KissMeData/011080/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185100	60365192	965	965	965	965	1524
3	20231012	185000	60365192	965	965	965	965	0
4	20231012	184900	60365192	965	965	965	965	0
5	20231012	184800	60365192	965	965	965	965	0
6	20231012	184700	60365192	965	965	965	965	0
7	20231012	184600	60365192	965	965	965	965	0
8	20231012	184500	60365192	965	965	965	965	0
9	20231012	184400	60365192	965	965	965	965	0
10	20231012	184300	60365192	965	965	965	965	0
11	20231012	184200	60365192	965	965	965	965	0
12	20231012	184100	60365192	965	965	965	965	0
13	20231012	184000	60365192	965	965	965	965	0
14	20231012	183900	60365192	965	965	965	965	0
15	20231012	183800	60365192	965	965	965	965	0
16	20231012	183700	60365192	965	965	965	965	0
17	20231012	183600	60365192	965	965	965	965	0
18	20231012	183500	60365192	965	965	965	965	0
19	20231012	183400	60365192	965	965	965	965	0
20	20231012	183300	60365192	965	965	965	965	0
21	20231012	183200	60365192	965	965	965	965	0
22	20231012	183100	60365192	965	965	965	965	0
23	20231012	183000	60365192	965	965	965	965	0
24	20231012	182900	60365192	965	965	965	965	0
25	20231012	182800	60365192	965	965	965	965	0
26	20231012	182700	60365192	965	965	965	965	0
27	20231012	182600	60365192	965	965	965	965	0
28	20231012	182500	60365192	965	965	965	965	0
29	20231012	182400	60365192	965	965	965	965	0
30	20231012	182300	60365192	965	965	965	965	0
31	20231012	182200	60365192	965	965	965	965	0
32	20231012	182100	60365192	965	965	965	965	1524
33	20231012	182000	60365192	965	965	965	965	0
34	20231012	181900	60365192	965	965	965	965	0
35	20231012	181800	60365192	965	965	965	965	0
36	20231012	181700	60365192	965	965	965	965	0
37	20231012	181600	60365192	965	965	965	965	0
38	20231012	181500	60365192	965	965	965	965	0
39	20231012	181400	60365192	965	965	965	965	0
40	20231012	181300	60365192	965	965	965	965	0
41	20231012	181200	60365192	965	965	965	965	0
42	20231012	181100	60365192	965	965	965	965	0
43	20231012	181000	60365192	965	965	965	965	0
44	20231012	180900	60365192	965	965	965	965	0
45	20231012	180800	60365192	965	965	965	965	0
46	20231012	180700	60365192	965	965	965	965	0
47	20231012	180600	60365192	965	965	965	965	0
48	20231012	180500	60365192	965	965	965	965	0
49	20231012	180400	60365192	965	965	965	965	0
50	20231012	180300	60365192	965	965	965	965	0
51	20231012	180200	60365192	965	965	965	965	0
52	20231012	180100	60365192	965	965	965	965	0
53	20231012	180000	60365192	965	965	965	965	0
54	20231012	175900	60365192	965	965	965	965	0
55	20231012	175800	60365192	965	965	965	965	0
56	20231012	175700	60365192	965	965	965	965	0
57	20231012	175600	60365192	965	965	965	965	0
58	20231012	175500	60365192	965	965	965	965	0
59	20231012	175400	60365192	965	965	965	965	0
60	20231012	175300	60365192	965	965	965	965	0
61	20231012	175200	60365192	965	965	965	965	0
62	20231012	175100	60365192	965	965	965	965	1524
63	20231012	175000	60365192	965	965	965	965	0
64	20231012	174900	60365192	965	965	965	965	0
65	20231012	174800	60365192	965	965	965	965	0
66	20231012	174700	60365192	965	965	965	965	0
67	20231012	174600	60365192	965	965	965	965	0
68	20231012	174500	60365192	965	965	965	965	0
69	20231012	174400	60365192	965	965	965	965	0
70	20231012	174300	60365192	965	965	965	965	0
71	20231012	174200	60365192	965	965	965	965	0
72	20231012	174100	60365192	965	965	965	965	0
73	20231012	174000	60365192	965	965	965	965	0
74	20231012	173900	60365192	965	965	965	965	0
75	20231012	173800	60365192	965	965	965	965	0
76	20231012	173700	60365192	965	965	965	965	0
