KissMeData/085310/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194300	49729574	970	970	970	970	102
3	20231006	194200	49729574	970	970	970	970	0
4	20231006	194100	49729574	970	970	970	970	0
5	20231006	194000	49729574	970	970	970	970	0
6	20231006	193900	49729574	970	970	970	970	0
7	20231006	193800	49729574	970	970	970	970	0
8	20231006	193700	49729574	970	970	970	970	0
9	20231006	193600	49729574	970	970	970	970	0
10	20231006	193500	49729574	970	970	970	970	0
11	20231006	193400	49729574	970	970	970	970	0
12	20231006	193300	49729574	970	970	970	970	0
13	20231006	193200	49729574	970	970	970	970	0
14	20231006	193100	49729574	970	970	970	970	0
15	20231006	193000	49729574	970	970	970	970	0
16	20231006	192900	49729574	970	970	970	970	0
17	20231006	192800	49729574	970	970	970	970	0
18	20231006	192700	49729574	970	970	970	970	0
19	20231006	192600	49729574	970	970	970	970	0
20	20231006	192500	49729574	970	970	970	970	0
21	20231006	192400	49729574	970	970	970	970	0
22	20231006	192300	49729574	970	970	970	970	0
23	20231006	192200	49729574	970	970	970	970	0
24	20231006	192100	49729574	970	970	970	970	0
25	20231006	192000	49729574	970	970	970	970	0
26	20231006	191900	49729574	970	970	970	970	0
27	20231006	191800	49729574	970	970	970	970	0
28	20231006	191700	49729574	970	970	970	970	0
29	20231006	191600	49729574	970	970	970	970	0
30	20231006	191500	49729574	970	970	970	970	0
31	20231006	191400	49729574	970	970	970	970	0
32	20231006	191300	49729574	970	970	970	970	102
33	20231006	191200	49729574	970	970	970	970	0
34	20231006	191100	49729574	970	970	970	970	0
35	20231006	191000	49729574	970	970	970	970	0
36	20231006	190900	49729574	970	970	970	970	0
37	20231006	190800	49729574	970	970	970	970	0
38	20231006	190700	49729574	970	970	970	970	0
39	20231006	190600	49729574	970	970	970	970	0
40	20231006	190500	49729574	970	970	970	970	0
41	20231006	190400	49729574	970	970	970	970	0
42	20231006	190300	49729574	970	970	970	970	0
43	20231006	190200	49729574	970	970	970	970	0
44	20231006	190100	49729574	970	970	970	970	0
45	20231006	190000	49729574	970	970	970	970	0
46	20231006	185900	49729574	970	970	970	970	0
47	20231006	185800	49729574	970	970	970	970	0
48	20231006	185700	49729574	970	970	970	970	0
49	20231006	185600	49729574	970	970	970	970	0
50	20231006	185500	49729574	970	970	970	970	0
51	20231006	185400	49729574	970	970	970	970	0
52	20231006	185300	49729574	970	970	970	970	0
53	20231006	185200	49729574	970	970	970	970	0
54	20231006	185100	49729574	970	970	970	970	0
55	20231006	185000	49729574	970	970	970	970	0
56	20231006	184900	49729574	970	970	970	970	0
57	20231006	184800	49729574	970	970	970	970	0
58	20231006	184700	49729574	970	970	970	970	0
59	20231006	184600	49729574	970	970	970	970	0
60	20231006	184500	49729574	970	970	970	970	0
61	20231006	184400	49729574	970	970	970	970	0
62	20231006	184300	49729574	970	970	970	970	102
63	20231006	184200	49729574	970	970	970	970	0
64	20231006	184100	49729574	970	970	970	970	0
65	20231006	184000	49729574	970	970	970	970	0
66	20231006	183900	49729574	970	970	970	970	0
67	20231006	183800	49729574	970	970	970	970	0
68	20231006	183700	49729574	970	970	970	970	0
69	20231006	183600	49729574	970	970	970	970	0
70	20231006	183500	49729574	970	970	970	970	0
71	20231006	183400	49729574	970	970	970	970	0
72	20231006	183300	49729574	970	970	970	970	0
73	20231006	183200	49729574	970	970	970	970	0
74	20231006	183100	49729574	970	970	970	970	0
75	20231006	183000	49729574	970	970	970	970	0
76	20231006	182900	49729574	970	970	970	970	0
77	20231006	182800	49729574	970	970	970	970	0
78	20231006	182700	49729574	970	970	970	970	0
79	20231006	182600	49729574	970	970	970	970	0
80	20231006	182500	49729574	970	970	970	970	0
81	20231006	182400	49729574	970	970	970	970	0
82	20231006	182300	49729574	970	970	970	970	0
