KissMeData/085310/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	194400	121110315	974	974	974	974	920
3	20231010	194300	121110315	974	974	974	974	0
4	20231010	194200	121110315	974	974	974	974	0
5	20231010	194100	121110315	974	974	974	974	0
6	20231010	194000	121110315	974	974	974	974	0
7	20231010	193900	121110315	974	974	974	974	0
8	20231010	193800	121110315	974	974	974	974	0
9	20231010	193700	121110315	974	974	974	974	0
10	20231010	193600	121110315	974	974	974	974	0
11	20231010	193500	121110315	974	974	974	974	0
12	20231010	193400	121110315	974	974	974	974	0
13	20231010	193300	121110315	974	974	974	974	0
14	20231010	193200	121110315	974	974	974	974	0
15	20231010	193100	121110315	974	974	974	974	0
16	20231010	193000	121110315	974	974	974	974	0
17	20231010	192900	121110315	974	974	974	974	0
18	20231010	192800	121110315	974	974	974	974	0
19	20231010	192700	121110315	974	974	974	974	0
20	20231010	192600	121110315	974	974	974	974	0
21	20231010	192500	121110315	974	974	974	974	0
22	20231010	192400	121110315	974	974	974	974	0
23	20231010	192300	121110315	974	974	974	974	0
24	20231010	192200	121110315	974	974	974	974	0
25	20231010	192100	121110315	974	974	974	974	0
26	20231010	192000	121110315	974	974	974	974	0
27	20231010	191900	121110315	974	974	974	974	0
28	20231010	191800	121110315	974	974	974	974	0
29	20231010	191700	121110315	974	974	974	974	0
30	20231010	191600	121110315	974	974	974	974	0
31	20231010	191500	121110315	974	974	974	974	0
32	20231010	191400	121110315	974	974	974	974	920
33	20231010	191300	121110315	974	974	974	974	0
34	20231010	191200	121110315	974	974	974	974	0
35	20231010	191100	121110315	974	974	974	974	0
36	20231010	191000	121110315	974	974	974	974	0
37	20231010	190900	121110315	974	974	974	974	0
38	20231010	190800	121110315	974	974	974	974	0
39	20231010	190700	121110315	974	974	974	974	0
40	20231010	190600	121110315	974	974	974	974	0
41	20231010	190500	121110315	974	974	974	974	0
42	20231010	190400	121110315	974	974	974	974	0
43	20231010	190300	121110315	974	974	974	974	0
44	20231010	190200	121110315	974	974	974	974	0
45	20231010	190100	121110315	974	974	974	974	0
46	20231010	190000	121110315	974	974	974	974	0
47	20231010	185900	121110315	974	974	974	974	0
48	20231010	185800	121110315	974	974	974	974	0
49	20231010	185700	121110315	974	974	974	974	0
50	20231010	185600	121110315	974	974	974	974	0
51	20231010	185500	121110315	974	974	974	974	0
52	20231010	185400	121110315	974	974	974	974	0
53	20231010	185300	121110315	974	974	974	974	0
54	20231010	185200	121110315	974	974	974	974	0
55	20231010	185100	121110315	974	974	974	974	0
56	20231010	185000	121110315	974	974	974	974	0
57	20231010	184900	121110315	974	974	974	974	0
58	20231010	184800	121110315	974	974	974	974	0
59	20231010	184700	121110315	974	974	974	974	0
60	20231010	184600	121110315	974	974	974	974	0
61	20231010	184500	121110315	974	974	974	974	0
62	20231010	184400	121110315	974	974	974	974	920
63	20231010	184300	121110315	974	974	974	974	0
64	20231010	184200	121110315	974	974	974	974	0
65	20231010	184100	121110315	974	974	974	974	0
66	20231010	184000	121110315	974	974	974	974	0
67	20231010	183900	121110315	974	974	974	974	0
68	20231010	183800	121110315	974	974	974	974	0
69	20231010	183700	121110315	974	974	974	974	0
70	20231010	183600	121110315	974	974	974	974	0
71	20231010	183500	121110315	974	974	974	974	0
72	20231010	183400	121110315	974	974	974	974	0
73	20231010	183300	121110315	974	974	974	974	0
74	20231010	183200	121110315	974	974	974	974	0
75	20231010	183100	121110315	974	974	974	974	0
76	20231010	183000	121110315	974	974	974	974	0
77	20231010	182900	121110315	974	974	974	974	0
78	20231010	182800	121110315	974	974	974	974	0
79	20231010	182700	121110315	974	974	974	974	0
80	20231010	182600	121110315	974	974	974	974	0
81	20231010	182500	121110315	974	974	974	974	0
82	20231010	182400	121110315	974	974	974	974	0