77	20231012	173600	60365192	965	965	965	965	0
78	20231012	173500	60365192	965	965	965	965	0
79	20231012	173400	60365192	965	965	965	965	0
80	20231012	173300	60365192	965	965	965	965	0
81	20231012	173200	60365192	965	965	965	965	0
82	20231012	173100	60365192	965	965	965	965	0
83	20231012	173000	60365192	965	965	965	965	0
84	20231012	172900	60365192	965	965	965	965	0
85	20231012	172800	60365192	965	965	965	965	0
86	20231012	172700	60365192	965	965	965	965	0
87	20231012	172600	60365192	965	965	965	965	0
88	20231012	172500	60365192	965	965	965	965	0
89	20231012	172400	60365192	965	965	965	965	0
90	20231012	172300	60365192	965	965	965	965	0
91	20231012	172200	60365192	965	965	965	965	0
92	20231012	172100	60365192	965	965	965	965	1524
93	20231012	172000	60365192	965	965	965	965	0
94	20231012	171900	60365192	965	965	965	965	0
95	20231012	171800	60365192	965	965	965	965	0
96	20231012	171700	60365192	965	965	965	965	0
97	20231012	171600	60365192	965	965	965	965	0
98	20231012	171500	60365192	965	965	965	965	0
99	20231012	171400	60365192	965	965	965	965	0
100	20231012	171300	60365192	965	965	965	965	0
101	20231012	171200	60365192	965	965	965	965	0
102	20231012	171100	60365192	965	965	965	965	0
103	20231012	171000	60365192	965	965	965	965	0
104	20231012	170900	60365192	965	965	965	965	0
105	20231012	170800	60365192	965	965	965	965	0
106	20231012	170700	60365192	965	965	965	965	0
107	20231012	170600	60365192	965	965	965	965	0
108	20231012	170500	60365192	965	965	965	965	0
109	20231012	170400	60365192	965	965	965	965	0
110	20231012	170300	60365192	965	965	965	965	0
111	20231012	170200	60365192	965	965	965	965	0
112	20231012	170100	60365192	965	965	965	965	0
113	20231012	170000	60365192	965	965	965	965	0
114	20231012	165900	60365192	965	965	965	965	0
115	20231012	165800	60365192	965	965	965	965	0
116	20231012	165700	60365192	965	965	965	965	0
117	20231012	165600	60365192	965	965	965	965	0
118	20231012	165500	60365192	965	965	965	965	0
119	20231012	165400	60365192	965	965	965	965	0
120	20231012	165300	60365192	965	965	965	965	0
121	20231012	165200	60365192	965	965	965	965	0
122	20231012	165100	60365192	965	965	965	965	1524
123	20231012	165000	60365192	965	965	965	965	0
124	20231012	164900	60365192	965	965	965	965	0
125	20231012	164800	60365192	965	965	965	965	0
126	20231012	164700	60365192	965	965	965	965	0
127	20231012	164600	60365192	965	965	965	965	0
128	20231012	164500	60365192	965	965	965	965	0
129	20231012	164400	60365192	965	965	965	965	0
130	20231012	164300	60365192	965	965	965	965	0
131	20231012	164200	60365192	965	965	965	965	0
132	20231012	164100	60365192	965	965	965	965	0
133	20231012	164000	60365192	965	965	965	965	0
134	20231012	163900	60365192	965	965	965	965	0
135	20231012	163800	60365192	965	965	965	965	0
136	20231012	163700	60365192	965	965	965	965	0
137	20231012	163600	60365192	965	965	965	965	0
138	20231012	163500	60365192	965	965	965	965	0
139	20231012	163400	60365192	965	965	965	965	0
140	20231012	163300	60365192	965	965	965	965	0
141	20231012	163200	60365192	965	965	965	965	0
142	20231012	163100	60365192	965	965	965	965	0
143	20231012	163000	60365192	965	965	965	965	0
144	20231012	162900	60365192	965	965	965	965	0
145	20231012	162800	60365192	965	965	965	965	0
146	20231012	162700	60365192	965	965	965	965	0
147	20231012	162600	60365192	965	965	965	965	0
148	20231012	162500	60365192	965	965	965	965	0
149	20231012	162400	60365192	965	965	965	965	0
150	20231012	162300	60365192	965	965	965	965	0