83	20231006	182200	49729574	970	970	970	970	0
84	20231006	182100	49729574	970	970	970	970	0
85	20231006	182000	49729574	970	970	970	970	0
86	20231006	181900	49729574	970	970	970	970	0
87	20231006	181800	49729574	970	970	970	970	0
88	20231006	181700	49729574	970	970	970	970	0
89	20231006	181600	49729574	970	970	970	970	0
90	20231006	181500	49729574	970	970	970	970	0
91	20231006	181400	49729574	970	970	970	970	0
92	20231006	181300	49729574	970	970	970	970	102
93	20231006	181200	49729574	970	970	970	970	0
94	20231006	181100	49729574	970	970	970	970	0
95	20231006	181000	49729574	970	970	970	970	0
96	20231006	180900	49729574	970	970	970	970	0
97	20231006	180800	49729574	970	970	970	970	0
98	20231006	180700	49729574	970	970	970	970	0
99	20231006	180600	49729574	970	970	970	970	0
100	20231006	180500	49729574	970	970	970	970	0
101	20231006	180400	49729574	970	970	970	970	0
102	20231006	180300	49729574	970	970	970	970	0
103	20231006	180200	49729574	970	970	970	970	0
104	20231006	180100	49729574	970	970	970	970	0
105	20231006	180000	49729574	970	970	970	970	0
106	20231006	175900	49729574	970	970	970	970	0
107	20231006	175800	49729574	970	970	970	970	0
108	20231006	175700	49729574	970	970	970	970	0
109	20231006	175600	49729574	970	970	970	970	0
110	20231006	175500	49729574	970	970	970	970	0
111	20231006	175400	49729574	970	970	970	970	0
112	20231006	175300	49729574	970	970	970	970	0
113	20231006	175200	49729574	970	970	970	970	0
114	20231006	175100	49729574	970	970	970	970	0
115	20231006	175000	49729574	970	970	970	970	0
116	20231006	174900	49729574	970	970	970	970	0
117	20231006	174800	49729574	970	970	970	970	0
118	20231006	174700	49729574	970	970	970	970	0
119	20231006	174600	49729574	970	970	970	970	0
120	20231006	174500	49729574	970	970	970	970	0
121	20231006	174400	49729574	970	970	970	970	0
122	20231006	174300	49729574	970	970	970	970	102
123	20231006	174200	49729574	970	970	970	970	0
124	20231006	174100	49729574	970	970	970	970	0
125	20231006	174000	49729574	970	970	970	970	0
126	20231006	173900	49729574	970	970	970	970	0
127	20231006	173800	49729574	970	970	970	970	0
128	20231006	173700	49729574	970	970	970	970	0
129	20231006	173600	49729574	970	970	970	970	0
130	20231006	173500	49729574	970	970	970	970	0
131	20231006	173400	49729574	970	970	970	970	0
132	20231006	173300	49729574	970	970	970	970	0
133	20231006	173200	49729574	970	970	970	970	0
134	20231006	173100	49729574	970	970	970	970	0
135	20231006	173000	49729574	970	970	970	970	0
136	20231006	172900	49729574	970	970	970	970	0
137	20231006	172800	49729574	970	970	970	970	0
138	20231006	172700	49729574	970	970	970	970	0
139	20231006	172600	49729574	970	970	970	970	0
140	20231006	172500	49729574	970	970	970	970	0
141	20231006	172400	49729574	970	970	970	970	0
142	20231006	172300	49729574	970	970	970	970	0
143	20231006	172200	49729574	970	970	970	970	0
144	20231006	172100	49729574	970	970	970	970	0
145	20231006	172000	49729574	970	970	970	970	0
146	20231006	171900	49729574	970	970	970	970	0
147	20231006	171800	49729574	970	970	970	970	0
148	20231006	171700	49729574	970	970	970	970	0
149	20231006	171600	49729574	970	970	970	970	0
150	20231006	171500	49729574	970	970	970	970	0
151	20231006	171400	49729574	970	970	970	970	0
152	20231006	171300	49729574	970	970	970	970	102
153	20231006	171200	49729574	970	970	970	970	0
154	20231006	171100	49729574	970	970	970	970	0
155	20231006	171000	49729574	970	970	970	970	0
156	20231006	170900	49729574	970	970	970	970	0
157	20231006	170800	49729574	970	970	970	970	0
158	20231006	170700	49729574	970	970	970	970	0
159	20231006	170600	49729574	970	970	970	970	0
160	20231006	170500	49729574	970	970	970	970	0
161	20231006	170400	49729574	970	970	970	970	0
162	20231006	170300	49729574	970	970	970	970	0
163	20231006	170200	49729574	970	970	970	970	0
