KissMeData/085310/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	194300	42479638	980	980	980	980	2997
3	20231011	194200	42479638	980	980	980	980	0
4	20231011	194100	42479638	980	980	980	980	0
5	20231011	194000	42479638	980	980	980	980	0
6	20231011	193900	42479638	980	980	980	980	0
7	20231011	193800	42479638	980	980	980	980	0
8	20231011	193700	42479638	980	980	980	980	0
9	20231011	193600	42479638	980	980	980	980	0
10	20231011	193500	42479638	980	980	980	980	0
11	20231011	193400	42479638	980	980	980	980	0
12	20231011	193300	42479638	980	980	980	980	0
13	20231011	193200	42479638	980	980	980	980	0
14	20231011	193100	42479638	980	980	980	980	0
15	20231011	193000	42479638	980	980	980	980	0
16	20231011	192900	42479638	980	980	980	980	0
17	20231011	192800	42479638	980	980	980	980	0
18	20231011	192700	42479638	980	980	980	980	0
19	20231011	192600	42479638	980	980	980	980	0
20	20231011	192500	42479638	980	980	980	980	0
21	20231011	192400	42479638	980	980	980	980	0
22	20231011	192300	42479638	980	980	980	980	0
23	20231011	192200	42479638	980	980	980	980	0
24	20231011	192100	42479638	980	980	980	980	0
25	20231011	192000	42479638	980	980	980	980	0
26	20231011	191900	42479638	980	980	980	980	0
27	20231011	191800	42479638	980	980	980	980	0
28	20231011	191700	42479638	980	980	980	980	0
29	20231011	191600	42479638	980	980	980	980	0
30	20231011	191500	42479638	980	980	980	980	0
31	20231011	191400	42479638	980	980	980	980	0
32	20231011	191300	42479638	980	980	980	980	2997
33	20231011	191200	42479638	980	980	980	980	0
34	20231011	191100	42479638	980	980	980	980	0
35	20231011	191000	42479638	980	980	980	980	0
36	20231011	190900	42479638	980	980	980	980	0
37	20231011	190800	42479638	980	980	980	980	0
38	20231011	190700	42479638	980	980	980	980	0
39	20231011	190600	42479638	980	980	980	980	0
40	20231011	190500	42479638	980	980	980	980	0
41	20231011	190400	42479638	980	980	980	980	0
42	20231011	190300	42479638	980	980	980	980	0
43	20231011	190200	42479638	980	980	980	980	0
44	20231011	190100	42479638	980	980	980	980	0
45	20231011	190000	42479638	980	980	980	980	0
46	20231011	185900	42479638	980	980	980	980	0
47	20231011	185800	42479638	980	980	980	980	0
48	20231011	185700	42479638	980	980	980	980	0
49	20231011	185600	42479638	980	980	980	980	0
50	20231011	185500	42479638	980	980	980	980	0
51	20231011	185400	42479638	980	980	980	980	0
52	20231011	185300	42479638	980	980	980	980	0
53	20231011	185200	42479638	980	980	980	980	0
54	20231011	185100	42479638	980	980	980	980	0
55	20231011	185000	42479638	980	980	980	980	0
56	20231011	184900	42479638	980	980	980	980	0
57	20231011	184800	42479638	980	980	980	980	0
58	20231011	184700	42479638	980	980	980	980	0
59	20231011	184600	42479638	980	980	980	980	0
60	20231011	184500	42479638	980	980	980	980	0
61	20231011	184400	42479638	980	980	980	980	0
62	20231011	184300	42479638	980	980	980	980	2997
63	20231011	184200	42479638	980	980	980	980	0
64	20231011	184100	42479638	980	980	980	980	0
65	20231011	184000	42479638	980	980	980	980	0
66	20231011	183900	42479638	980	980	980	980	0
67	20231011	183800	42479638	980	980	980	980	0
68	20231011	183700	42479638	980	980	980	980	0
69	20231011	183600	42479638	980	980	980	980	0
70	20231011	183500	42479638	980	980	980	980	0
71	20231011	183400	42479638	980	980	980	980	0
72	20231011	183300	42479638	980	980	980	980	0
73	20231011	183200	42479638	980	980	980	980	0
74	20231011	183100	42479638	980	980	980	980	0
75	20231011	183000	42479638	980	980	980	980	0
76	20231011	182900	42479638	980	980	980	980	0
77	20231011	182800	42479638	980	980	980	980	0
78	20231011	182700	42479638	980	980	980	980	0
