KissMeData/001520/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183400	252690434	992	992	992	992	632
3	20231012	183300	252690434	992	992	992	992	0
4	20231012	183200	252690434	992	992	992	992	0
5	20231012	183100	252690434	992	992	992	992	0
6	20231012	183000	252690434	992	992	992	992	0
7	20231012	182900	252690434	992	992	992	992	0
8	20231012	182800	252690434	992	992	992	992	0
9	20231012	182700	252690434	992	992	992	992	0
10	20231012	182600	252690434	992	992	992	992	0
11	20231012	182500	252690434	992	992	992	992	0
12	20231012	182400	252690434	992	992	992	992	0
13	20231012	182300	252690434	992	992	992	992	0
14	20231012	182200	252690434	992	992	992	992	0
15	20231012	182100	252690434	992	992	992	992	0
16	20231012	182000	252690434	992	992	992	992	0
17	20231012	181900	252690434	992	992	992	992	0
18	20231012	181800	252690434	992	992	992	992	0
19	20231012	181700	252690434	992	992	992	992	0
20	20231012	181600	252690434	992	992	992	992	0
21	20231012	181500	252690434	992	992	992	992	0
22	20231012	181400	252690434	992	992	992	992	0
23	20231012	181300	252690434	992	992	992	992	0
24	20231012	181200	252690434	992	992	992	992	0
25	20231012	181100	252690434	992	992	992	992	0
26	20231012	181000	252690434	992	992	992	992	0
27	20231012	180900	252690434	992	992	992	992	0
28	20231012	180800	252690434	992	992	992	992	0
29	20231012	180700	252690434	992	992	992	992	0
30	20231012	180600	252690434	992	992	992	992	0
31	20231012	180500	252690434	992	992	992	992	0
32	20231012	180400	252690434	992	992	992	992	632
33	20231012	180300	252690434	992	992	992	992	0
34	20231012	180200	252690434	992	992	992	992	0
35	20231012	180100	252690434	992	992	992	992	0
36	20231012	180000	252690434	992	992	992	992	0
37	20231012	175900	252690434	992	992	992	992	0
38	20231012	175800	252690434	992	992	992	992	0
39	20231012	175700	252690434	992	992	992	992	0
40	20231012	175600	252690434	992	992	992	992	0
41	20231012	175500	252690434	992	992	992	992	0
42	20231012	175400	252690434	992	992	992	992	0
43	20231012	175300	252690434	992	992	992	992	0
44	20231012	175200	252690434	992	992	992	992	0
45	20231012	175100	252690434	992	992	992	992	0
46	20231012	175000	252690434	992	992	992	992	0
47	20231012	174900	252690434	992	992	992	992	0
48	20231012	174800	252690434	992	992	992	992	0
49	20231012	174700	252690434	992	992	992	992	0
50	20231012	174600	252690434	992	992	992	992	0
51	20231012	174500	252690434	992	992	992	992	0
52	20231012	174400	252690434	992	992	992	992	0
53	20231012	174300	252690434	992	992	992	992	0
54	20231012	174200	252690434	992	992	992	992	0
55	20231012	174100	252690434	992	992	992	992	0
56	20231012	174000	252690434	992	992	992	992	0
57	20231012	173900	252690434	992	992	992	992	0
58	20231012	173800	252690434	992	992	992	992	0
59	20231012	173700	252690434	992	992	992	992	0
60	20231012	173600	252690434	992	992	992	992	0
61	20231012	173500	252690434	992	992	992	992	0
62	20231012	173400	252690434	992	992	992	992	632
63	20231012	173300	252690434	992	992	992	992	0
64	20231012	173200	252690434	992	992	992	992	0
65	20231012	173100	252690434	992	992	992	992	0
66	20231012	173000	252690434	992	992	992	992	0
67	20231012	172900	252690434	992	992	992	992	0
68	20231012	172800	252690434	992	992	992	992	0
69	20231012	172700	252690434	992	992	992	992	0
70	20231012	172600	252690434	992	992	992	992	0
71	20231012	172500	252690434	992	992	992	992	0
72	20231012	172400	252690434	992	992	992	992	0
73	20231012	172300	252690434	992	992	992	992	0
74	20231012	172200	252690434	992	992	992	992	0