151	20231012	162200	60365192	965	965	965	965	0
152	20231012	162100	60365192	965	965	965	965	1524
153	20231012	162000	60365192	965	965	965	965	0
154	20231012	161900	60365192	965	965	965	965	0
155	20231012	161800	60365192	965	965	965	965	0
156	20231012	161700	60365192	965	965	965	965	0
157	20231012	161600	60365192	965	965	965	965	0
158	20231012	161500	60365192	965	965	965	965	0
159	20231012	161400	60365192	965	965	965	965	0
160	20231012	161300	60365192	965	965	965	965	0
161	20231012	161200	60365192	965	965	965	965	0
162	20231012	161100	60365192	965	965	965	965	0
163	20231012	161000	60365192	965	965	965	965	0
164	20231012	160900	60365192	965	965	965	965	0
165	20231012	160800	60365192	965	965	965	965	0
166	20231012	160700	60365192	965	965	965	965	0
167	20231012	160600	60365192	965	965	965	965	0
168	20231012	160500	60365192	965	965	965	965	0
169	20231012	160400	60365192	965	965	965	965	0
170	20231012	160300	60365192	965	965	965	965	0
171	20231012	160200	60365192	965	965	965	965	0
172	20231012	160100	60365192	965	965	965	965	0
173	20231012	160000	60365192	965	965	965	965	0
174	20231012	155900	60365192	965	965	965	965	0
175	20231012	155800	60365192	965	965	965	965	0
176	20231012	155700	60365192	965	965	965	965	0
177	20231012	155600	60365192	965	965	965	965	0
178	20231012	155500	60365192	965	965	965	965	0
179	20231012	155400	60365192	965	965	965	965	0
180	20231012	155300	60365192	965	965	965	965	0
181	20231012	155200	60365192	965	965	965	965	0
182	20231012	155100	60365192	965	965	965	965	1524
183	20231012	155000	60365192	965	965	965	965	0
184	20231012	154900	60365192	965	965	965	965	0
185	20231012	154800	60365192	965	965	965	965	0
186	20231012	154700	60365192	965	965	965	965	0
187	20231012	154600	60365192	965	965	965	965	0
188	20231012	154500	60365192	965	965	965	965	0
189	20231012	154400	60365192	965	965	965	965	0
190	20231012	154300	60365192	965	965	965	965	0
191	20231012	154200	60365192	965	965	965	965	0
192	20231012	154100	60365192	965	965	965	965	0
193	20231012	154000	60365192	965	965	965	965	0
194	20231012	153900	60365192	965	965	965	965	0
195	20231012	153800	60365192	965	965	965	965	0
196	20231012	153700	60365192	965	965	965	965	0
197	20231012	153600	60365192	965	965	965	965	0
198	20231012	153500	60365192	965	965	965	965	0
199	20231012	153400	60365192	965	965	965	965	0
200	20231012	153300	60365192	965	965	965	965	0
201	20231012	153200	60365192	965	965	965	965	0
202	20231012	153100	60365192	965	965	965	965	0
203	20231012	153000	60365192	965	965	965	965	1524
204	20231012	152900	58894532	969	969	969	969	0
205	20231012	152800	58894532	969	969	969	969	0
206	20231012	152700	58894532	969	969	969	969	0
207	20231012	152600	58894532	969	969	969	969	0
208	20231012	152500	58894532	969	969	969	969	0
209	20231012	152400	58894532	969	969	969	969	0
210	20231012	152300	58894532	969	969	969	969	0
211	20231012	152200	58894532	969	969	969	969	0
212	20231012	152100	58894532	969	969	969	969	0
213	20231012	152000	58894532	969	969	969	969	0
214	20231012	151900	58894532	969	969	969	969	0
215	20231012	151800	58894532	969	969	969	969	4
216	20231012	151700	58890656	969	969	969	969	0
217	20231012	151600	58890656	969	969	969	969	0
218	20231012	151500	58890656	969	969	969	969	14
219	20231012	151400	58877090	970	970	970	970	0
220	20231012	151300	58877090	970	970	970	970	0
221	20231012	151200	58877090	970	970	970	970	0
222	20231012	151100	58877090	970	970	970	970	0
223	20231012	151000	58877090	970	970	970	970	0
224	20231012	150900	58877090	970	970	970	970	0