83	20231010	182300	121110315	974	974	974	974	0
84	20231010	182200	121110315	974	974	974	974	0
85	20231010	182100	121110315	974	974	974	974	0
86	20231010	182000	121110315	974	974	974	974	0
87	20231010	181900	121110315	974	974	974	974	0
88	20231010	181800	121110315	974	974	974	974	0
89	20231010	181700	121110315	974	974	974	974	0
90	20231010	181600	121110315	974	974	974	974	0
91	20231010	181500	121110315	974	974	974	974	0
92	20231010	181400	121110315	974	974	974	974	920
93	20231010	181300	121110315	974	974	974	974	0
94	20231010	181200	121110315	974	974	974	974	0
95	20231010	181100	121110315	974	974	974	974	0
96	20231010	181000	121110315	974	974	974	974	0
97	20231010	180900	121110315	974	974	974	974	0
98	20231010	180800	121110315	974	974	974	974	0
99	20231010	180700	121110315	974	974	974	974	0
100	20231010	180600	121110315	974	974	974	974	0
101	20231010	180500	121110315	974	974	974	974	0
102	20231010	180400	121110315	974	974	974	974	0
103	20231010	180300	121110315	974	974	974	974	0
104	20231010	180200	121110315	974	974	974	974	0
105	20231010	180100	121110315	974	974	974	974	0
106	20231010	180000	121110315	974	974	974	974	0
107	20231010	175900	121110315	974	974	974	974	0
108	20231010	175800	121110315	974	974	974	974	0
109	20231010	175700	121110315	974	974	974	974	0
110	20231010	175600	121110315	974	974	974	974	0
111	20231010	175500	121110315	974	974	974	974	0
112	20231010	175400	121110315	974	974	974	974	0
113	20231010	175300	121110315	974	974	974	974	0
114	20231010	175200	121110315	974	974	974	974	0
115	20231010	175100	121110315	974	974	974	974	0
116	20231010	175000	121110315	974	974	974	974	0
117	20231010	174900	121110315	974	974	974	974	0
118	20231010	174800	121110315	974	974	974	974	0
119	20231010	174700	121110315	974	974	974	974	0
120	20231010	174600	121110315	974	974	974	974	0
121	20231010	174500	121110315	974	974	974	974	0
122	20231010	174400	121110315	974	974	974	974	920
123	20231010	174300	121110315	974	974	974	974	0
124	20231010	174200	121110315	974	974	974	974	0
125	20231010	174100	121110315	974	974	974	974	0
126	20231010	174000	121110315	974	974	974	974	0
127	20231010	173900	121110315	974	974	974	974	0
128	20231010	173800	121110315	974	974	974	974	0
129	20231010	173700	121110315	974	974	974	974	0
130	20231010	173600	121110315	974	974	974	974	0
131	20231010	173500	121110315	974	974	974	974	0
132	20231010	173400	121110315	974	974	974	974	0
133	20231010	173300	121110315	974	974	974	974	0
134	20231010	173200	121110315	974	974	974	974	0
135	20231010	173100	121110315	974	974	974	974	0
136	20231010	173000	121110315	974	974	974	974	0
137	20231010	172900	121110315	974	974	974	974	0
138	20231010	172800	121110315	974	974	974	974	0
139	20231010	172700	121110315	974	974	974	974	0
140	20231010	172600	121110315	974	974	974	974	0
141	20231010	172500	121110315	974	974	974	974	0
142	20231010	172400	121110315	974	974	974	974	0
143	20231010	172300	121110315	974	974	974	974	0
144	20231010	172200	121110315	974	974	974	974	0
145	20231010	172100	121110315	974	974	974	974	0
146	20231010	172000	121110315	974	974	974	974	0
147	20231010	171900	121110315	974	974	974	974	0
148	20231010	171800	121110315	974	974	974	974	0
149	20231010	171700	121110315	974	974	974	974	0
150	20231010	171600	121110315	974	974	974	974	0
151	20231010	171500	121110315	974	974	974	974	0
152	20231010	171400	121110315	974	974	974	974	920
153	20231010	171300	121110315	974	974	974	974	0
154	20231010	171200	121110315	974	974	974	974	0
155	20231010	171100	121110315	974	974	974	974	0
156	20231010	171000	121110315	974	974	974	974	0
157	20231010	170900	121110315	974	974	974	974	0
158	20231010	170800	121110315	974	974	974	974	0
159	20231010	170700	121110315	974	974	974	974	0
160	20231010	170600	121110315	974	974	974	974	0
161	20231010	170500	121110315	974	974	974	974	0
162	20231010	170400	121110315	974	974	974	974	0