164	20231006	170100	49729574	970	970	970	970	0
165	20231006	170000	49729574	970	970	970	970	0
166	20231006	165900	49729574	970	970	970	970	0
167	20231006	165800	49729574	970	970	970	970	0
168	20231006	165700	49729574	970	970	970	970	0
169	20231006	165600	49729574	970	970	970	970	0
170	20231006	165500	49729574	970	970	970	970	0
171	20231006	165400	49729574	970	970	970	970	0
172	20231006	165300	49729574	970	970	970	970	0
173	20231006	165200	49729574	970	970	970	970	0
174	20231006	165100	49729574	970	970	970	970	0
175	20231006	165000	49729574	970	970	970	970	0
176	20231006	164900	49729574	970	970	970	970	0
177	20231006	164800	49729574	970	970	970	970	0
178	20231006	164700	49729574	970	970	970	970	0
179	20231006	164600	49729574	970	970	970	970	0
180	20231006	164500	49729574	970	970	970	970	0
181	20231006	164400	49729574	970	970	970	970	0
182	20231006	164300	49729574	970	970	970	970	102
183	20231006	164200	49729574	970	970	970	970	0
184	20231006	164100	49729574	970	970	970	970	0
185	20231006	164000	49729574	970	970	970	970	0
186	20231006	163900	49729574	970	970	970	970	0
187	20231006	163800	49729574	970	970	970	970	0
188	20231006	163700	49729574	970	970	970	970	0
189	20231006	163600	49729574	970	970	970	970	0
190	20231006	163500	49729574	970	970	970	970	0
191	20231006	163400	49729574	970	970	970	970	0
192	20231006	163300	49729574	970	970	970	970	0
193	20231006	163200	49729574	970	970	970	970	0
194	20231006	163100	49729574	970	970	970	970	0
195	20231006	163000	49729574	970	970	970	970	0
196	20231006	162900	49729574	970	970	970	970	0
197	20231006	162800	49729574	970	970	970	970	0
198	20231006	162700	49729574	970	970	970	970	0
199	20231006	162600	49729574	970	970	970	970	0
200	20231006	162500	49729574	970	970	970	970	0
201	20231006	162400	49729574	970	970	970	970	0
202	20231006	162300	49729574	970	970	970	970	0
203	20231006	162200	49729574	970	970	970	970	0
204	20231006	162100	49729574	970	970	970	970	0
205	20231006	162000	49729574	970	970	970	970	0
206	20231006	161900	49729574	970	970	970	970	0
207	20231006	161800	49729574	970	970	970	970	0
208	20231006	161700	49729574	970	970	970	970	0
209	20231006	161600	49729574	970	970	970	970	0
210	20231006	161500	49729574	970	970	970	970	0
211	20231006	161400	49729574	970	970	970	970	0
212	20231006	161300	49729574	970	970	970	970	102
213	20231006	161200	49729574	970	970	970	970	0
214	20231006	161100	49729574	970	970	970	970	0
215	20231006	161000	49729574	970	970	970	970	0
216	20231006	160900	49729574	970	970	970	970	0
217	20231006	160800	49729574	970	970	970	970	0
218	20231006	160700	49729574	970	970	970	970	0
219	20231006	160600	49729574	970	970	970	970	0
220	20231006	160500	49729574	970	970	970	970	0
221	20231006	160400	49729574	970	970	970	970	0
222	20231006	160300	49729574	970	970	970	970	0
223	20231006	160200	49729574	970	970	970	970	0
224	20231006	160100	49729574	970	970	970	970	0
225	20231006	160000	49729574	970	970	970	970	0
226	20231006	155900	49729574	970	970	970	970	0
227	20231006	155800	49729574	970	970	970	970	0
228	20231006	155700	49729574	970	970	970	970	0
229	20231006	155600	49729574	970	970	970	970	0
230	20231006	155500	49729574	970	970	970	970	0
231	20231006	155400	49729574	970	970	970	970	0
232	20231006	155300	49729574	970	970	970	970	0
233	20231006	155200	49729574	970	970	970	970	0
234	20231006	155100	49729574	970	970	970	970	0
235	20231006	155000	49729574	970	970	970	970	0
236	20231006	154900	49729574	970	970	970	970	0
237	20231006	154800	49729574	970	970	970	970	0
238	20231006	154700	49729574	970	970	970	970	0
239	20231006	154600	49729574	970	970	970	970	0
240	20231006	154500	49729574	970	970	970	970	0
241	20231006	154400	49729574	970	970	970	970	0
242	20231006	154300	49729574	970	970	970	970	102
243	20231006	154200	49729574	970	970	970	970	0
244	20231006	154100	49729574	970	970	970	970	0