75	20231012	172100	252690434	992	992	992	992	0
76	20231012	172000	252690434	992	992	992	992	0
77	20231012	171900	252690434	992	992	992	992	0
78	20231012	171800	252690434	992	992	992	992	0
79	20231012	171700	252690434	992	992	992	992	0
80	20231012	171600	252690434	992	992	992	992	0
81	20231012	171500	252690434	992	992	992	992	0
82	20231012	171400	252690434	992	992	992	992	0
83	20231012	171300	252690434	992	992	992	992	0
84	20231012	171200	252690434	992	992	992	992	0
85	20231012	171100	252690434	992	992	992	992	0
86	20231012	171000	252690434	992	992	992	992	0
87	20231012	170900	252690434	992	992	992	992	0
88	20231012	170800	252690434	992	992	992	992	0
89	20231012	170700	252690434	992	992	992	992	0
90	20231012	170600	252690434	992	992	992	992	0
91	20231012	170500	252690434	992	992	992	992	0
92	20231012	170400	252690434	992	992	992	992	632
93	20231012	170300	252690434	992	992	992	992	0
94	20231012	170200	252690434	992	992	992	992	0
95	20231012	170100	252690434	992	992	992	992	0
96	20231012	170000	252690434	992	992	992	992	0
97	20231012	165900	252690434	992	992	992	992	0
98	20231012	165800	252690434	992	992	992	992	0
99	20231012	165700	252690434	992	992	992	992	0
100	20231012	165600	252690434	992	992	992	992	0
101	20231012	165500	252690434	992	992	992	992	0
102	20231012	165400	252690434	992	992	992	992	0
103	20231012	165300	252690434	992	992	992	992	0
104	20231012	165200	252690434	992	992	992	992	0
105	20231012	165100	252690434	992	992	992	992	0
106	20231012	165000	252690434	992	992	992	992	0
107	20231012	164900	252690434	992	992	992	992	0
108	20231012	164800	252690434	992	992	992	992	0
109	20231012	164700	252690434	992	992	992	992	0
110	20231012	164600	252690434	992	992	992	992	0
111	20231012	164500	252690434	992	992	992	992	0
112	20231012	164400	252690434	992	992	992	992	0
113	20231012	164300	252690434	992	992	992	992	0
114	20231012	164200	252690434	992	992	992	992	0
115	20231012	164100	252690434	992	992	992	992	0
116	20231012	164000	252690434	992	992	992	992	0
117	20231012	163900	252690434	992	992	992	992	0
118	20231012	163800	252690434	992	992	992	992	0
119	20231012	163700	252690434	992	992	992	992	0
120	20231012	163600	252690434	992	992	992	992	0
121	20231012	163500	252690434	992	992	992	992	0
122	20231012	163400	252690434	992	992	992	992	632
123	20231012	163300	252690434	992	992	992	992	0
124	20231012	163200	252690434	992	992	992	992	0
125	20231012	163100	252690434	992	992	992	992	0
126	20231012	163000	252690434	992	992	992	992	0
127	20231012	162900	252690434	992	992	992	992	0
128	20231012	162800	252690434	992	992	992	992	0
129	20231012	162700	252690434	992	992	992	992	0
130	20231012	162600	252690434	992	992	992	992	0
131	20231012	162500	252690434	992	992	992	992	0
132	20231012	162400	252690434	992	992	992	992	0
133	20231012	162300	252690434	992	992	992	992	0
134	20231012	162200	252690434	992	992	992	992	0
135	20231012	162100	252690434	992	992	992	992	0
136	20231012	162000	252690434	992	992	992	992	0
137	20231012	161900	252690434	992	992	992	992	0
138	20231012	161800	252690434	992	992	992	992	0
139	20231012	161700	252690434	992	992	992	992	0
140	20231012	161600	252690434	992	992	992	992	0
141	20231012	161500	252690434	992	992	992	992	0
142	20231012	161400	252690434	992	992	992	992	0
143	20231012	161300	252690434	992	992	992	992	0
144	20231012	161200	252690434	992	992	992	992	0
145	20231012	161100	252690434	992	992	992	992	0
146	20231012	161000	252690434	992	992	992	992	0