225	20231012	150800	58877090	970	970	970	970	0
226	20231012	150700	58877090	970	970	970	970	21
227	20231012	150600	58856720	965	965	965	965	0
228	20231012	150500	58856720	965	965	965	965	0
229	20231012	150400	58856720	965	965	965	965	0
230	20231012	150300	58856720	965	965	965	965	0
231	20231012	150200	58856720	965	965	965	965	0
232	20231012	150100	58856720	965	965	965	965	0
233	20231012	150000	58856720	965	965	965	965	0
234	20231012	145900	58856720	965	965	965	965	0
235	20231012	145800	58856720	965	965	965	965	0
236	20231012	145700	58856720	965	965	965	965	0
237	20231012	145600	58856720	965	965	965	965	0
238	20231012	145500	58856720	965	965	965	965	0
239	20231012	145400	58856720	965	965	965	965	1908
240	20231012	145300	57015500	965	968	968	960	710
241	20231012	145200	56329630	970	970	970	970	0
242	20231012	145100	56329630	970	970	970	970	0
243	20231012	145000	56329630	970	970	970	970	0
244	20231012	144900	56329630	970	970	970	970	0
245	20231012	144800	56329630	970	970	970	970	0
246	20231012	144700	56329630	970	970	970	970	0
247	20231012	144600	56329630	970	970	970	970	0
248	20231012	144500	56329630	970	970	970	970	0
249	20231012	144400	56329630	970	970	970	970	0
250	20231012	144300	56329630	970	970	970	970	0
251	20231012	144200	56329630	970	970	970	970	0
252	20231012	144100	56329630	970	970	970	970	0
253	20231012	144000	56329630	970	970	970	970	0
254	20231012	143900	56329630	970	970	970	970	0
255	20231012	143800	56329630	970	970	970	970	0
256	20231012	143700	56329630	970	970	970	970	0
257	20231012	143600	56329630	970	970	970	970	10
258	20231012	143500	56319930	968	968	968	968	0
259	20231012	143400	56319930	968	968	968	968	1
260	20231012	143300	56318962	968	968	968	968	0
261	20231012	143200	56318962	968	968	968	968	280
262	20231012	143100	56047922	968	968	968	968	0
263	20231012	143000	56047922	968	968	968	968	2
264	20231012	142900	56045986	970	970	970	970	12
265	20231012	142800	56034346	971	971	971	971	344
266	20231012	142700	55700322	967	967	967	967	0
267	20231012	142600	55700322	967	967	967	967	0
268	20231012	142500	55700322	967	967	967	967	0
269	20231012	142400	55700322	967	967	967	967	0
270	20231012	142300	55700322	967	967	967	967	0
271	20231012	142200	55700322	967	967	967	967	6
272	20231012	142100	55694520	967	967	967	967	0
273	20231012	142000	55694520	967	967	967	967	0
274	20231012	141900	55694520	967	967	967	967	0
275	20231012	141800	55694520	967	967	967	967	0
276	20231012	141700	55694520	967	967	967	967	6
277	20231012	141600	55688718	971	971	971	971	0
278	20231012	141500	55688718	971	971	971	971	0
279	20231012	141400	55688718	971	971	971	971	0
280	20231012	141300	55688718	971	971	971	971	0
281	20231012	141200	55688718	971	971	971	971	0
282	20231012	141100	55688718	971	971	971	971	0
283	20231012	141000	55688718	971	971	971	971	0
284	20231012	140900	55688718	971	971	971	971	0
285	20231012	140800	55688718	971	971	971	971	0
286	20231012	140700	55688718	971	971	971	971	0
287	20231012	140600	55688718	971	971	971	971	0
288	20231012	140500	55688718	971	971	971	971	0
289	20231012	140400	55688718	971	971	971	971	0
290	20231012	140300	55688718	971	971	971	971	0
291	20231012	140200	55688718	971	971	971	971	0
292	20231012	140100	55688718	971	971	971	971	0
293	20231012	140000	55688718	971	971	971	971	0
294	20231012	135900	55688718	971	971	971	971	0
295	20231012	135800	55688718	971	971	971	971	344
296	20231012	135700	55354694	967	967	967	967	0
297	20231012	135600	55354694	967	967	967	967	120
298	20231012	135500	55238654	971	971	971	971	0