79	20231011	182600	42479638	980	980	980	980	0
80	20231011	182500	42479638	980	980	980	980	0
81	20231011	182400	42479638	980	980	980	980	0
82	20231011	182300	42479638	980	980	980	980	0
83	20231011	182200	42479638	980	980	980	980	0
84	20231011	182100	42479638	980	980	980	980	0
85	20231011	182000	42479638	980	980	980	980	0
86	20231011	181900	42479638	980	980	980	980	0
87	20231011	181800	42479638	980	980	980	980	0
88	20231011	181700	42479638	980	980	980	980	0
89	20231011	181600	42479638	980	980	980	980	0
90	20231011	181500	42479638	980	980	980	980	0
91	20231011	181400	42479638	980	980	980	980	0
92	20231011	181300	42479638	980	980	980	980	2997
93	20231011	181200	42479638	980	980	980	980	0
94	20231011	181100	42479638	980	980	980	980	0
95	20231011	181000	42479638	980	980	980	980	0
96	20231011	180900	42479638	980	980	980	980	0
97	20231011	180800	42479638	980	980	980	980	0
98	20231011	180700	42479638	980	980	980	980	0
99	20231011	180600	42479638	980	980	980	980	0
100	20231011	180500	42479638	980	980	980	980	0
101	20231011	180400	42479638	980	980	980	980	0
102	20231011	180300	42479638	980	980	980	980	0
103	20231011	180200	42479638	980	980	980	980	0
104	20231011	180100	42479638	980	980	980	980	0
105	20231011	180000	42479638	980	980	980	980	0
106	20231011	175900	42479638	980	980	980	980	0
107	20231011	175800	42479638	980	980	980	980	0
108	20231011	175700	42479638	980	980	980	980	0
109	20231011	175600	42479638	980	980	980	980	0
110	20231011	175500	42479638	980	980	980	980	0
111	20231011	175400	42479638	980	980	980	980	0
112	20231011	175300	42479638	980	980	980	980	0
113	20231011	175200	42479638	980	980	980	980	0
114	20231011	175100	42479638	980	980	980	980	0
115	20231011	175000	42479638	980	980	980	980	0
116	20231011	174900	42479638	980	980	980	980	0
117	20231011	174800	42479638	980	980	980	980	0
118	20231011	174700	42479638	980	980	980	980	0
119	20231011	174600	42479638	980	980	980	980	0
120	20231011	174500	42479638	980	980	980	980	0
121	20231011	174400	42479638	980	980	980	980	0
122	20231011	174300	42479638	980	980	980	980	2997
123	20231011	174200	42479638	980	980	980	980	0
124	20231011	174100	42479638	980	980	980	980	0
125	20231011	174000	42479638	980	980	980	980	0
126	20231011	173900	42479638	980	980	980	980	0
127	20231011	173800	42479638	980	980	980	980	0
128	20231011	173700	42479638	980	980	980	980	0
129	20231011	173600	42479638	980	980	980	980	0
130	20231011	173500	42479638	980	980	980	980	0
131	20231011	173400	42479638	980	980	980	980	0
132	20231011	173300	42479638	980	980	980	980	0
133	20231011	173200	42479638	980	980	980	980	0
134	20231011	173100	42479638	980	980	980	980	0
135	20231011	173000	42479638	980	980	980	980	0
136	20231011	172900	42479638	980	980	980	980	0
137	20231011	172800	42479638	980	980	980	980	0
138	20231011	172700	42479638	980	980	980	980	0
139	20231011	172600	42479638	980	980	980	980	0
140	20231011	172500	42479638	980	980	980	980	0
141	20231011	172400	42479638	980	980	980	980	0
142	20231011	172300	42479638	980	980	980	980	0
143	20231011	172200	42479638	980	980	980	980	0
144	20231011	172100	42479638	980	980	980	980	0
145	20231011	172000	42479638	980	980	980	980	0
146	20231011	171900	42479638	980	980	980	980	0
147	20231011	171800	42479638	980	980	980	980	0
148	20231011	171700	42479638	980	980	980	980	0
149	20231011	171600	42479638	980	980	980	980	0
150	20231011	171500	42479638	980	980	980	980	0
151	20231011	171400	42479638	980	980	980	980	0
152	20231011	171300	42479638	980	980	980	980	2997
153	20231011	171200	42479638	980	980	980	980	0
154	20231011	171100	42479638	980	980	980	980	0