163	20231010	170300	121110315	974	974	974	974	0
164	20231010	170200	121110315	974	974	974	974	0
165	20231010	170100	121110315	974	974	974	974	0
166	20231010	170000	121110315	974	974	974	974	0
167	20231010	165900	121110315	974	974	974	974	0
168	20231010	165800	121110315	974	974	974	974	0
169	20231010	165700	121110315	974	974	974	974	0
170	20231010	165600	121110315	974	974	974	974	0
171	20231010	165500	121110315	974	974	974	974	0
172	20231010	165400	121110315	974	974	974	974	0
173	20231010	165300	121110315	974	974	974	974	0
174	20231010	165200	121110315	974	974	974	974	0
175	20231010	165100	121110315	974	974	974	974	0
176	20231010	165000	121110315	974	974	974	974	0
177	20231010	164900	121110315	974	974	974	974	0
178	20231010	164800	121110315	974	974	974	974	0
179	20231010	164700	121110315	974	974	974	974	0
180	20231010	164600	121110315	974	974	974	974	0
181	20231010	164500	121110315	974	974	974	974	0
182	20231010	164400	121110315	974	974	974	974	920
183	20231010	164300	121110315	974	974	974	974	0
184	20231010	164200	121110315	974	974	974	974	0
185	20231010	164100	121110315	974	974	974	974	0
186	20231010	164000	121110315	974	974	974	974	0
187	20231010	163900	121110315	974	974	974	974	0
188	20231010	163800	121110315	974	974	974	974	0
189	20231010	163700	121110315	974	974	974	974	0
190	20231010	163600	121110315	974	974	974	974	0
191	20231010	163500	121110315	974	974	974	974	0
192	20231010	163400	121110315	974	974	974	974	0
193	20231010	163300	121110315	974	974	974	974	0
194	20231010	163200	121110315	974	974	974	974	0
195	20231010	163100	121110315	974	974	974	974	0
196	20231010	163000	121110315	974	974	974	974	0
197	20231010	162900	121110315	974	974	974	974	0
198	20231010	162800	121110315	974	974	974	974	0
199	20231010	162700	121110315	974	974	974	974	0
200	20231010	162600	121110315	974	974	974	974	0
201	20231010	162500	121110315	974	974	974	974	0
202	20231010	162400	121110315	974	974	974	974	0
203	20231010	162300	121110315	974	974	974	974	0
204	20231010	162200	121110315	974	974	974	974	0
205	20231010	162100	121110315	974	974	974	974	0
206	20231010	162000	121110315	974	974	974	974	0
207	20231010	161900	121110315	974	974	974	974	0
208	20231010	161800	121110315	974	974	974	974	0
209	20231010	161700	121110315	974	974	974	974	0
210	20231010	161600	121110315	974	974	974	974	0
211	20231010	161500	121110315	974	974	974	974	0
212	20231010	161400	121110315	974	974	974	974	920
213	20231010	161300	121110315	974	974	974	974	0
214	20231010	161200	121110315	974	974	974	974	0
215	20231010	161100	121110315	974	974	974	974	0
216	20231010	161000	121110315	974	974	974	974	0
217	20231010	160900	121110315	974	974	974	974	0
218	20231010	160800	121110315	974	974	974	974	0
219	20231010	160700	121110315	974	974	974	974	0
220	20231010	160600	121110315	974	974	974	974	0
221	20231010	160500	121110315	974	974	974	974	0
222	20231010	160400	121110315	974	974	974	974	0
223	20231010	160300	121110315	974	974	974	974	0
224	20231010	160200	121110315	974	974	974	974	0
225	20231010	160100	121110315	974	974	974	974	0
226	20231010	160000	121110315	974	974	974	974	0
227	20231010	155900	121110315	974	974	974	974	0
228	20231010	155800	121110315	974	974	974	974	0
229	20231010	155700	121110315	974	974	974	974	0
230	20231010	155600	121110315	974	974	974	974	0
231	20231010	155500	121110315	974	974	974	974	0
232	20231010	155400	121110315	974	974	974	974	0
233	20231010	155300	121110315	974	974	974	974	0
234	20231010	155200	121110315	974	974	974	974	0
235	20231010	155100	121110315	974	974	974	974	0
236	20231010	155000	121110315	974	974	974	974	0
237	20231010	154900	121110315	974	974	974	974	0
238	20231010	154800	121110315	974	974	974	974	0
239	20231010	154700	121110315	974	974	974	974	0
240	20231010	154600	121110315	974	974	974	974	0
241	20231010	154500	121110315	974	974	974	974	0
242	20231010	154400	121110315	974	974	974	974	920
