	20231010	123900	25471185	989	989	989	989	0
452	20231010	123800	25471185	989	989	989	989	0
453	20231010	123700	25471185	989	989	989	989	0
454	20231010	123600	25471185	989	989	989	989	1
455	20231010	123500	25470196	984	982	989	982	4619
456	20231010	123400	20934101	983	983	983	983	148
457	20231010	123300	20788617	989	989	989	989	0
458	20231010	123200	20788617	989	989	989	989	0
459	20231010	123100	20788617	989	989	989	989	0
460	20231010	123000	20788617	989	989	989	989	0
461	20231010	122900	20788617	989	989	989	989	0
462	20231010	122800	20788617	989	989	989	983	442
463	20231010	122700	20353578	989	989	989	989	0
464	20231010	122600	20353578	989	989	989	989	0
465	20231010	122500	20353578	989	989	989	989	0
466	20231010	122400	20353578	989	989	989	988	19
467	20231010	122300	20334797	989	989	989	989	0
468	20231010	122200	20334797	989	989	989	989	0
469	20231010	122100	20334797	989	987	989	987	13
470	20231010	122000	20321964	987	987	987	987	0
471	20231010	121900	20321964	987	987	987	987	0
472	20231010	121800	20321964	987	987	987	987	200
473	20231010	121700	20124564	987	987	987	987	0
474	20231010	121600	20124564	987	987	987	987	0
475	20231010	121500	20124564	987	987	987	987	99
476	20231010	121400	20026851	987	987	987	987	0
477	20231010	121300	20026851	987	988	988	987	904
478	20231010	121200	19134433	988	988	988	988	20
479	20231010	121100	19114673	989	989	989	989	0
480	20231010	121000	19114673	989	989	989	989	162
481	20231010	120900	18954455	989	989	989	989	0
482	20231010	120800	18954455	989	989	989	989	0
483	20231010	120700	18954455	989	989	989	989	0
484	20231010	120600	18954455	989	989	989	989	0
485	20231010	120500	18954455	989	989	989	989	0
486	20231010	120400	18954455	989	989	989	989	43
487	20231010	120300	18911928	989	989	989	989	0
488	20231010	120200	18911928	989	989	989	989	0
489	20231010	120100	18911928	989	989	989	989	0
490	20231010	120000	18911928	989	989	989	989	0
491	20231010	115900	18911928	989	989	989	989	0
492	20231010	115800	18911928	989	989	989	989	0
493	20231010	115700	18911928	989	989	989	989	0
494	20231010	115600	18911928	989	989	989	989	0
495	20231010	115500	18911928	989	989	989	989	0
496	20231010	115400	18911928	989	989	989	989	0
497	20231010	115300	18911928	989	989	989	989	0
498	20231010	115200	18911928	989	989	989	989	0
499	20231010	115100	18911928	989	989	989	989	0
500	20231010	115000	18911928	989	989	989	989	0
501	20231010	114900	18911928	989	989	989	989	0
502	20231010	114800	18911928	989	989	989	989	100
503	20231010	114700	18813028	991	991	991	991	0
504	20231010	114600	18813028	991	991	991	991	0
505	20231010	114500	18813028	991	991	991	991	0
506	20231010	114400	18813028	991	991	991	991	0
507	20231010	114300	18813028	991	991	991	991	0
508	20231010	114200	18813028	991	991	991	991	0
509	20231010	114100	18813028	991	991	991	991	0
510	20231010	114000	18813028	991	991	991	991	7
511	20231010	113900	18806091	994	990	994	990	95
512	20231010	113800	18712037	991	990	991	990	16
513	20231010	113700	18696195	991	990	991	988	28
514	20231010	113600	18668494	990	993	994	990	196
515	20231010	113500	18474252	993	994	994	993	20
516	20231010	113400	18454382	995	995	995	995	0
517	20231010	113300	18454382	995	995	995	995	0
518	20231010	113200	18454382	995	995	995	995	0
519	20231010	113100	18454382	995	995	995	995	0
520	20231010	113000	18454382	995	995	995	995	0
521	20231010	112900	18454382	995	995	995	995	0
522	20231010	112800	18454382	995	995	995	995	60
523	20231010	112700	18394682	1000	1000	1000	1000	0
524	20231010	112600	18394682	1000	1000	1000	1000	0
525	20231010	112500	18394682	1000	1000	1000	1000	0