245	20231006	154000	49729574	970	970	970	970	0
246	20231006	153900	49729574	970	970	970	970	0
247	20231006	153800	49729574	970	970	970	970	0
248	20231006	153700	49729574	970	970	970	970	0
249	20231006	153600	49729574	970	970	970	970	0
250	20231006	153500	49729574	970	970	970	970	0
251	20231006	153400	49729574	970	970	970	970	0
252	20231006	153300	49729574	970	970	970	970	0
253	20231006	153200	49729574	970	970	970	970	0
254	20231006	153100	49729574	970	970	970	970	0
255	20231006	153000	49729574	970	970	970	970	102
256	20231006	152900	49630634	966	966	966	966	0
257	20231006	152800	49630634	966	966	966	966	0
258	20231006	152700	49630634	966	966	966	966	0
259	20231006	152600	49630634	966	966	966	966	0
260	20231006	152500	49630634	966	966	966	966	0
261	20231006	152400	49630634	966	966	966	966	0
262	20231006	152300	49630634	966	966	966	966	0
263	20231006	152200	49630634	966	966	966	966	0
264	20231006	152100	49630634	966	966	966	966	0
265	20231006	152000	49630634	966	966	966	966	0
266	20231006	151900	49630634	966	969	970	966	383
267	20231006	151800	49259376	966	966	966	966	3
268	20231006	151700	49256478	966	966	966	966	87
269	20231006	151600	49172436	967	967	967	967	13
270	20231006	151500	49159865	967	967	967	967	15
271	20231006	151400	49145360	967	967	967	967	50
272	20231006	151300	49097010	965	965	965	965	0
273	20231006	151200	49097010	965	965	965	965	0
274	20231006	151100	49097010	965	965	965	965	0
275	20231006	151000	49097010	965	965	965	965	0
276	20231006	150900	49097010	965	967	967	965	376
277	20231006	150800	48734124	967	967	967	967	0
278	20231006	150700	48734124	967	967	967	967	0
279	20231006	150600	48734124	967	967	967	967	0
280	20231006	150500	48734124	967	967	967	967	0
281	20231006	150400	48734124	967	967	967	967	51
282	20231006	150300	48684807	966	966	966	966	0
283	20231006	150200	48684807	966	966	966	966	2
284	20231006	150100	48682875	966	966	966	966	4
285	20231006	150000	48679011	965	965	965	965	0
286	20231006	145900	48679011	965	965	965	965	100
287	20231006	145800	48582511	962	967	967	962	3000
288	20231006	145700	45688425	967	967	967	967	0
289	20231006	145600	45688425	967	967	967	967	0
290	20231006	145500	45688425	967	967	967	967	0
291	20231006	145400	45688425	967	967	967	967	0
292	20231006	145300	45688425	967	969	969	967	10000
293	20231006	145200	36010531	969	969	969	969	0
294	20231006	145100	36010531	969	969	969	969	0
295	20231006	145000	36010531	969	969	969	969	0
296	20231006	144900	36010531	969	969	969	969	0
297	20231006	144800	36010531	969	969	969	969	1
298	20231006	144700	36009562	969	969	969	969	0
299	20231006	144600	36009562	969	969	969	969	0
300	20231006	144500	36009562	969	969	969	969	0
301	20231006	144400	36009562	969	969	969	969	9
302	20231006	144300	36000841	971	970	971	970	21
303	20231006	144200	35980470	969	969	969	969	2
304	20231006	144100	35978532	970	970	970	970	3
305	20231006	144000	35975622	970	970	970	970	0
306	20231006	143900	35975622	970	970	970	970	11
307	20231006	143800	35964952	970	970	970	970	90
308	20231006	143700	35877652	970	970	970	970	173
309	20231006	143600	35709842	970	970	970	970	44
310	20231006	143500	35667162	969	969	969	969	0
311	20231006	143400	35667162	969	969	969	969	0
312	20231006	143300	35667162	969	969	969	969	0
313	20231006	143200	35667162	969	969	969	969	0
314	20231006	143100	35667162	969	969	969	969	0
315	20231006	143000	35667162	969	969	969	969	0
316	20231006	142900	35667162	969	969	969	969	0
317	20231006	142800	35667162	969	969	969	969	0
318	20231006	142700	35667162	969	969	969	969	1
319	20231006	142600	35666193	970	970	970	970	0
320	20231006	142500	35666193	970	970	970	970	192
321	20231006	142400	35479953	970	970	970	970	1
322	20231006	142300	35478983	970	970	970	970	0
323	20231006	142200	35478983	970	970	970	970	10
324	20231006	142100	35469283	969	969	969	969	0