147	20231012	160900	252690434	992	992	992	992	0
148	20231012	160800	252690434	992	992	992	992	0
149	20231012	160700	252690434	992	992	992	992	0
150	20231012	160600	252690434	992	992	992	992	0
151	20231012	160500	252690434	992	992	992	992	0
152	20231012	160400	252690434	992	992	992	992	632
153	20231012	160300	252690434	992	992	992	992	0
154	20231012	160200	252690434	992	992	992	992	0
155	20231012	160100	252690434	992	992	992	992	0
156	20231012	160000	252690434	992	992	992	992	0
157	20231012	155900	252690434	992	992	992	992	0
158	20231012	155800	252690434	992	992	992	992	0
159	20231012	155700	252690434	992	992	992	992	0
160	20231012	155600	252690434	992	992	992	992	0
161	20231012	155500	252690434	992	992	992	992	0
162	20231012	155400	252690434	992	992	992	992	0
163	20231012	155300	252690434	992	992	992	992	0
164	20231012	155200	252690434	992	992	992	992	0
165	20231012	155100	252690434	992	992	992	992	0
166	20231012	155000	252690434	992	992	992	992	0
167	20231012	154900	252690434	992	992	992	992	0
168	20231012	154800	252690434	992	992	992	992	0
169	20231012	154700	252690434	992	992	992	992	0
170	20231012	154600	252690434	992	992	992	992	0
171	20231012	154500	252690434	992	992	992	992	0
172	20231012	154400	252690434	992	992	992	992	0
173	20231012	154300	252690434	992	992	992	992	0
174	20231012	154200	252690434	992	992	992	992	0
175	20231012	154100	252690434	992	992	992	992	0
176	20231012	154000	252690434	992	992	992	992	0
177	20231012	153900	252690434	992	992	992	992	0
178	20231012	153800	252690434	992	992	992	992	0
179	20231012	153700	252690434	992	992	992	992	0
180	20231012	153600	252690434	992	992	992	992	0
181	20231012	153500	252690434	992	992	992	992	0
182	20231012	153400	252690434	992	992	992	992	632
183	20231012	153300	252690434	992	992	992	992	0
184	20231012	153200	252690434	992	992	992	992	0
185	20231012	153100	252690434	992	992	992	992	0
186	20231012	153000	252690434	992	992	992	992	632
187	20231012	152900	252063490	986	986	986	986	0
188	20231012	152800	252063490	986	986	986	986	0
189	20231012	152700	252063490	986	986	986	986	0
190	20231012	152600	252063490	986	986	986	986	0
191	20231012	152500	252063490	986	986	986	986	0
192	20231012	152400	252063490	986	986	986	986	0
193	20231012	152300	252063490	986	986	986	986	0
194	20231012	152200	252063490	986	986	986	986	0
195	20231012	152100	252063490	986	986	986	986	0
196	20231012	152000	252063490	986	986	986	986	0
197	20231012	151900	252063490	986	988	988	986	138
198	20231012	151800	251927420	991	988	991	988	10
199	20231012	151700	251917519	988	988	988	988	4
200	20231012	151600	251913567	988	988	988	986	214
201	20231012	151500	251702559	988	988	988	988	3
202	20231012	151400	251699595	986	986	986	986	0
203	20231012	151300	251699595	986	986	986	986	124
204	20231012	151200	251577331	986	986	986	986	2240
205	20231012	151100	249368691	987	990	990	987	1500
206	20231012	151000	247886595	990	990	990	990	337
207	20231012	150900	247552965	991	991	991	991	0
208	20231012	150800	247552965	991	991	991	991	0
209	20231012	150700	247552965	991	991	991	991	0
210	20231012	150600	247552965	991	991	991	991	10
211	20231012	150500	247543055	991	991	991	991	0
212	20231012	150400	247543055	991	991	991	991	0
213	20231012	150300	247543055	991	991	991	991	0
214	20231012	150200	247543055	991	991	991	991	0
215	20231012	150100	247543055	991	991	991	991	0
216	20231012	150000	247543055	991	991	991	991	8
217	20231012	145900	247535127	988	988	988	988	0
218	20231012	145800	247535127	988	989	989	988	127