243	20231010	154300	121110315	974	974	974	974	0
244	20231010	154200	121110315	974	974	974	974	0
245	20231010	154100	121110315	974	974	974	974	0
246	20231010	154000	121110315	974	974	974	974	0
247	20231010	153900	121110315	974	974	974	974	0
248	20231010	153800	121110315	974	974	974	974	0
249	20231010	153700	121110315	974	974	974	974	0
250	20231010	153600	121110315	974	974	974	974	0
251	20231010	153500	121110315	974	974	974	974	0
252	20231010	153400	121110315	974	974	974	974	0
253	20231010	153300	121110315	974	974	974	974	0
254	20231010	153200	121110315	974	974	974	974	0
255	20231010	153100	121110315	974	974	974	974	0
256	20231010	153000	121110315	974	974	974	974	920
257	20231010	152900	120214235	971	971	971	971	0
258	20231010	152800	120214235	971	971	971	971	0
259	20231010	152700	120214235	971	971	971	971	0
260	20231010	152600	120214235	971	971	971	971	0
261	20231010	152500	120214235	971	971	971	971	0
262	20231010	152400	120214235	971	971	971	971	0
263	20231010	152300	120214235	971	971	971	971	0
264	20231010	152200	120214235	971	971	971	971	0
265	20231010	152100	120214235	971	971	971	971	0
266	20231010	152000	120214235	971	971	971	971	0
267	20231010	151900	120214235	971	970	971	970	1701
268	20231010	151800	118564264	971	971	971	971	20
269	20231010	151700	118544844	972	972	972	972	3
270	20231010	151600	118541928	972	972	972	972	0
271	20231010	151500	118541928	972	972	972	972	0
272	20231010	151400	118541928	972	972	972	972	498
273	20231010	151300	118057872	969	969	969	969	3
274	20231010	151200	118054965	973	973	973	973	0
275	20231010	151100	118054965	973	973	973	973	0
276	20231010	151000	118054965	973	973	973	973	0
277	20231010	150900	118054965	973	970	973	970	7
278	20231010	150800	118048162	968	968	968	968	0
279	20231010	150700	118048162	968	968	968	968	20
280	20231010	150600	118028802	973	973	973	973	0
281	20231010	150500	118028802	973	973	973	973	0
282	20231010	150400	118028802	973	973	973	973	0
283	20231010	150300	118028802	973	973	973	973	0
284	20231010	150200	118028802	973	973	973	973	0
285	20231010	150100	118028802	973	973	973	973	0
286	20231010	150000	118028802	973	973	973	973	0
287	20231010	145900	118028802	973	973	973	973	0
288	20231010	145800	118028802	973	973	973	973	0
289	20231010	145700	118028802	973	969	973	969	4
290	20231010	145600	118024914	973	973	973	973	0
291	20231010	145500	118024914	973	973	973	973	11
292	20231010	145400	118014211	973	973	973	973	0
293	20231010	145300	118014211	973	973	973	973	30
294	20231010	145200	117985021	973	973	973	973	294
295	20231010	145100	117698959	970	970	970	970	28
296	20231010	145000	117671799	974	973	974	970	709
297	20231010	144900	116982573	972	970	972	970	196
298	20231010	144800	116792174	969	968	969	968	335
299	20231010	144700	116467884	967	967	967	967	0
300	20231010	144600	116467884	967	967	967	967	0
301	20231010	144500	116467884	967	967	967	967	0
302	20231010	144400	116467884	967	967	967	967	50
303	20231010	144300	116419534	968	968	968	968	0
304	20231010	144200	116419534	968	968	968	968	50
305	20231010	144100	116371134	968	968	968	968	0
306	20231010	144000	116371134	968	968	968	968	0
307	20231010	143900	116371134	968	968	968	968	0
308	20231010	143800	116371134	968	968	968	968	0
309	20231010	143700	116371134	968	968	968	968	0
310	20231010	143600	116371134	968	968	968	968	0
311	20231010	143500	116371134	968	968	968	968	0
312	20231010	143400	116371134	968	968	968	968	1
313	20231010	143300	116370166	966	966	966	966	1000
314	20231010	143200	115404166	966	966	966	966	1804
315	20231010	143100	113661502	966	966	966	966	0
316	20231010	143000	113661502	966	966	966	966	100
317	20231010	142900	113564902	969	965	969	965	24
318	20231010	142800	113541694	964	964	964	964	2
319	20231010	142700	113539766	966	966	966	966	0
320	20231010	142600	113539766	966	966	966	966	100
321	20231010	142500	113443166	962	962	962	962	0
322	20231010	142400	113443166	962	963	963	962	5979