155	20231011	171000	42479638	980	980	980	980	0
156	20231011	170900	42479638	980	980	980	980	0
157	20231011	170800	42479638	980	980	980	980	0
158	20231011	170700	42479638	980	980	980	980	0
159	20231011	170600	42479638	980	980	980	980	0
160	20231011	170500	42479638	980	980	980	980	0
161	20231011	170400	42479638	980	980	980	980	0
162	20231011	170300	42479638	980	980	980	980	0
163	20231011	170200	42479638	980	980	980	980	0
164	20231011	170100	42479638	980	980	980	980	0
165	20231011	170000	42479638	980	980	980	980	0
166	20231011	165900	42479638	980	980	980	980	0
167	20231011	165800	42479638	980	980	980	980	0
168	20231011	165700	42479638	980	980	980	980	0
169	20231011	165600	42479638	980	980	980	980	0
170	20231011	165500	42479638	980	980	980	980	0
171	20231011	165400	42479638	980	980	980	980	0
172	20231011	165300	42479638	980	980	980	980	0
173	20231011	165200	42479638	980	980	980	980	0
174	20231011	165100	42479638	980	980	980	980	0
175	20231011	165000	42479638	980	980	980	980	0
176	20231011	164900	42479638	980	980	980	980	0
177	20231011	164800	42479638	980	980	980	980	0
178	20231011	164700	42479638	980	980	980	980	0
179	20231011	164600	42479638	980	980	980	980	0
180	20231011	164500	42479638	980	980	980	980	0
181	20231011	164400	42479638	980	980	980	980	0
182	20231011	164300	42479638	980	980	980	980	2997
183	20231011	164200	42479638	980	980	980	980	0
184	20231011	164100	42479638	980	980	980	980	0
185	20231011	164000	42479638	980	980	980	980	0
186	20231011	163900	42479638	980	980	980	980	0
187	20231011	163800	42479638	980	980	980	980	0
188	20231011	163700	42479638	980	980	980	980	0
189	20231011	163600	42479638	980	980	980	980	0
190	20231011	163500	42479638	980	980	980	980	0
191	20231011	163400	42479638	980	980	980	980	0
192	20231011	163300	42479638	980	980	980	980	0
193	20231011	163200	42479638	980	980	980	980	0
194	20231011	163100	42479638	980	980	980	980	0
195	20231011	163000	42479638	980	980	980	980	0
196	20231011	162900	42479638	980	980	980	980	0
197	20231011	162800	42479638	980	980	980	980	0
198	20231011	162700	42479638	980	980	980	980	0
199	20231011	162600	42479638	980	980	980	980	0
200	20231011	162500	42479638	980	980	980	980	0
201	20231011	162400	42479638	980	980	980	980	0
202	20231011	162300	42479638	980	980	980	980	0
203	20231011	162200	42479638	980	980	980	980	0
204	20231011	162100	42479638	980	980	980	980	0
205	20231011	162000	42479638	980	980	980	980	0
206	20231011	161900	42479638	980	980	980	980	0
207	20231011	161800	42479638	980	980	980	980	0
208	20231011	161700	42479638	980	980	980	980	0
209	20231011	161600	42479638	980	980	980	980	0
210	20231011	161500	42479638	980	980	980	980	0
211	20231011	161400	42479638	980	980	980	980	0
212	20231011	161300	42479638	980	980	980	980	2997
213	20231011	161200	42479638	980	980	980	980	0
214	20231011	161100	42479638	980	980	980	980	0
215	20231011	161000	42479638	980	980	980	980	0
216	20231011	160900	42479638	980	980	980	980	0
217	20231011	160800	42479638	980	980	980	980	0
218	20231011	160700	42479638	980	980	980	980	0
219	20231011	160600	42479638	980	980	980	980	0
220	20231011	160500	42479638	980	980	980	980	0
221	20231011	160400	42479638	980	980	980	980	0
222	20231011	160300	42479638	980	980	980	980	0
223	20231011	160200	42479638	980	980	980	980	0
224	20231011	160100	42479638	980	980	980	980	0
225	20231011	160000	42479638	980	980	980	980	0
226	20231011	155900	42479638	980	980	980	980	0
227	20231011	155800	42479638	980	980	980	980	0
228	20231011	155700	42479638	980	980	980	980	0
229	20231011	155600	42479638	980	980	980	980	0
230	20231011	155500	42479638	980	980	980	980	0
231	20231011	155400	42479638	980	980	980	980	0