219	20231012	145700	247409609	989	989	989	989	1200
220	20231012	145600	246222809	989	989	989	989	0
221	20231012	145500	246222809	989	989	989	989	0
222	20231012	145400	246222809	989	989	989	989	0
223	20231012	145300	246222809	989	989	989	989	1
224	20231012	145200	246221820	991	991	991	991	0
225	20231012	145100	246221820	991	991	991	991	1
226	20231012	145000	246220829	991	991	991	991	64
227	20231012	144900	246157405	991	991	991	991	0
228	20231012	144800	246157405	991	991	991	991	3
229	20231012	144700	246154432	992	992	992	992	0
230	20231012	144600	246154432	992	992	992	992	0
231	20231012	144500	246154432	992	992	992	992	0
232	20231012	144400	246154432	992	992	992	992	100
233	20231012	144300	246055232	992	992	992	992	200
234	20231012	144200	245856832	992	992	992	992	0
235	20231012	144100	245856832	992	992	992	992	0
236	20231012	144000	245856832	992	992	992	992	0
237	20231012	143900	245856832	992	992	992	992	0
238	20231012	143800	245856832	992	992	992	992	0
239	20231012	143700	245856832	992	992	992	992	5
240	20231012	143600	245851872	992	992	992	992	1
241	20231012	143500	245850880	989	989	989	989	0
242	20231012	143400	245850880	989	989	989	989	0
243	20231012	143300	245850880	989	989	989	989	0
244	20231012	143200	245850880	989	991	991	989	1100
245	20231012	143100	244761600	991	991	991	991	0
246	20231012	143000	244761600	991	991	991	991	0
247	20231012	142900	244761600	991	991	991	991	6
248	20231012	142800	244755654	992	992	992	992	0
249	20231012	142700	244755654	992	992	992	992	0
250	20231012	142600	244755654	992	992	992	992	0
251	20231012	142500	244755654	992	992	992	992	13
252	20231012	142400	244742758	990	990	990	990	5
253	20231012	142300	244737808	992	992	992	992	0
254	20231012	142200	244737808	992	992	992	992	0
255	20231012	142100	244737808	992	991	992	991	230
256	20231012	142000	244509650	991	991	991	991	0
257	20231012	141900	244509650	991	991	991	991	0
258	20231012	141800	244509650	991	991	991	991	10
259	20231012	141700	244499740	991	991	991	991	0
260	20231012	141600	244499740	991	991	991	991	4
261	20231012	141500	244495776	991	991	991	991	0
262	20231012	141400	244495776	991	991	991	991	0
263	20231012	141300	244495776	991	991	991	991	0
264	20231012	141200	244495776	991	991	991	991	0
265	20231012	141100	244495776	991	991	991	991	2
266	20231012	141000	244493794	990	990	990	990	0
267	20231012	140900	244493794	990	990	990	990	0
268	20231012	140800	244493794	990	990	990	990	0
269	20231012	140700	244493794	990	990	990	990	0
270	20231012	140600	244493794	990	990	990	990	0
271	20231012	140500	244493794	990	990	990	990	0
272	20231012	140400	244493794	990	990	990	990	0
273	20231012	140300	244493794	990	990	990	990	12
274	20231012	140200	244481914	992	992	992	992	0
275	20231012	140100	244481914	992	992	992	992	0
276	20231012	140000	244481914	992	992	992	992	0
277	20231012	135900	244481914	992	992	992	992	0
278	20231012	135800	244481914	992	992	992	992	0
279	20231012	135700	244481914	992	992	992	992	0
280	20231012	135600	244481914	992	992	992	992	0
281	20231012	135500	244481914	992	992	992	992	0
282	20231012	135400	244481914	992	992	992	992	31
283	20231012	135300	244451162	990	990	990	990	1
284	20231012	135200	244450172	992	992	992	992	4
285	20231012	135100	244446204	992	992	992	992	1594
286	20231012	135000	242864956	993	993	993	993	0
287	20231012	134900	242864956	993	993	993	993	5
288	20231012	134800	242859991	993	993	993	993	1
289	20231012	134700	242858998	993	993	993	993	0
290	20231012	134600	242858998	993	993	993	993	0