526	20231010	112400	18394682	1000	1000	1000	1000	0
527	20231010	112300	18394682	1000	1000	1000	1000	0
528	20231010	112200	18394682	1000	1000	1000	1000	0
529	20231010	112100	18394682	1000	1000	1000	1000	0
530	20231010	112000	18394682	1000	1000	1000	1000	0
531	20231010	111900	18394682	1000	1000	1000	1000	0
532	20231010	111800	18394682	1000	1000	1000	1000	0
533	20231010	111700	18394682	1000	1000	1000	1000	0
534	20231010	111600	18394682	1000	1000	1000	1000	0
535	20231010	111500	18394682	1000	1000	1000	1000	0
536	20231010	111400	18394682	1000	1000	1000	1000	0
537	20231010	111300	18394682	1000	1000	1000	1000	1
538	20231010	111200	18393682	999	999	999	999	1
539	20231010	111100	18392683	1000	999	1000	999	169
540	20231010	111000	18223851	1000	1000	1000	1000	0
541	20231010	110900	18223851	1000	1000	1000	1000	0
542	20231010	110800	18223851	1000	1000	1000	1000	2526
543	20231010	110700	15697851	1000	1000	1000	1000	0
544	20231010	110600	15697851	1000	1000	1000	1000	0
545	20231010	110500	15697851	1000	999	1000	999	554
546	20231010	110400	15144404	999	999	999	999	2
547	20231010	110300	15142406	998	998	998	998	1
548	20231010	110200	15141408	1000	1000	1000	1000	0
549	20231010	110100	15141408	1000	1000	1000	1000	0
550	20231010	110000	15141408	1000	1000	1000	1000	0
551	20231010	105900	15141408	1000	1000	1000	1000	0
552	20231010	105800	15141408	1000	996	1000	996	14
553	20231010	105700	15127448	995	995	995	995	8
554	20231010	105600	15119488	996	996	996	996	0
555	20231010	105500	15119488	996	997	997	996	124
556	20231010	105400	14995861	999	999	999	999	0
557	20231010	105300	14995861	999	999	999	999	0
558	20231010	105200	14995861	999	999	999	999	0
559	20231010	105100	14995861	999	999	999	999	0
560	20231010	105000	14995861	999	999	999	999	0
561	20231010	104900	14995861	999	999	999	999	0
562	20231010	104800	14995861	999	999	999	999	0
563	20231010	104700	14995861	999	999	999	999	1688
564	20231010	104600	13309549	997	996	997	996	78
565	20231010	104500	13231837	993	992	993	992	86
566	20231010	104400	13146519	992	994	994	992	1659
567	20231010	104300	11500552	996	996	996	996	0
568	20231010	104200	11500552	996	996	996	996	0
569	20231010	104100	11500552	996	995	996	995	163
570	20231010	104000	11338209	995	995	995	995	3
571	20231010	103900	11335224	995	995	995	995	0
572	20231010	103800	11335224	995	995	995	995	323
573	20231010	103700	11013839	995	995	995	995	200
574	20231010	103600	10814839	993	993	993	993	0
575	20231010	103500	10814839	993	993	993	993	0
576	20231010	103400	10814839	993	993	993	993	0
577	20231010	103300	10814839	993	993	993	993	5
578	20231010	103200	10809874	993	993	993	993	30
579	20231010	103100	10780084	992	992	992	992	0
580	20231010	103000	10780084	992	992	992	992	0
581	20231010	102900	10780084	992	994	994	992	400
582	20231010	102800	10383172	995	995	995	995	0
583	20231010	102700	10383172	995	995	995	995	0
584	20231010	102600	10383172	995	995	995	995	0
585	20231010	102500	10383172	995	995	995	995	0
586	20231010	102400	10383172	995	995	995	995	3
587	20231010	102300	10380187	995	995	995	995	0
588	20231010	102200	10380187	995	995	995	995	0
589	20231010	102100	10380187	995	995	995	995	0
590	20231010	102000	10380187	995	995	995	995	0
591	20231010	101900	10380187	995	995	995	995	2
592	20231010	101800	10378197	996	996	996	996	0
593	20231010	101700	10378197	996	996	996	996	0
594	20231010	101600	10378197	996	996	996	996	5
595	20231010	101500	10373217	996	996	996	996	0
596	20231010	101400	10373217	996	996	996	996	4
597	20231010	101300	10369233	997	997	997	997	0
598	20231010	101200	10369233	997	997	997	997	0