323	20231010	142300	107690567	963	963	963	963	0
324	20231010	142200	107690567	963	963	963	963	7
325	20231010	142100	107683826	963	963	963	963	486
326	20231010	142000	107215808	966	966	966	966	0
327	20231010	141900	107215808	966	966	966	966	0
328	20231010	141800	107215808	966	966	966	966	0
329	20231010	141700	107215808	966	966	966	966	0
330	20231010	141600	107215808	966	966	966	966	0
331	20231010	141500	107215808	966	966	966	966	29
332	20231010	141400	107187794	962	966	966	962	10257
333	20231010	141300	97298850	969	969	969	969	1362
334	20231010	141200	95979072	969	969	969	969	500
335	20231010	141100	95494572	969	969	969	969	0
336	20231010	141000	95494572	969	969	969	969	0
337	20231010	140900	95494572	969	969	969	969	120
338	20231010	140800	95378292	969	969	969	969	0
339	20231010	140700	95378292	969	966	969	966	2973
340	20231010	140600	92503995	966	966	966	966	0
341	20231010	140500	92503995	966	966	966	966	18
342	20231010	140400	92486607	962	962	962	962	0
343	20231010	140300	92486607	962	962	962	962	0
344	20231010	140200	92486607	962	962	962	962	0
345	20231010	140100	92486607	962	966	966	962	13500
346	20231010	140000	79472366	966	966	966	966	0
347	20231010	135900	79472366	966	966	966	966	0
348	20231010	135800	79472366	966	967	967	966	71
349	20231010	135700	79403763	967	967	967	967	5
350	20231010	135600	79398928	969	969	969	969	0
351	20231010	135500	79398928	969	969	969	969	0
352	20231010	135400	79398928	969	969	969	969	0
353	20231010	135300	79398928	969	969	969	969	0
354	20231010	135200	79398928	969	969	969	969	0
355	20231010	135100	79398928	969	969	969	969	1295
356	20231010	135000	78144073	970	970	970	970	1
357	20231010	134900	78143103	966	966	966	966	0
358	20231010	134800	78143103	966	966	966	966	2395
359	20231010	134700	75829533	965	965	965	965	699
360	20231010	134600	75154998	965	965	965	965	0
361	20231010	134500	75154998	965	965	965	965	100
362	20231010	134400	75058498	964	964	964	964	0
363	20231010	134300	75058498	964	964	964	964	0
364	20231010	134200	75058498	964	964	964	964	1000
365	20231010	134100	74094498	965	965	965	965	4
366	20231010	134000	74090638	966	965	966	965	1794
367	20231010	133900	72359425	965	965	965	965	2010
368	20231010	133800	70419775	966	966	966	966	22
369	20231010	133700	70398523	966	966	966	966	0
370	20231010	133600	70398523	966	966	966	966	0
371	20231010	133500	70398523	966	966	966	966	0
372	20231010	133400	70398523	966	966	966	966	0
373	20231010	133300	70398523	966	966	966	966	0
374	20231010	133200	70398523	966	966	966	966	0
375	20231010	133100	70398523	966	966	966	966	0
376	20231010	133000	70398523	966	966	966	966	0
377	20231010	132900	70398523	966	966	966	966	1182
378	20231010	132800	69256711	965	965	965	965	0
379	20231010	132700	69256711	965	965	965	965	0
380	20231010	132600	69256711	965	965	965	965	429
381	20231010	132500	68842726	966	966	966	966	0
382	20231010	132400	68842726	966	966	966	966	7458
383	20231010	132300	61638298	966	966	966	966	290
384	20231010	132200	61358158	967	967	967	967	0
385	20231010	132100	61358158	967	967	967	967	0
386	20231010	132000	61358158	967	966	967	966	501
387	20231010	131900	60874191	967	967	967	967	2
388	20231010	131800	60872257	967	967	967	967	7
389	20231010	131700	60865488	967	967	967	967	0
390	20231010	131600	60865488	967	967	967	967	0
391	20231010	131500	60865488	967	967	967	967	0
392	20231010	131400	60865488	967	967	967	967	178
393	20231010	131300	60693362	967	967	967	967	0
394	20231010	131200	60693362	967	967	967	967	0
395	20231010	131100	60693362	967	967	967	967	0
396	20231010	131000	60693362	967	967	967	967	0
397	20231010	130900	60693362	967	967	967	967	0
398	20231010	130800	60693362	967	967	967	967	0
399	20231010	130700	60693362	967	967	967	967	0
400	20231010	130600	60693362	967	967	967	967	0
401	20231010	130500	60693362	967	967	967	967	1
402	20231010	130400	60692395	968	968	968	968	0