291	20231012	134500	242858998	993	993	993	993	0
292	20231012	134400	242858998	993	993	993	993	8
293	20231012	134300	242851054	992	992	992	992	2000
294	20231012	134200	240867054	993	993	993	993	0
295	20231012	134100	240867054	993	993	993	993	0
296	20231012	134000	240867054	993	993	993	993	0
297	20231012	133900	240867054	993	993	993	993	0
298	20231012	133800	240867054	993	993	993	993	10
299	20231012	133700	240857124	993	993	993	993	0
300	20231012	133600	240857124	993	993	993	993	1
301	20231012	133500	240856131	993	994	994	993	120
302	20231012	133400	240736951	993	993	993	993	1
303	20231012	133300	240735958	993	991	993	991	6543
304	20231012	133200	234245355	991	991	991	991	0
305	20231012	133100	234245355	991	991	991	991	37
306	20231012	133000	234208688	991	991	991	991	57
307	20231012	132900	234152201	991	991	991	991	0
308	20231012	132800	234152201	991	991	991	991	0
309	20231012	132700	234152201	991	991	991	991	10
310	20231012	132600	234142291	991	991	991	991	11
311	20231012	132500	234131390	991	990	991	990	5
312	20231012	132400	234126439	991	991	991	991	20
313	20231012	132300	234106619	991	991	991	991	0
314	20231012	132200	234106619	991	991	991	991	0
315	20231012	132100	234106619	991	991	991	991	0
316	20231012	132000	234106619	991	991	991	991	0
317	20231012	131900	234106619	991	991	991	991	0
318	20231012	131800	234106619	991	991	991	991	0
319	20231012	131700	234106619	991	991	991	991	71
320	20231012	131600	234036258	991	991	991	991	0
321	20231012	131500	234036258	991	991	991	991	0
322	20231012	131400	234036258	991	991	991	991	0
323	20231012	131300	234036258	991	991	991	991	0
324	20231012	131200	234036258	991	991	991	991	0
325	20231012	131100	234036258	991	991	991	991	100
326	20231012	131000	233937158	992	992	992	992	100
327	20231012	130900	233837958	992	992	992	992	0
328	20231012	130800	233837958	992	991	992	991	1901
329	20231012	130700	231952667	989	989	989	989	0
330	20231012	130600	231952667	989	989	989	989	199
331	20231012	130500	231755856	989	989	989	989	0
332	20231012	130400	231755856	989	989	989	989	0
333	20231012	130300	231755856	989	989	989	989	0
334	20231012	130200	231755856	989	989	989	989	0
335	20231012	130100	231755856	989	989	989	989	1
336	20231012	130000	231754867	988	988	988	988	230
337	20231012	125900	231527627	988	988	988	988	506
338	20231012	125800	231027699	988	988	988	988	0
339	20231012	125700	231027699	988	988	988	988	0
340	20231012	125600	231027699	988	988	988	988	0
341	20231012	125500	231027699	988	988	988	988	21
342	20231012	125400	231006951	988	988	988	988	0
343	20231012	125300	231006951	988	988	988	988	20
344	20231012	125200	230987191	988	988	988	988	0
345	20231012	125100	230987191	988	988	988	988	0
346	20231012	125000	230987191	988	988	988	988	0
347	20231012	124900	230987191	988	988	988	988	0
348	20231012	124800	230987191	988	988	988	988	0
349	20231012	124700	230987191	988	988	988	988	80
350	20231012	124600	230908151	987	987	987	987	6
351	20231012	124500	230902229	988	988	988	988	1
352	20231012	124400	230901241	988	988	988	988	0
353	20231012	124300	230901241	988	988	988	988	0
354	20231012	124200	230901241	988	987	988	987	60
355	20231012	124100	230842011	987	987	987	987	0
356	20231012	124000	230842011	987	987	987	987	0
357	20231012	123900	230842011	987	987	987	987	18
358	20231012	123800	230824245	988	988	988	988	0
359	20231012	123700	230824245	988	988	988	988	10
360	20231012	123600	230814365	988	988	988	988	10
361	20231012	123500	230804485	988	988	988	988	0
362	20231012	123400	230804485	988	988	988	988	0