299	20231012	135400	55238654	971	971	971	971	0
300	20231012	135300	55238654	971	971	971	971	0
301	20231012	135200	55238654	971	971	971	971	0
302	20231012	135100	55238654	971	971	971	971	0
303	20231012	135000	55238654	971	971	971	971	0
304	20231012	134900	55238654	971	971	971	971	0
305	20231012	134800	55238654	971	971	971	971	10
306	20231012	134700	55228944	971	971	971	971	0
307	20231012	134600	55228944	971	971	971	971	0
308	20231012	134500	55228944	971	971	971	971	24
309	20231012	134400	55205640	970	970	970	970	0
310	20231012	134300	55205640	970	970	970	970	0
311	20231012	134200	55205640	970	970	970	970	0
312	20231012	134100	55205640	970	970	970	970	358
313	20231012	134000	54858380	970	970	970	970	0
314	20231012	133900	54858380	970	970	970	970	770
315	20231012	133800	54111480	970	970	970	970	2995
316	20231012	133700	51206330	970	970	970	970	0
317	20231012	133600	51206330	970	970	970	970	0
318	20231012	133500	51206330	970	970	970	970	0
319	20231012	133400	51206330	970	970	970	970	0
320	20231012	133300	51206330	970	970	970	970	0
321	20231012	133200	51206330	970	970	970	970	0
322	20231012	133100	51206330	970	969	970	969	1000
323	20231012	133000	50236339	970	970	970	970	0
324	20231012	132900	50236339	970	970	970	970	343
325	20231012	132800	49903629	970	970	970	970	0
326	20231012	132700	49903629	970	970	970	970	0
327	20231012	132600	49903629	970	970	970	970	0
328	20231012	132500	49903629	970	970	970	970	0
329	20231012	132400	49903629	970	970	970	970	0
330	20231012	132300	49903629	970	970	970	970	0
331	20231012	132200	49903629	970	970	970	970	0
332	20231012	132100	49903629	970	970	970	970	0
333	20231012	132000	49903629	970	970	970	970	0
334	20231012	131900	49903629	970	970	970	970	0
335	20231012	131800	49903629	970	970	970	970	0
336	20231012	131700	49903629	970	970	970	970	0
337	20231012	131600	49903629	970	970	970	970	0
338	20231012	131500	49903629	970	970	970	970	0
339	20231012	131400	49903629	970	970	970	970	0
340	20231012	131300	49903629	970	970	970	970	0
341	20231012	131200	49903629	970	970	970	970	16
342	20231012	131100	49888109	970	970	970	970	0
343	20231012	131000	49888109	970	970	970	970	100
344	20231012	130900	49791109	969	967	969	960	6910
345	20231012	130800	43112202	967	967	967	967	4
346	20231012	130700	43108334	967	967	967	967	4
347	20231012	130600	43104466	967	967	967	967	2
348	20231012	130500	43102532	967	967	967	967	6
349	20231012	130400	43096730	967	967	967	967	133
350	20231012	130300	42968119	967	967	967	967	0
351	20231012	130200	42968119	967	967	967	967	0
352	20231012	130100	42968119	967	967	967	967	0
353	20231012	130000	42968119	967	967	967	967	0
354	20231012	125900	42968119	967	967	967	967	0
355	20231012	125800	42968119	967	967	967	967	0
356	20231012	125700	42968119	967	967	967	967	0
357	20231012	125600	42968119	967	967	967	967	0
358	20231012	125500	42968119	967	967	967	967	0
359	20231012	125400	42968119	967	967	967	967	0
360	20231012	125300	42968119	967	967	967	967	0
361	20231012	125200	42968119	967	967	967	967	0
362	20231012	125100	42968119	967	967	967	967	0
363	20231012	125000	42968119	967	967	967	967	0
364	20231012	124900	42968119	967	967	967	967	0
365	20231012	124800	42968119	967	967	967	967	1
366	20231012	124700	42967152	967	967	967	967	0
367	20231012	124600	42967152	967	967	967	967	924
368	20231012	124500	42073644	967	967	967	967	3
369	20231012	124400	42070743	967	967	967	967	3
370	20231012	124300	42067842	967	967	967	967	4
371	20231012	124200	42063974	967	967	967	967	3
372	20231012	124100	42061073	967	967	967	967	5