403	20231010	130300	60692395	968	969	969	968	1324
404	20231010	130200	59409440	966	966	966	966	494
405	20231010	130100	58932236	966	966	966	966	2602
406	20231010	130000	56418704	967	967	967	967	0
407	20231010	125900	56418704	967	967	967	967	50
408	20231010	125800	56370354	971	971	971	971	0
409	20231010	125700	56370354	971	971	971	971	0
410	20231010	125600	56370354	971	971	971	971	0
411	20231010	125500	56370354	971	971	971	971	0
412	20231010	125400	56370354	971	971	971	971	0
413	20231010	125300	56370354	971	971	971	971	0
414	20231010	125200	56370354	971	971	971	971	0
415	20231010	125100	56370354	971	971	971	971	0
416	20231010	125000	56370354	971	971	971	971	1
417	20231010	124900	56369383	965	968	968	965	4404
418	20231010	124800	52113373	968	968	968	968	0
419	20231010	124700	52113373	968	968	968	968	0
420	20231010	124600	52113373	968	968	968	968	427
421	20231010	124500	51700037	968	968	968	968	0
422	20231010	124400	51700037	968	968	968	968	100
423	20231010	124300	51603237	968	968	968	968	0
424	20231010	124200	51603237	968	968	968	968	0
425	20231010	124100	51603237	968	968	968	968	50
426	20231010	124000	51554837	968	968	968	968	10
427	20231010	123900	51545157	968	968	968	968	2
428	20231010	123800	51543221	967	967	967	967	0
429	20231010	123700	51543221	967	967	967	967	0
430	20231010	123600	51543221	967	967	967	967	0
431	20231010	123500	51543221	967	967	967	967	98
432	20231010	123400	51448455	968	968	968	968	8
433	20231010	123300	51440711	968	968	968	968	0
434	20231010	123200	51440711	968	968	968	968	0
435	20231010	123100	51440711	968	968	968	968	0
436	20231010	123000	51440711	968	969	969	968	881
437	20231010	122900	50587138	970	970	970	970	0
438	20231010	122800	50587138	970	970	970	970	0
439	20231010	122700	50587138	970	970	970	970	0
440	20231010	122600	50587138	970	970	970	970	1413
441	20231010	122500	49216528	971	971	971	971	0
442	20231010	122400	49216528	971	971	971	971	5
443	20231010	122300	49211673	971	971	971	971	0
444	20231010	122200	49211673	971	971	971	971	0
445	20231010	122100	49211673	971	971	971	971	0
446	20231010	122000	49211673	971	971	971	971	0
447	20231010	121900	49211673	971	971	971	971	0
448	20231010	121800	49211673	971	971	971	971	0
449	20231010	121700	49211673	971	971	971	971	2
450	20231010	121600	49209731	972	972	972	972	0
451	20231010	121500	49209731	972	972	972	972	0
452	20231010	121400	49209731	972	972	972	972	0
453	20231010	121300	49209731	972	972	972	972	0
454	20231010	121200	49209731	972	972	972	972	0
455	20231010	121100	49209731	972	972	972	972	2
456	20231010	121000	49207787	974	974	975	974	46
457	20231010	120900	49162974	975	972	975	972	224
458	20231010	120800	48944589	975	975	975	975	0
459	20231010	120700	48944589	975	975	975	975	0
460	20231010	120600	48944589	975	975	975	975	0
461	20231010	120500	48944589	975	972	975	972	3
462	20231010	120400	48941668	970	970	970	970	0
463	20231010	120300	48941668	970	970	970	970	0
464	20231010	120200	48941668	970	970	970	970	6
465	20231010	120100	48935848	972	972	972	972	1
466	20231010	120000	48934876	972	972	972	972	0
467	20231010	115900	48934876	972	972	972	972	0
468	20231010	115800	48934876	972	972	972	972	0
469	20231010	115700	48934876	972	972	972	972	0
470	20231010	115600	48934876	972	972	972	972	1
471	20231010	115500	48933904	974	971	974	971	500
472	20231010	115400	48446907	974	972	974	970	4015
473	20231010	115300	44548389	974	974	974	974	63
474	20231010	115200	44487027	974	974	974	974	0
475	20231010	115100	44487027	974	974	974	974	0
476	20231010	115000	44487027	974	974	974	974	0
477	20231010	114900	44487027	974	974	974	974	0
478	20231010	114800	44487027	974	974	974	974	0
479	20231010	114700	44487027	974	974	974	974	0
480	20231010	114600	44487027	974	974	974	974	0
481	20231010	114500	44487027	974	974	974	974	0
482	20231010	114400	44487027	974	974	974	974	0
483	20231010	114300	44487027	974	974	974	974	0