325	20231006	142000	35469283	969	969	969	969	0
326	20231006	141900	35469283	969	969	969	969	302
327	20231006	141800	35176645	970	970	970	970	0
328	20231006	141700	35176645	970	970	970	970	0
329	20231006	141600	35176645	970	970	970	970	2
330	20231006	141500	35174705	970	970	970	970	0
331	20231006	141400	35174705	970	970	970	970	100
332	20231006	141300	35077705	970	970	970	970	32
333	20231006	141200	35046665	970	970	970	970	0
334	20231006	141100	35046665	970	970	970	970	0
335	20231006	141000	35046665	970	970	970	970	20
336	20231006	140900	35027265	970	970	970	970	50
337	20231006	140800	34978765	970	970	970	970	0
338	20231006	140700	34978765	970	970	970	970	1
339	20231006	140600	34977795	970	970	970	970	0
340	20231006	140500	34977795	970	970	970	970	91
341	20231006	140400	34889525	970	970	970	970	0
342	20231006	140300	34889525	970	970	970	970	0
343	20231006	140200	34889525	970	970	970	970	0
344	20231006	140100	34889525	970	970	970	970	4
345	20231006	140000	34885645	970	970	970	970	0
346	20231006	135900	34885645	970	970	970	970	2
347	20231006	135800	34883705	970	970	970	970	0
348	20231006	135700	34883705	970	970	970	970	0
349	20231006	135600	34883705	970	970	970	970	0
350	20231006	135500	34883705	970	970	970	970	0
351	20231006	135400	34883705	970	970	970	970	0
352	20231006	135300	34883705	970	970	970	970	0
353	20231006	135200	34883705	970	970	970	970	0
354	20231006	135100	34883705	970	970	970	970	0
355	20231006	135000	34883705	970	970	970	970	0
356	20231006	134900	34883705	970	970	970	970	0
357	20231006	134800	34883705	970	970	970	970	118
358	20231006	134700	34769245	970	970	970	970	2
359	20231006	134600	34767305	968	968	968	968	0
360	20231006	134500	34767305	968	968	968	968	0
361	20231006	134400	34767305	968	968	968	968	0
362	20231006	134300	34767305	968	968	968	968	0
363	20231006	134200	34767305	968	968	968	968	0
364	20231006	134100	34767305	968	969	969	968	55
365	20231006	134000	34714064	968	968	968	968	0
366	20231006	133900	34714064	968	968	968	968	0
367	20231006	133800	34714064	968	968	968	968	0
368	20231006	133700	34714064	968	968	968	968	0
369	20231006	133600	34714064	968	968	968	968	0
370	20231006	133500	34714064	968	968	968	968	0
371	20231006	133400	34714064	968	968	968	968	13
372	20231006	133300	34701480	969	969	969	969	15
373	20231006	133200	34686945	970	970	970	970	0
374	20231006	133100	34686945	970	970	970	970	55
375	20231006	133000	34633595	970	970	970	970	0
376	20231006	132900	34633595	970	970	970	970	852
377	20231006	132800	33807155	970	970	970	970	0
378	20231006	132700	33807155	970	970	970	970	5
379	20231006	132600	33802305	970	970	970	970	0
380	20231006	132500	33802305	970	970	970	970	0
381	20231006	132400	33802305	970	970	970	970	0
382	20231006	132300	33802305	970	970	970	970	0
383	20231006	132200	33802305	970	970	970	970	0
384	20231006	132100	33802305	970	970	970	970	0
385	20231006	132000	33802305	970	970	970	970	41
386	20231006	131900	33762535	970	970	970	970	548
387	20231006	131800	33230975	970	970	970	970	0
388	20231006	131700	33230975	970	970	970	970	0
389	20231006	131600	33230975	970	971	971	970	403
390	20231006	131500	32840063	973	973	973	973	0
391	20231006	131400	32840063	973	973	973	973	0
392	20231006	131300	32840063	973	973	973	973	0
393	20231006	131200	32840063	973	973	973	973	0
394	20231006	131100	32840063	973	973	973	973	0
395	20231006	131000	32840063	973	973	973	973	0
396	20231006	130900	32840063	973	973	973	973	0
397	20231006	130800	32840063	973	973	973	973	0
398	20231006	130700	32840063	973	973	973	973	0
399	20231006	130600	32840063	973	973	973	973	0
400	20231006	130500	32840063	973	973	973	973	2
401	20231006	130400	32838117	973	973	973	973	0
402	20231006	130300	32838117	973	973	973	973	0
403	20231006	130200	32838117	973	973	973	973	0
404	20231006	130100	32838117	973	973	973	973	2