373	20231012	124000	42056238	967	967	967	967	2
374	20231012	123900	42054304	967	967	967	967	4
375	20231012	123800	42050436	967	967	967	967	2
376	20231012	123700	42048502	967	967	967	967	4
377	20231012	123600	42044634	967	967	967	967	3
378	20231012	123500	42041733	967	967	967	967	2
379	20231012	123400	42039799	967	967	967	967	4
380	20231012	123300	42035931	965	967	967	965	8
381	20231012	123200	42028205	966	967	967	966	23
382	20231012	123100	42005984	967	964	967	964	1820
383	20231012	123000	40251501	964	964	964	964	3
384	20231012	122900	40248609	964	964	964	964	4
385	20231012	122800	40244753	964	964	964	964	4
386	20231012	122700	40240897	964	964	964	964	2
387	20231012	122600	40238969	964	964	964	964	4
388	20231012	122500	40235113	964	964	964	964	2
389	20231012	122400	40233185	964	964	964	964	4
390	20231012	122300	40229329	964	964	964	963	33
391	20231012	122200	40197519	964	964	964	964	2
392	20231012	122100	40195591	964	964	964	964	4
393	20231012	122000	40191735	964	964	964	964	2
394	20231012	121900	40189807	964	964	964	964	4
395	20231012	121800	40185951	964	964	964	964	3
396	20231012	121700	40183059	964	964	964	964	3
397	20231012	121600	40180167	964	964	964	964	3
398	20231012	121500	40177275	964	964	964	964	4
399	20231012	121400	40173419	964	964	964	964	52
400	20231012	121300	40123291	964	964	964	964	4
401	20231012	121200	40119435	964	964	964	964	2
402	20231012	121100	40117507	964	964	964	964	4
403	20231012	121000	40113651	964	964	964	964	3
404	20231012	120900	40110759	964	964	964	964	102
405	20231012	120800	40012431	964	964	964	964	4
406	20231012	120700	40008575	964	964	964	964	2
407	20231012	120600	40006647	964	959	964	959	600
408	20231012	120500	39431227	964	964	964	964	14
409	20231012	120400	39417731	964	964	964	964	3
410	20231012	120300	39414839	964	964	964	964	3
411	20231012	120200	39411947	964	964	964	964	4
412	20231012	120100	39408091	964	964	964	964	2
413	20231012	120000	39406163	964	964	964	964	4
414	20231012	115900	39402307	964	964	964	964	2
415	20231012	115800	39400379	964	964	964	964	4
416	20231012	115700	39396523	964	964	964	964	3
417	20231012	115600	39393631	964	959	964	959	133
418	20231012	115500	39266074	964	964	964	964	4
419	20231012	115400	39262218	964	964	964	964	2
420	20231012	115300	39260290	964	964	964	964	84
421	20231012	115200	39179314	964	964	964	964	3
422	20231012	115100	39176422	964	964	964	964	3
423	20231012	115000	39173530	964	964	964	964	3
424	20231012	114900	39170638	964	964	964	964	3
425	20231012	114800	39167746	964	964	964	964	3
426	20231012	114700	39164854	964	964	964	964	4
427	20231012	114600	39160998	964	964	964	964	2
428	20231012	114500	39159070	964	964	964	964	4
429	20231012	114400	39155214	964	964	964	964	3
430	20231012	114300	39152322	964	964	964	964	4
431	20231012	114200	39148466	964	964	964	964	4
432	20231012	114100	39144610	964	964	964	964	2
433	20231012	114000	39142682	960	964	964	959	274
434	20231012	113900	38879628	964	960	964	958	7309
435	20231012	113800	31873685	961	967	967	961	66
436	20231012	113700	31810223	967	967	967	967	0
437	20231012	113600	31810223	967	967	967	967	185
438	20231012	113500	31631328	967	967	967	967	4
439	20231012	113400	31627460	960	967	967	960	2907
440	20231012	113300	28833804	967	967	967	967	2
441	20231012	113200	28831870	967	967	967	967	3
442	20231012	113100	28828969	967	967	967	967	4
443	20231012	113000	28825101	967	967	967	967	2
444	20231012	112900	28823167	967	967	967	967	4
445	20231012	112800	28819299	967	967	967	967	8
446	20231012	112700	28811563	967	967	967	967	4