484	20231010	114200	44487027	974	974	974	974	0
485	20231010	114100	44487027	974	974	974	974	0
486	20231010	114000	44487027	974	972	974	972	300
487	20231010	113900	44195423	972	972	972	972	0
488	20231010	113800	44195423	972	972	972	972	0
489	20231010	113700	44195423	972	972	972	972	0
490	20231010	113600	44195423	972	972	972	972	0
491	20231010	113500	44195423	972	972	972	972	0
492	20231010	113400	44195423	972	972	972	972	2
493	20231010	113300	44193479	969	969	969	969	0
494	20231010	113200	44193479	969	969	969	969	0
495	20231010	113100	44193479	969	969	969	969	0
496	20231010	113000	44193479	969	969	969	969	0
497	20231010	112900	44193479	969	969	969	969	20
498	20231010	112800	44174099	970	970	970	970	0
499	20231010	112700	44174099	970	970	970	970	0
500	20231010	112600	44174099	970	970	970	970	0
501	20231010	112500	44174099	970	970	970	970	0
502	20231010	112400	44174099	970	970	970	970	0
503	20231010	112300	44174099	970	970	970	970	14361
504	20231010	112200	30243929	969	969	969	969	0
505	20231010	112100	30243929	969	969	969	969	0
506	20231010	112000	30243929	969	969	969	969	0
507	20231010	111900	30243929	969	967	969	967	9943
508	20231010	111800	20611270	967	969	969	967	136
509	20231010	111700	20479518	969	969	969	969	0
510	20231010	111600	20479518	969	969	969	969	100
511	20231010	111500	20382618	969	969	969	969	0
512	20231010	111400	20382618	969	969	969	969	20
513	20231010	111300	20363238	968	968	968	968	0
514	20231010	111200	20363238	968	968	968	968	1412
515	20231010	111100	18996422	969	969	969	969	0
516	20231010	111000	18996422	969	969	969	969	0
517	20231010	110900	18996422	969	969	969	969	0
518	20231010	110800	18996422	969	969	969	969	0
519	20231010	110700	18996422	969	969	969	969	144
520	20231010	110600	18856886	969	969	969	969	0
521	20231010	110500	18856886	969	969	969	969	2
522	20231010	110400	18854948	969	969	969	969	0
523	20231010	110300	18854948	969	969	969	969	0
524	20231010	110200	18854948	969	969	969	969	0
525	20231010	110100	18854948	969	969	969	969	0
526	20231010	110000	18854948	969	969	969	969	0
527	20231010	105900	18854948	969	969	969	969	0
528	20231010	105800	18854948	969	969	969	969	0
529	20231010	105700	18854948	969	969	969	969	310
530	20231010	105600	18554558	969	969	969	969	2
531	20231010	105500	18552620	969	970	970	969	433
532	20231010	105400	18132817	970	970	970	970	0
533	20231010	105300	18132817	970	970	970	970	0
534	20231010	105200	18132817	970	970	970	970	0
535	20231010	105100	18132817	970	971	971	970	200
536	20231010	105000	17938815	972	972	972	972	0
537	20231010	104900	17938815	972	972	972	972	0
538	20231010	104800	17938815	972	972	972	972	6
539	20231010	104700	17932983	972	972	972	972	0
540	20231010	104600	17932983	972	972	972	972	0
541	20231010	104500	17932983	972	972	972	972	0
542	20231010	104400	17932983	972	972	972	972	0
543	20231010	104300	17932983	972	972	972	972	0
544	20231010	104200	17932983	972	972	972	972	9
545	20231010	104100	17924235	972	972	972	972	0
546	20231010	104000	17924235	972	972	972	972	0
547	20231010	103900	17924235	972	972	972	972	0
548	20231010	103800	17924235	972	972	972	972	0
549	20231010	103700	17924235	972	972	972	972	0
550	20231010	103600	17924235	972	972	972	972	0
551	20231010	103500	17924235	972	972	972	972	0
552	20231010	103400	17924235	972	972	972	972	0
553	20231010	103300	17924235	972	972	972	972	0
554	20231010	103200	17924235	972	972	972	972	0
555	20231010	103100	17924235	972	972	972	972	0
556	20231010	103000	17924235	972	972	972	972	1
557	20231010	102900	17923263	970	970	970	970	1000
558	20231010	102800	16953263	970	970	970	970	0
559	20231010	102700	16953263	970	970	970	970	0
560	20231010	102600	16953263	970	970	970	970	0
561	20231010	102500	16953263	970	970	970	970	0
562	20231010	102400	16953263	970	970	970	970	0
563	20231010	102300	16953263	970	970	970	970	0
564	20231010	102200	16953263	970	970	970	970	0