405	20231006	130000	32836171	973	973	973	973	0
406	20231006	125900	32836171	973	973	973	973	0
407	20231006	125800	32836171	973	973	973	973	0
408	20231006	125700	32836171	973	973	973	973	0
409	20231006	125600	32836171	973	973	973	973	0
410	20231006	125500	32836171	973	973	973	973	0
411	20231006	125400	32836171	973	973	973	973	0
412	20231006	125300	32836171	973	973	973	973	0
413	20231006	125200	32836171	973	973	973	973	4
414	20231006	125100	32832279	973	973	973	973	1
415	20231006	125000	32831306	973	973	973	973	0
416	20231006	124900	32831306	973	973	973	973	0
417	20231006	124800	32831306	973	973	973	973	0
418	20231006	124700	32831306	973	973	973	973	0
419	20231006	124600	32831306	973	973	973	973	0
420	20231006	124500	32831306	973	973	973	973	0
421	20231006	124400	32831306	973	973	973	973	0
422	20231006	124300	32831306	973	973	973	973	0
423	20231006	124200	32831306	973	973	973	973	0
424	20231006	124100	32831306	973	973	973	973	0
425	20231006	124000	32831306	973	973	973	973	0
426	20231006	123900	32831306	973	973	973	973	0
427	20231006	123800	32831306	973	973	973	973	0
428	20231006	123700	32831306	973	973	973	973	0
429	20231006	123600	32831306	973	973	973	973	0
430	20231006	123500	32831306	973	973	973	973	0
431	20231006	123400	32831306	973	973	973	973	0
432	20231006	123300	32831306	973	973	973	973	0
433	20231006	123200	32831306	973	973	973	973	0
434	20231006	123100	32831306	973	973	973	973	0
435	20231006	123000	32831306	973	973	973	973	0
436	20231006	122900	32831306	973	973	973	973	0
437	20231006	122800	32831306	973	973	973	973	0
438	20231006	122700	32831306	973	973	973	973	0
439	20231006	122600	32831306	973	973	973	973	0
440	20231006	122500	32831306	973	973	973	973	0
441	20231006	122400	32831306	973	973	973	973	0
442	20231006	122300	32831306	973	973	973	973	1
443	20231006	122200	32830333	970	970	970	970	0
444	20231006	122100	32830333	970	970	970	970	0
445	20231006	122000	32830333	970	970	970	970	150
446	20231006	121900	32684833	973	973	973	973	0
447	20231006	121800	32684833	973	973	973	973	0
448	20231006	121700	32684833	973	973	973	973	0
449	20231006	121600	32684833	973	973	973	973	0
450	20231006	121500	32684833	973	973	973	973	0
451	20231006	121400	32684833	973	973	973	973	0
452	20231006	121300	32684833	973	973	973	973	0
453	20231006	121200	32684833	973	973	973	973	0
454	20231006	121100	32684833	973	973	973	973	0
455	20231006	121000	32684833	973	973	973	973	0
456	20231006	120900	32684833	973	973	973	973	120
457	20231006	120800	32568073	973	973	973	973	0
458	20231006	120700	32568073	973	973	973	973	0
459	20231006	120600	32568073	973	973	973	973	0
460	20231006	120500	32568073	973	973	973	973	0
461	20231006	120400	32568073	973	973	973	973	0
462	20231006	120300	32568073	973	973	973	973	1
463	20231006	120200	32567100	972	972	972	972	0
464	20231006	120100	32567100	972	972	972	972	0
465	20231006	120000	32567100	972	972	972	972	2
466	20231006	115900	32565156	973	973	973	973	0
467	20231006	115800	32565156	973	973	973	973	0
468	20231006	115700	32565156	973	973	973	973	0
469	20231006	115600	32565156	973	972	973	972	412
470	20231006	115500	32164285	972	972	972	972	0
471	20231006	115400	32164285	972	972	972	972	0
472	20231006	115300	32164285	972	972	972	972	0
473	20231006	115200	32164285	972	972	972	972	0
474	20231006	115100	32164285	972	972	972	972	0
475	20231006	115000	32164285	972	972	972	972	0
476	20231006	114900	32164285	972	972	972	972	0
477	20231006	114800	32164285	972	972	972	972	0
478	20231006	114700	32164285	972	972	972	972	0
479	20231006	114600	32164285	972	972	972	972	0
480	20231006	114500	32164285	972	972	972	972	0
481	20231006	114400	32164285	972	972	972	972	0
482	20231006	114300	32164285	972	971	972	971	97
483	20231006	114200	32070012	971	972	972	971	292
484	20231006	114100	31786380	972	972	972	972	0