232	20231011	155300	42479638	980	980	980	980	0
233	20231011	155200	42479638	980	980	980	980	0
234	20231011	155100	42479638	980	980	980	980	0
235	20231011	155000	42479638	980	980	980	980	0
236	20231011	154900	42479638	980	980	980	980	0
237	20231011	154800	42479638	980	980	980	980	0
238	20231011	154700	42479638	980	980	980	980	0
239	20231011	154600	42479638	980	980	980	980	0
240	20231011	154500	42479638	980	980	980	980	0
241	20231011	154400	42479638	980	980	980	980	0
242	20231011	154300	42479638	980	980	980	980	2997
243	20231011	154200	42479638	980	980	980	980	0
244	20231011	154100	42479638	980	980	980	980	0
245	20231011	154000	42479638	980	980	980	980	0
246	20231011	153900	42479638	980	980	980	980	0
247	20231011	153800	42479638	980	980	980	980	0
248	20231011	153700	42479638	980	980	980	980	0
249	20231011	153600	42479638	980	980	980	980	0
250	20231011	153500	42479638	980	980	980	980	0
251	20231011	153400	42479638	980	980	980	980	0
252	20231011	153300	42479638	980	980	980	980	0
253	20231011	153200	42479638	980	980	980	980	0
254	20231011	153100	42479638	980	980	980	980	0
255	20231011	153000	42479638	980	980	980	980	2997
256	20231011	152900	39542578	978	978	978	978	0
257	20231011	152800	39542578	978	978	978	978	0
258	20231011	152700	39542578	978	978	978	978	0
259	20231011	152600	39542578	978	978	978	978	0
260	20231011	152500	39542578	978	978	978	978	0
261	20231011	152400	39542578	978	978	978	978	0
262	20231011	152300	39542578	978	978	978	978	0
263	20231011	152200	39542578	978	978	978	978	0
264	20231011	152100	39542578	978	978	978	978	0
265	20231011	152000	39542578	978	978	978	978	0
266	20231011	151900	39542578	978	978	978	978	306
267	20231011	151800	39243310	977	977	977	977	0
268	20231011	151700	39243310	977	977	977	977	100
269	20231011	151600	39145610	977	977	977	977	0
270	20231011	151500	39145610	977	977	977	977	0
271	20231011	151400	39145610	977	977	977	977	20
272	20231011	151300	39126070	976	976	976	976	255
273	20231011	151200	38877190	977	977	977	977	722
274	20231011	151100	38171796	978	978	978	978	0
275	20231011	151000	38171796	978	978	978	978	2
276	20231011	150900	38169840	977	977	977	977	50
277	20231011	150800	38120990	977	977	977	977	429
278	20231011	150700	37701857	978	978	978	978	0
279	20231011	150600	37701857	978	978	978	978	0
280	20231011	150500	37701857	978	978	978	978	0
281	20231011	150400	37701857	978	978	978	978	0
282	20231011	150300	37701857	978	978	978	978	20
283	20231011	150200	37682297	978	977	978	977	2
284	20231011	150100	37680342	977	977	977	977	81
285	20231011	150000	37601205	981	981	981	981	0
286	20231011	145900	37601205	981	981	981	981	0
287	20231011	145800	37601205	981	981	981	981	0
288	20231011	145700	37601205	981	981	981	981	0
289	20231011	145600	37601205	981	981	981	981	0
290	20231011	145500	37601205	981	981	981	981	0
291	20231011	145400	37601205	981	981	981	981	0
292	20231011	145300	37601205	981	981	981	981	0
293	20231011	145200	37601205	981	981	981	981	0
294	20231011	145100	37601205	981	981	981	981	0
295	20231011	145000	37601205	981	981	981	981	0
296	20231011	144900	37601205	981	981	981	981	0
297	20231011	144800	37601205	981	981	981	981	0
298	20231011	144700	37601205	981	981	981	981	1407
299	20231011	144600	36220938	981	981	981	981	0
300	20231011	144500	36220938	981	981	981	981	0
301	20231011	144400	36220938	981	981	981	981	0
302	20231011	144300	36220938	981	981	981	981	5
303	20231011	144200	36216033	981	981	981	981	0
304	20231011	144100	36216033	981	981	981	981	0
305	20231011	144000	36216033	981	981	981	981	0
306	20231011	143900	36216033	981	981	981	981	0