565	20231010	102100	16953263	970	970	970	970	129
566	20231010	102000	16828133	970	970	970	970	0
567	20231010	101900	16828133	970	970	970	970	0
568	20231010	101800	16828133	970	970	970	970	71
569	20231010	101700	16759263	970	970	970	970	0
570	20231010	101600	16759263	970	970	970	970	0
571	20231010	101500	16759263	970	970	970	970	9
572	20231010	101400	16750533	970	970	970	970	5
573	20231010	101300	16745683	969	969	969	969	0
574	20231010	101200	16745683	969	971	971	969	1655
575	20231010	101100	15140333	971	971	971	971	0
576	20231010	101000	15140333	971	971	971	971	0
577	20231010	100900	15140333	971	971	971	971	0
578	20231010	100800	15140333	971	971	971	971	0
579	20231010	100700	15140333	971	971	971	971	0
580	20231010	100600	15140333	971	971	971	971	0
581	20231010	100500	15140333	971	971	971	971	0
582	20231010	100400	15140333	971	971	971	971	0
583	20231010	100300	15140333	971	971	971	971	2
584	20231010	100200	15138391	974	974	974	974	0
585	20231010	100100	15138391	974	974	974	974	0
586	20231010	100000	15138391	974	974	974	974	0
587	20231010	095900	15138391	974	974	974	974	0
588	20231010	095800	15138391	974	974	974	974	0
589	20231010	095700	15138391	974	974	974	974	0
590	20231010	095600	15138391	974	974	974	974	0
591	20231010	095500	15138391	974	974	974	974	0
592	20231010	095400	15138391	974	974	974	974	0
593	20231010	095300	15138391	974	974	974	974	0
594	20231010	095200	15138391	974	974	974	974	1
595	20231010	095100	15137417	974	974	974	974	0
596	20231010	095000	15137417	974	972	974	968	125
597	20231010	094900	15016327	973	973	973	973	0
598	20231010	094800	15016327	973	973	973	973	23
599	20231010	094700	14993948	974	974	974	974	1
600	20231010	094600	14992974	974	974	974	974	0
601	20231010	094500	14992974	974	974	974	974	0
602	20231010	094400	14992974	974	974	974	974	0
603	20231010	094300	14992974	974	974	974	974	2
604	20231010	094200	14991026	974	974	974	974	107
605	20231010	094100	14886808	974	974	974	974	0
606	20231010	094000	14886808	974	974	974	974	0
607	20231010	093900	14886808	974	974	974	974	0
608	20231010	093800	14886808	974	974	974	974	1
609	20231010	093700	14885834	974	974	974	974	0
610	20231010	093600	14885834	974	974	974	974	1
611	20231010	093500	14884860	972	971	972	971	5100
612	20231010	093400	9927667	971	971	971	971	0
613	20231010	093300	9927667	971	971	971	971	2
614	20231010	093200	9925725	971	971	971	971	0
615	20231010	093100	9925725	971	971	971	971	2
616	20231010	093000	9923783	971	970	971	970	10
617	20231010	092900	9914076	968	968	968	968	1
618	20231010	092800	9913108	968	968	968	968	81
619	20231010	092700	9834700	963	963	963	963	0
620	20231010	092600	9834700	963	963	963	963	0
621	20231010	092500	9834700	963	970	970	961	2055
622	20231010	092400	7848106	971	971	971	971	133
623	20231010	092300	7718963	971	971	971	971	187
624	20231010	092200	7537386	971	971	971	971	0
625	20231010	092100	7537386	971	971	971	971	0
626	20231010	092000	7537386	971	971	971	971	0
627	20231010	091900	7537386	971	971	971	971	68
628	20231010	091800	7471358	971	971	972	971	115
629	20231010	091700	7359686	970	971	971	970	1157
630	20231010	091600	6236639	971	971	971	971	79
631	20231010	091500	6159930	969	969	969	969	0
632	20231010	091400	6159930	969	969	969	969	16
633	20231010	091300	6144426	969	969	969	969	0
634	20231010	091200	6144426	969	969	969	969	1
635	20231010	091100	6143457	970	970	970	970	0
636	20231010	091000	6143457	970	970	970	970	8
637	20231010	090900	6135697	969	967	971	967	53
638	20231010	090800	6084344	966	966	966	966	0
639	20231010	090700	6084344	966	973	973	966	108
640	20231010	090600	5980009	977	977	977	977	0
641	20231010	090500	5980009	977	970	977	970	891
642	20231010	090400	5115669	976	976	976	976	48
643	20231010	090300	5068821	970	969	970	969	254
644	20231010	090200	4822445	969	968	969	967	107
645	20231010	090100	4718955	965	965	965	965	1752
646	20231010	090000	3028275	965	960	969	960	3143