485	20231006	114000	31786380	972	972	972	972	0
486	20231006	113900	31786380	972	971	972	971	887
487	20231006	113800	30925016	968	968	968	968	0
488	20231006	113700	30925016	968	969	969	968	3000
489	20231006	113600	28018048	969	969	969	969	44
490	20231006	113500	27975412	969	969	969	969	0
491	20231006	113400	27975412	969	969	969	969	500
492	20231006	113300	27490912	969	969	969	969	16
493	20231006	113200	27475408	968	968	968	968	0
494	20231006	113100	27475408	968	968	968	968	625
495	20231006	113000	26870408	968	968	968	968	213
496	20231006	112900	26664224	969	969	969	969	0
497	20231006	112800	26664224	969	969	969	969	166
498	20231006	112700	26503370	969	969	969	969	4
499	20231006	112600	26499494	968	968	968	968	0
500	20231006	112500	26499494	968	968	968	968	0
501	20231006	112400	26499494	968	968	968	968	0
502	20231006	112300	26499494	968	968	968	968	0
503	20231006	112200	26499494	968	968	968	968	0
504	20231006	112100	26499494	968	968	968	968	0
505	20231006	112000	26499494	968	969	969	968	3405
506	20231006	111900	23202665	970	970	970	970	0
507	20231006	111800	23202665	970	970	970	970	0
508	20231006	111700	23202665	970	970	970	970	0
509	20231006	111600	23202665	970	970	970	970	14
510	20231006	111500	23189085	971	971	971	971	2
511	20231006	111400	23187143	972	972	972	972	0
512	20231006	111300	23187143	972	972	972	972	0
513	20231006	111200	23187143	972	972	972	972	0
514	20231006	111100	23187143	972	970	972	970	503
515	20231006	111000	22699230	971	971	971	971	0
516	20231006	110900	22699230	971	971	971	971	5
517	20231006	110800	22694375	972	972	972	972	0
518	20231006	110700	22694375	972	972	972	972	0
519	20231006	110600	22694375	972	972	972	972	0
520	20231006	110500	22694375	972	972	972	972	0
521	20231006	110400	22694375	972	972	972	972	28
522	20231006	110300	22667159	972	972	972	972	500
523	20231006	110200	22181159	972	972	972	972	1
524	20231006	110100	22180187	972	972	972	972	109
525	20231006	110000	22074239	970	970	970	970	0
526	20231006	105900	22074239	970	970	970	970	71
527	20231006	105800	22005369	970	970	970	970	0
528	20231006	105700	22005369	970	970	970	970	0
529	20231006	105600	22005369	970	970	970	970	0
530	20231006	105500	22005369	970	970	970	970	0
531	20231006	105400	22005369	970	970	970	970	9000
532	20231006	105300	13275369	972	972	972	972	0
533	20231006	105200	13275369	972	972	972	972	0
534	20231006	105100	13275369	972	972	972	972	100
535	20231006	105000	13178169	972	971	972	971	3
536	20231006	104900	13175254	971	971	971	971	0
537	20231006	104800	13175254	971	971	971	971	0
538	20231006	104700	13175254	971	971	971	971	10
539	20231006	104600	13165544	971	971	971	971	150
540	20231006	104500	13019894	970	970	970	970	300
541	20231006	104400	12728894	971	971	971	971	0
542	20231006	104300	12728894	971	971	971	971	101
543	20231006	104200	12630823	972	972	972	972	102
544	20231006	104100	12531679	972	972	972	972	3
545	20231006	104000	12528763	973	973	973	973	0
546	20231006	103900	12528763	973	973	973	973	100
547	20231006	103800	12431463	973	973	973	973	0
548	20231006	103700	12431463	973	973	973	973	0
549	20231006	103600	12431463	973	973	973	973	0
550	20231006	103500	12431463	973	973	973	973	0
551	20231006	103400	12431463	973	973	973	973	0
552	20231006	103300	12431463	973	973	973	973	1
553	20231006	103200	12430490	971	971	971	971	0
554	20231006	103100	12430490	971	971	971	971	0
555	20231006	103000	12430490	971	971	971	971	0
556	20231006	102900	12430490	971	971	971	971	0
557	20231006	102800	12430490	971	971	971	971	0
558	20231006	102700	12430490	971	971	971	971	0
559	20231006	102600	12430490	971	971	971	971	22
560	20231006	102500	12409128	973	973	973	973	0
561	20231006	102400	12409128	973	973	973	973	0
562	20231006	102300	12409128	973	973	973	973	0
563	20231006	102200	12409128	973	973	973	973	0
564	20231006	102100	12409128	973	973	973	973	0