599	20231010	101100	10369233	997	997	997	997	0
600	20231010	101000	10369233	997	997	997	997	0
601	20231010	100900	10369233	997	997	997	997	0
602	20231010	100800	10369233	997	997	997	997	0
603	20231010	100700	10369233	997	996	997	992	3402
604	20231010	100600	6992319	1000	1000	1000	1000	0
605	20231010	100500	6992319	1000	1000	1000	1000	0
606	20231010	100400	6992319	1000	1000	1000	1000	4
607	20231010	100300	6988319	1000	1000	1000	1000	0
608	20231010	100200	6988319	1000	1000	1000	1000	0
609	20231010	100100	6988319	1000	1000	1000	1000	0
610	20231010	100000	6988319	1000	1000	1000	1000	1
611	20231010	095900	6987319	994	1000	1000	994	12
612	20231010	095800	6975379	994	994	994	994	0
613	20231010	095700	6975379	994	994	994	994	1
614	20231010	095600	6974385	1002	1002	1002	1002	0
615	20231010	095500	6974385	1002	1002	1002	1002	0
616	20231010	095400	6974385	1002	1002	1002	1002	0
617	20231010	095300	6974385	1002	1002	1002	1002	0
618	20231010	095200	6974385	1002	997	1002	994	1633
619	20231010	095100	5349970	1003	1003	1003	1003	0
620	20231010	095000	5349970	1003	1003	1003	1003	0
621	20231010	094900	5349970	1003	1003	1003	1003	0
622	20231010	094800	5349970	1003	1003	1003	1003	0
623	20231010	094700	5349970	1003	1003	1003	1003	0
624	20231010	094600	5349970	1003	1003	1003	1003	0
625	20231010	094500	5349970	1003	1003	1003	1003	0
626	20231010	094400	5349970	1003	1003	1003	1003	0
627	20231010	094300	5349970	1003	1003	1003	1003	0
628	20231010	094200	5349970	1003	1003	1003	1003	0
629	20231010	094100	5349970	1003	1003	1003	1003	0
630	20231010	094000	5349970	1003	1003	1003	1003	0
631	20231010	093900	5349970	1003	1003	1003	1003	0
632	20231010	093800	5349970	1003	1003	1003	1003	1
633	20231010	093700	5348967	1003	1003	1003	1003	2
634	20231010	093600	5346961	1003	1003	1003	1003	3
635	20231010	093500	5343952	1003	1003	1003	1003	5
636	20231010	093400	5338937	1003	1003	1003	1003	0
637	20231010	093300	5338937	1003	1003	1003	1003	0
638	20231010	093200	5338937	1003	1003	1003	1003	0
639	20231010	093100	5338937	1003	1003	1003	1003	0
640	20231010	093000	5338937	1003	1003	1003	1003	0
641	20231010	092900	5338937	1003	1003	1003	1003	0
642	20231010	092800	5338937	1003	1003	1003	1003	0
643	20231010	092700	5338937	1003	1003	1003	1003	0
644	20231010	092600	5338937	1003	1003	1003	1003	10
645	20231010	092500	5328907	1005	995	1005	995	7
646	20231010	092400	5321898	1001	999	1001	999	4
647	20231010	092300	5317898	1005	1003	1005	1003	3
648	20231010	092200	5314887	1001	1001	1001	1001	22
649	20231010	092100	5292865	1001	1001	1001	1001	0
650	20231010	092000	5292865	1001	999	1001	999	5
651	20231010	091900	5287868	1000	1000	1000	1000	1
652	20231010	091800	5286868	1001	1001	1001	1001	32
653	20231010	091700	5254836	1002	1002	1002	1002	0
654	20231010	091600	5254836	1002	997	1002	994	131
655	20231010	091500	5124254	996	992	996	992	109
656	20231010	091400	5015810	993	993	993	993	280
657	20231010	091300	4737770	997	997	997	997	1
658	20231010	091200	4736773	997	997	997	997	0
659	20231010	091100	4736773	997	997	997	997	0
660	20231010	091000	4736773	997	1002	1002	997	2334
661	20231010	090900	2398445	1002	1003	1003	1002	462
662	20231010	090800	1935491	1011	1011	1011	1011	0
663	20231010	090700	1935491	1011	1011	1011	1011	0
664	20231010	090600	1935491	1011	1011	1011	1011	0
665	20231010	090500	1935491	1011	1011	1011	1011	0
666	20231010	090400	1935491	1011	1011	1011	1011	0
667	20231010	090300	1935491	1011	1011	1011	1011	0
668	20231010	090200	1935491	1011	1011	1011	1011	0
669	20231010	090100	1935491	1011	1011	1011	1011	941
670	20231010	090000	984140	1012	1012	1012	1011	924