363	20231012	123300	230804485	988	988	988	988	0
364	20231012	123200	230804485	988	988	988	988	0
365	20231012	123100	230804485	988	988	988	988	0
366	20231012	123000	230804485	988	988	988	988	10
367	20231012	122900	230794605	988	988	988	988	101
368	20231012	122800	230694817	988	988	988	988	0
369	20231012	122700	230694817	988	988	988	988	2
370	20231012	122600	230692841	989	989	989	989	170
371	20231012	122500	230524711	987	987	987	987	5
372	20231012	122400	230519776	987	987	987	987	0
373	20231012	122300	230519776	987	987	987	987	0
374	20231012	122200	230519776	987	987	987	987	0
375	20231012	122100	230519776	987	987	987	987	2893
376	20231012	122000	227664385	988	988	988	988	100
377	20231012	121900	227565585	988	988	988	988	3107
378	20231012	121800	224495869	987	987	987	987	3000
379	20231012	121700	221534869	987	987	987	987	0
380	20231012	121600	221534869	987	987	987	987	0
381	20231012	121500	221534869	987	987	987	987	3577
382	20231012	121400	218004370	987	988	988	987	3000
383	20231012	121300	215043013	988	988	988	988	0
384	20231012	121200	215043013	988	988	988	988	0
385	20231012	121100	215043013	988	988	988	988	0
386	20231012	121000	215043013	988	988	988	988	0
387	20231012	120900	215043013	988	988	988	988	2012
388	20231012	120800	213055157	988	988	988	988	0
389	20231012	120700	213055157	988	988	988	988	0
390	20231012	120600	213055157	988	988	988	988	0
391	20231012	120500	213055157	988	990	990	987	17226
392	20231012	120400	196043321	988	988	988	988	3755
393	20231012	120300	192333381	987	987	987	987	10
394	20231012	120200	192323511	988	988	988	988	0
395	20231012	120100	192323511	988	988	988	988	0
396	20231012	120000	192323511	988	988	988	988	0
397	20231012	115900	192323511	988	988	988	988	0
398	20231012	115800	192323511	988	988	988	988	10
399	20231012	115700	192313631	987	987	987	987	0
400	20231012	115600	192313631	987	987	987	987	100
401	20231012	115500	192214931	987	987	987	987	0
402	20231012	115400	192214931	987	987	987	987	0
403	20231012	115300	192214931	987	987	987	987	10
404	20231012	115200	192205061	987	987	987	987	1000
405	20231012	115100	191218061	988	988	988	988	0
406	20231012	115000	191218061	988	988	988	988	1
407	20231012	114900	191217073	987	987	987	987	0
408	20231012	114800	191217073	987	987	987	987	0
409	20231012	114700	191217073	987	987	987	987	1
410	20231012	114600	191216086	988	988	988	988	0
411	20231012	114500	191216086	988	988	988	988	73
412	20231012	114400	191143962	987	987	987	987	16
413	20231012	114300	191128170	987	987	987	987	0
414	20231012	114200	191128170	987	987	987	987	0
415	20231012	114100	191128170	987	987	987	987	0
416	20231012	114000	191128170	987	987	987	987	0
417	20231012	113900	191128170	987	987	987	987	2
418	20231012	113800	191126196	987	987	987	987	0
419	20231012	113700	191126196	987	987	987	987	0
420	20231012	113600	191126196	987	987	987	987	0
421	20231012	113500	191126196	987	987	987	987	0
422	20231012	113400	191126196	987	987	987	987	0
423	20231012	113300	191126196	987	987	987	987	0
424	20231012	113200	191126196	987	987	987	987	498
425	20231012	113100	190634670	987	987	987	987	0
426	20231012	113000	190634670	987	987	987	987	0
427	20231012	112900	190634670	987	987	987	987	0
428	20231012	112800	190634670	987	987	987	987	0
429	20231012	112700	190634670	987	987	987	987	0
430	20231012	112600	190634670	987	987	987	987	30
431	20231012	112500	190605060	987	987	987	987	0
432	20231012	112400	190605060	987	987	987	987	493
433	20231012	112300	190118469	986	986	986	986	0