447	20231012	112600	28807695	967	967	967	967	4
448	20231012	112500	28803827	967	967	967	967	3
449	20231012	112400	28800926	967	967	967	967	3
450	20231012	112300	28798025	967	967	967	967	3
451	20231012	112200	28795124	967	967	967	967	3
452	20231012	112100	28792223	967	967	967	967	7
453	20231012	112000	28785454	967	967	967	967	0
454	20231012	111900	28785454	967	967	967	967	2
455	20231012	111800	28783520	964	965	966	963	309
456	20231012	111700	28485343	965	967	967	965	116
457	20231012	111600	28373397	967	967	967	967	4
458	20231012	111500	28369529	967	967	967	967	2
459	20231012	111400	28367595	967	967	967	967	111
460	20231012	111300	28260258	967	967	967	967	89
461	20231012	111200	28174195	969	969	969	969	0
462	20231012	111100	28174195	969	969	969	969	19
463	20231012	111000	28155784	969	969	969	969	0
464	20231012	110900	28155784	969	969	969	969	1
465	20231012	110800	28154815	969	969	969	969	0
466	20231012	110700	28154815	969	969	969	969	0
467	20231012	110600	28154815	969	969	969	969	100
468	20231012	110500	28057915	970	970	970	970	458
469	20231012	110400	27613655	970	970	970	970	0
470	20231012	110300	27613655	970	970	970	970	81
471	20231012	110200	27535085	970	970	970	970	0
472	20231012	110100	27535085	970	970	970	970	0
473	20231012	110000	27535085	970	970	970	970	0
474	20231012	105900	27535085	970	970	970	970	0
475	20231012	105800	27535085	970	970	970	970	0
476	20231012	105700	27535085	970	970	970	970	0
477	20231012	105600	27535085	970	970	970	970	19
478	20231012	105500	27516655	970	970	970	970	0
479	20231012	105400	27516655	970	970	970	970	0
480	20231012	105300	27516655	970	970	970	970	0
481	20231012	105200	27516655	970	970	970	970	0
482	20231012	105100	27516655	970	970	970	970	1
483	20231012	105000	27515685	971	971	971	971	0
484	20231012	104900	27515685	971	971	971	971	0
485	20231012	104800	27515685	971	971	971	971	0
486	20231012	104700	27515685	971	971	971	971	0
487	20231012	104600	27515685	971	971	971	971	0
488	20231012	104500	27515685	971	971	971	971	0
489	20231012	104400	27515685	971	971	971	971	0
490	20231012	104300	27515685	971	971	971	971	0
491	20231012	104200	27515685	971	971	971	971	0
492	20231012	104100	27515685	971	971	971	971	0
493	20231012	104000	27515685	971	971	971	971	1030
494	20231012	103900	26515555	971	971	971	971	0
495	20231012	103800	26515555	971	971	971	971	0
496	20231012	103700	26515555	971	971	971	971	0
497	20231012	103600	26515555	971	971	971	971	0
498	20231012	103500	26515555	971	971	971	971	138
499	20231012	103400	26381557	971	971	971	971	1
500	20231012	103300	26380586	971	969	971	969	9196
501	20231012	103200	17469128	969	969	969	969	0
502	20231012	103100	17469128	969	969	969	969	0
503	20231012	103000	17469128	969	969	969	969	0
504	20231012	102900	17469128	969	969	969	969	0
505	20231012	102800	17469128	969	969	969	969	3
506	20231012	102700	17466221	970	970	970	970	1
507	20231012	102600	17465251	970	970	970	970	7
508	20231012	102500	17458461	970	970	970	970	0
509	20231012	102400	17458461	970	970	970	970	0
510	20231012	102300	17458461	970	970	970	970	0
511	20231012	102200	17458461	970	969	970	969	207
512	20231012	102100	17257698	965	965	965	965	0
513	20231012	102000	17257698	965	965	965	965	0
514	20231012	101900	17257698	965	965	965	965	0
515	20231012	101800	17257698	965	965	965	965	0
516	20231012	101700	17257698	965	965	965	965	0
517	20231012	101600	17257698	965	965	965	965	0
518	20231012	101500	17257698	965	965	965	965	0
519	20231012	101400	17257698	965	965	965	965	0