565	20231006	102000	12409128	973	973	973	973	2
566	20231006	101900	12407182	973	973	973	973	0
567	20231006	101800	12407182	973	973	973	973	0
568	20231006	101700	12407182	973	973	973	973	3
569	20231006	101600	12404263	974	974	974	974	0
570	20231006	101500	12404263	974	973	974	973	33
571	20231006	101400	12372130	973	971	973	971	62
572	20231006	101300	12311888	971	971	971	971	2
573	20231006	101200	12309946	971	971	971	971	300
574	20231006	101100	12018646	970	970	970	970	558
575	20231006	101000	11477386	971	971	971	971	0
576	20231006	100900	11477386	971	971	971	971	0
577	20231006	100800	11477386	971	971	971	971	0
578	20231006	100700	11477386	971	971	971	971	0
579	20231006	100600	11477386	971	971	971	971	4
580	20231006	100500	11473502	971	971	971	971	20
581	20231006	100400	11454082	970	970	970	970	0
582	20231006	100300	11454082	970	970	970	970	0
583	20231006	100200	11454082	970	970	970	970	0
584	20231006	100100	11454082	970	970	970	970	48
585	20231006	100000	11407522	971	971	971	971	232
586	20231006	095900	11182250	973	973	973	973	1
587	20231006	095800	11181277	971	971	971	971	0
588	20231006	095700	11181277	971	972	972	971	2059
589	20231006	095600	9179930	971	971	971	971	78
590	20231006	095500	9104192	971	971	971	971	3
591	20231006	095400	9101279	972	972	972	972	0
592	20231006	095300	9101279	972	972	972	972	0
593	20231006	095200	9101279	972	972	972	972	1
594	20231006	095100	9100307	973	973	973	973	0
595	20231006	095000	9100307	973	973	973	973	0
596	20231006	094900	9100307	973	972	973	972	310
597	20231006	094800	8798746	972	972	972	972	0
598	20231006	094700	8798746	972	972	972	972	0
599	20231006	094600	8798746	972	972	972	972	0
600	20231006	094500	8798746	972	972	972	972	0
601	20231006	094400	8798746	972	972	972	972	0
602	20231006	094300	8798746	972	972	972	972	0
603	20231006	094200	8798746	972	972	972	972	2
604	20231006	094100	8796802	973	973	973	973	0
605	20231006	094000	8796802	973	973	973	973	0
606	20231006	093900	8796802	973	973	973	973	510
607	20231006	093800	8300572	973	970	973	970	1953
608	20231006	093700	6402248	972	972	972	972	0
609	20231006	093600	6402248	972	972	972	972	0
610	20231006	093500	6402248	972	972	972	972	0
611	20231006	093400	6402248	972	972	973	972	10
612	20231006	093300	6392526	973	972	973	972	100
613	20231006	093200	6295228	973	973	973	973	56
614	20231006	093100	6240740	973	973	973	973	0
615	20231006	093000	6240740	973	973	973	973	0
616	20231006	092900	6240740	973	973	973	973	0
617	20231006	092800	6240740	973	973	973	973	1
618	20231006	092700	6239767	972	972	972	972	79
619	20231006	092600	6162979	974	974	974	974	0
620	20231006	092500	6162979	974	974	974	974	20
621	20231006	092400	6143499	975	975	975	975	36
622	20231006	092300	6108399	975	971	975	971	4
623	20231006	092200	6104503	975	975	975	975	1
624	20231006	092100	6103528	969	969	969	969	0
625	20231006	092000	6103528	969	969	969	969	2
626	20231006	091900	6101590	975	975	975	975	0
627	20231006	091800	6101590	975	975	975	975	0
628	20231006	091700	6101590	975	975	975	975	0
629	20231006	091600	6101590	975	975	975	975	0
630	20231006	091500	6101590	975	975	975	975	0
631	20231006	091400	6101590	975	975	975	975	0
632	20231006	091300	6101590	975	975	975	975	1
633	20231006	091200	6100615	971	971	971	971	0
634	20231006	091100	6100615	971	971	971	971	1
635	20231006	091000	6099644	976	976	976	976	30
636	20231006	090900	6070364	977	977	977	977	0
637	20231006	090800	6070364	977	977	977	977	0
638	20231006	090700	6070364	977	977	977	977	0
639	20231006	090600	6070364	977	977	977	977	213
640	20231006	090500	5862263	977	972	977	972	1702
641	20231006	090400	4204011	972	970	972	970	1028
642	20231006	090300	3205074	970	970	970	970	0
643	20231006	090200	3205074	970	966	970	966	1050
644	20231006	090100	2190770	955	955	955	955	0
645	20231006	090000	2190770	955	955	955	955	2294