434	20231012	112200	190118469	986	986	986	986	0
435	20231012	112100	190118469	986	986	986	986	0
436	20231012	112000	190118469	986	986	986	986	974
437	20231012	111900	189158105	985	985	985	985	0
438	20231012	111800	189158105	985	985	985	985	0
439	20231012	111700	189158105	985	985	985	985	0
440	20231012	111600	189158105	985	985	985	985	0
441	20231012	111500	189158105	985	985	985	985	0
442	20231012	111400	189158105	985	985	985	985	0
443	20231012	111300	189158105	985	985	985	985	0
444	20231012	111200	189158105	985	985	985	985	0
445	20231012	111100	189158105	985	985	985	985	798
446	20231012	111000	188372075	985	985	985	985	53
447	20231012	110900	188319870	985	985	985	985	9
448	20231012	110800	188311005	985	985	985	984	3246
449	20231012	110700	185113911	982	982	982	982	0
450	20231012	110600	185113911	982	982	982	982	0
451	20231012	110500	185113911	982	982	982	982	0
452	20231012	110400	185113911	982	982	982	982	0
453	20231012	110300	185113911	982	982	982	982	0
454	20231012	110200	185113911	982	985	985	982	6145
455	20231012	110100	179078148	986	986	986	986	0
456	20231012	110000	179078148	986	986	986	986	0
457	20231012	105900	179078148	986	986	986	986	1130
458	20231012	105800	177963968	986	986	986	986	0
459	20231012	105700	177963968	986	986	986	986	0
460	20231012	105600	177963968	986	986	986	986	0
461	20231012	105500	177963968	986	986	986	986	1500
462	20231012	105400	176484968	985	985	985	985	12
463	20231012	105300	176473148	985	985	985	985	0
464	20231012	105200	176473148	985	985	985	985	0
465	20231012	105100	176473148	985	986	986	985	109
466	20231012	105000	176365780	986	986	986	986	0
467	20231012	104900	176365780	986	986	986	986	36
468	20231012	104800	176330284	986	986	986	986	0
469	20231012	104700	176330284	986	986	986	986	0
470	20231012	104600	176330284	986	986	986	986	0
471	20231012	104500	176330284	986	986	986	986	0
472	20231012	104400	176330284	986	986	986	986	0
473	20231012	104300	176330284	986	986	986	986	2
474	20231012	104200	176328312	986	986	986	986	0
475	20231012	104100	176328312	986	986	986	986	0
476	20231012	104000	176328312	986	986	986	986	0
477	20231012	103900	176328312	986	987	987	986	17
478	20231012	103800	176311535	987	987	987	987	0
479	20231012	103700	176311535	987	987	987	987	0
480	20231012	103600	176311535	987	987	987	987	1
481	20231012	103500	176310548	986	986	986	986	0
482	20231012	103400	176310548	986	986	986	986	0
483	20231012	103300	176310548	986	986	986	986	0
484	20231012	103200	176310548	986	986	986	986	28
485	20231012	103100	176282940	983	985	985	982	1983
486	20231012	103000	174333775	985	986	987	985	233
487	20231012	102900	174104247	987	987	987	987	0
488	20231012	102800	174104247	987	987	987	987	0
489	20231012	102700	174104247	987	987	987	987	0
490	20231012	102600	174104247	987	987	987	987	0
491	20231012	102500	174104247	987	987	987	987	0
492	20231012	102400	174104247	987	987	987	987	0
493	20231012	102300	174104247	987	987	987	987	0
494	20231012	102200	174104247	987	985	987	985	4343
495	20231012	102100	169821768	982	986	986	982	5490
496	20231012	102000	164424667	987	987	987	987	2144
497	20231012	101900	162308539	987	987	987	987	0
498	20231012	101800	162308539	987	987	987	987	0
499	20231012	101700	162308539	987	987	987	987	0
500	20231012	101600	162308539	987	987	987	987	203
501	20231012	101500	162108178	987	987	987	987	1
502	20231012	101400	162107191	987	987	987	987	0
503	20231012	101300	162107191	987	987	987	987	1202
504	20231012	101200	160920817	985	984	985	984	4267