520	20231012	101300	17257698	965	965	965	965	0
521	20231012	101200	17257698	965	965	965	965	0
522	20231012	101100	17257698	965	965	965	965	0
523	20231012	101000	17257698	965	967	967	965	1200
524	20231012	100900	16099156	970	970	970	970	0
525	20231012	100800	16099156	970	970	970	970	0
526	20231012	100700	16099156	970	970	970	970	0
527	20231012	100600	16099156	970	970	970	970	0
528	20231012	100500	16099156	970	970	970	970	0
529	20231012	100400	16099156	970	970	970	970	0
530	20231012	100300	16099156	970	970	970	970	0
531	20231012	100200	16099156	970	970	970	970	0
532	20231012	100100	16099156	970	967	970	967	204
533	20231012	100000	15901279	970	969	970	969	2
534	20231012	095900	15899340	967	967	967	967	0
535	20231012	095800	15899340	967	967	967	967	0
536	20231012	095700	15899340	967	967	967	967	0
537	20231012	095600	15899340	967	968	968	967	27
538	20231012	095500	15873227	970	970	970	970	1
539	20231012	095400	15872257	969	969	969	969	0
540	20231012	095300	15872257	969	969	969	969	0
541	20231012	095200	15872257	969	969	969	969	0
542	20231012	095100	15872257	969	969	969	969	0
543	20231012	095000	15872257	969	969	969	969	0
544	20231012	094900	15872257	969	969	969	969	0
545	20231012	094800	15872257	969	969	969	969	1
546	20231012	094700	15871288	970	970	970	970	0
547	20231012	094600	15871288	970	970	970	970	0
548	20231012	094500	15871288	970	970	970	970	0
549	20231012	094400	15871288	970	970	970	970	0
550	20231012	094300	15871288	970	970	970	970	0
551	20231012	094200	15871288	970	969	970	969	30
552	20231012	094100	15842189	969	969	969	969	0
553	20231012	094000	15842189	969	969	969	969	0
554	20231012	093900	15842189	969	969	969	969	0
555	20231012	093800	15842189	969	969	969	969	0
556	20231012	093700	15842189	969	969	969	969	0
557	20231012	093600	15842189	969	969	969	969	0
558	20231012	093500	15842189	969	969	969	969	0
559	20231012	093400	15842189	969	969	969	969	0
560	20231012	093300	15842189	969	969	969	969	2
561	20231012	093200	15840251	970	970	970	970	1
562	20231012	093100	15839281	970	970	970	970	62
563	20231012	093000	15779141	970	968	970	968	40
564	20231012	092900	15740417	968	968	968	968	34
565	20231012	092800	15707505	968	968	968	968	0
566	20231012	092700	15707505	968	968	968	968	0
567	20231012	092600	15707505	968	968	968	968	0
568	20231012	092500	15707505	968	967	968	967	32
569	20231012	092400	15676559	967	967	967	967	32
570	20231012	092300	15645615	967	967	967	967	38
571	20231012	092200	15608869	967	967	967	967	3
572	20231012	092100	15605968	967	967	967	967	5
573	20231012	092000	15601133	967	966	967	965	6
574	20231012	091900	15595336	962	967	967	962	103
575	20231012	091800	15496235	967	967	967	967	4
576	20231012	091700	15492367	967	967	967	967	4
577	20231012	091600	15488499	967	967	967	967	2
578	20231012	091500	15486565	967	967	967	967	4
579	20231012	091400	15482697	967	967	967	967	3
580	20231012	091300	15479796	967	970	971	967	2143
581	20231012	091200	13406982	968	971	971	968	21
582	20231012	091100	13386606	971	971	971	971	2
583	20231012	091000	13384664	971	971	971	971	17
584	20231012	090900	13368157	971	971	971	971	1
585	20231012	090800	13367186	971	971	971	971	1
586	20231012	090700	13366215	968	968	968	968	2
587	20231012	090600	13364279	970	970	970	970	1334
588	20231012	090500	12070299	968	970	970	968	207
589	20231012	090400	11869515	970	970	970	970	154
590	20231012	090300	11720135	970	969	971	969	4216
591	20231012	090200	7630614	969	965	969	965	3115
592	20231012	090100	4619035	963	960	964	960	92
593	20231012	090000	4530445	960	957	960	957	4734