505	20231012	101100	156719855	981	984	987	981	16230
506	20231012	101000	140743007	984	986	986	984	5000
507	20231012	100900	135821618	986	986	986	986	0
508	20231012	100800	135821618	986	985	986	985	2234
509	20231012	100700	133618896	985	985	985	985	0
510	20231012	100600	133618896	985	985	985	985	0
511	20231012	100500	133618896	985	985	985	985	0
512	20231012	100400	133618896	985	986	986	981	11031
513	20231012	100300	122767186	988	988	988	988	61
514	20231012	100200	122706918	988	985	988	985	4916
515	20231012	100100	117860467	984	983	987	982	36299
516	20231012	100000	82098536	986	984	986	983	2428
517	20231012	095900	79705083	986	986	986	986	0
518	20231012	095800	79705083	986	986	986	986	2801
519	20231012	095700	76943297	986	986	986	986	0
520	20231012	095600	76943297	986	986	987	986	7230
521	20231012	095500	69812288	986	985	986	983	7029
522	20231012	095400	62888148	985	985	985	985	2223
523	20231012	095300	60698493	981	989	989	981	20000
524	20231012	095200	41013867	989	990	990	982	12023
525	20231012	095100	29140569	990	990	990	990	0
526	20231012	095000	29140569	990	990	990	990	265
527	20231012	094900	28878219	990	990	990	990	0
528	20231012	094800	28878219	990	990	990	990	4
529	20231012	094700	28874259	990	990	990	990	0
530	20231012	094600	28874259	990	990	990	990	101
531	20231012	094500	28774269	990	990	990	990	0
532	20231012	094400	28774269	990	987	990	987	2
533	20231012	094300	28772292	987	987	987	987	1
534	20231012	094200	28771305	987	987	987	987	157
535	20231012	094100	28616346	987	987	987	987	0
536	20231012	094000	28616346	987	989	989	987	19
537	20231012	093900	28597557	989	989	989	988	1220
538	20231012	093800	27391046	989	989	989	989	3851
539	20231012	093700	23582407	989	992	992	989	4500
540	20231012	093600	19131646	993	993	993	993	87
541	20231012	093500	19045255	992	992	992	992	0
542	20231012	093400	19045255	992	995	995	992	1503
543	20231012	093300	17550420	995	993	995	993	1009
544	20231012	093200	16547955	993	987	993	986	1003
545	20231012	093100	15554427	987	987	987	987	0
546	20231012	093000	15554427	987	987	987	986	1901
547	20231012	092900	13680008	987	986	987	986	25
548	20231012	092800	13655334	987	987	987	987	0
549	20231012	092700	13655334	987	987	987	987	108
550	20231012	092600	13548738	988	988	988	988	263
551	20231012	092500	13288894	988	989	989	988	101
552	20231012	092400	13189006	988	988	988	988	0
553	20231012	092300	13189006	988	988	988	988	1
554	20231012	092200	13188018	988	988	988	988	0
555	20231012	092100	13188018	988	988	988	988	0
556	20231012	092000	13188018	988	991	991	988	2051
557	20231012	091900	11161277	991	991	991	991	1
558	20231012	091800	11160286	989	989	989	989	5
559	20231012	091700	11155341	988	988	988	988	0
560	20231012	091600	11155341	988	988	988	988	0
561	20231012	091500	11155341	988	991	991	988	6
562	20231012	091400	11149398	991	991	991	991	0
563	20231012	091300	11149398	991	991	991	991	12
564	20231012	091200	11137506	991	991	991	991	0
565	20231012	091100	11137506	991	991	991	991	1
566	20231012	091000	11136515	992	992	992	992	305
567	20231012	090900	10833955	991	991	991	991	18
568	20231012	090800	10816117	991	990	991	990	285
569	20231012	090700	10533683	990	988	990	988	9267
570	20231012	090600	1377261	987	987	987	987	5
571	20231012	090500	1372326	986	986	986	986	0
572	20231012	090400	1372326	986	986	986	986	1
573	20231012	090300	1371340	984	984	984	984	0
574	20231012	090200	1371340	984	984	984	984	1
575	20231012	090100	1370356	988	988	988	988	4
576	20231012	090000	1366404	988	988	988	988	1383