307	20231011	143800	36216033	981	981	981	981	0
308	20231011	143700	36216033	981	981	981	981	0
309	20231011	143600	36216033	981	981	981	981	0
310	20231011	143500	36216033	981	981	981	981	0
311	20231011	143400	36216033	981	981	981	981	0
312	20231011	143300	36216033	981	981	981	981	0
313	20231011	143200	36216033	981	981	981	981	0
314	20231011	143100	36216033	981	981	981	981	0
315	20231011	143000	36216033	981	981	981	981	0
316	20231011	142900	36216033	981	981	981	981	1
317	20231011	142800	36215052	975	975	975	975	0
318	20231011	142700	36215052	975	978	978	975	1000
319	20231011	142600	35238807	980	980	980	980	0
320	20231011	142500	35238807	980	979	980	979	1020
321	20231011	142400	34239217	978	978	978	978	0
322	20231011	142300	34239217	978	978	978	978	0
323	20231011	142200	34239217	978	978	978	978	0
324	20231011	142100	34239217	978	978	978	978	0
325	20231011	142000	34239217	978	978	978	978	0
326	20231011	141900	34239217	978	978	978	978	0
327	20231011	141800	34239217	978	978	978	978	0
328	20231011	141700	34239217	978	978	978	978	0
329	20231011	141600	34239217	978	978	978	978	0
330	20231011	141500	34239217	978	978	978	978	0
331	20231011	141400	34239217	978	978	978	978	0
332	20231011	141300	34239217	978	978	978	978	0
333	20231011	141200	34239217	978	978	978	978	0
334	20231011	141100	34239217	978	978	978	978	0
335	20231011	141000	34239217	978	978	978	978	0
336	20231011	140900	34239217	978	978	978	978	0
337	20231011	140800	34239217	978	978	978	978	0
338	20231011	140700	34239217	978	978	978	978	0
339	20231011	140600	34239217	978	978	978	978	0
340	20231011	140500	34239217	978	978	978	978	120
341	20231011	140400	34121857	979	979	979	979	0
342	20231011	140300	34121857	979	979	979	979	0
343	20231011	140200	34121857	979	979	979	979	0
344	20231011	140100	34121857	979	979	979	979	0
345	20231011	140000	34121857	979	979	979	979	0
346	20231011	135900	34121857	979	979	979	979	0
347	20231011	135800	34121857	979	979	979	979	500
348	20231011	135700	33632357	979	979	979	979	0
349	20231011	135600	33632357	979	979	979	979	1
350	20231011	135500	33631378	979	979	979	979	452
351	20231011	135400	33188870	978	978	978	978	0
352	20231011	135300	33188870	978	978	978	978	36
353	20231011	135200	33153662	978	978	978	978	0
354	20231011	135100	33153662	978	978	978	978	100
355	20231011	135000	33055862	979	979	979	979	0
356	20231011	134900	33055862	979	978	979	978	101
357	20231011	134800	32957083	978	978	978	978	800
358	20231011	134700	32174683	978	978	978	978	0
359	20231011	134600	32174683	978	978	979	978	120
360	20231011	134500	32057303	978	978	978	978	600
361	20231011	134400	31470503	979	979	979	979	0
362	20231011	134300	31470503	979	979	979	979	0
363	20231011	134200	31470503	979	979	979	979	0
364	20231011	134100	31470503	979	979	979	979	9
365	20231011	134000	31461692	978	978	978	978	0
366	20231011	133900	31461692	978	978	978	978	0
367	20231011	133800	31461692	978	978	978	978	0
368	20231011	133700	31461692	978	978	978	978	0
369	20231011	133600	31461692	978	978	978	978	12
370	20231011	133500	31449956	977	977	977	977	0
371	20231011	133400	31449956	977	978	978	977	254
372	20231011	133300	31201594	979	979	979	979	0
373	20231011	133200	31201594	979	979	979	979	0
374	20231011	133100	31201594	979	979	979	979	0
375	20231011	133000	31201594	979	979	979	979	0
376	20231011	132900	31201594	979	979	979	979	0
377	20231011	132800	31201594	979	979	979	979	298
378	20231011	132700	30909852	979	979	979	979	0
379	20231011	132600	30909852	979	979	979	979	0
380	20231011	132500	30909852	979	979	979	979	102
381	20231011	132400	30809994	979	979	979	979	0
382	20231011	132300	30809994	979	979	979	979	5
383	20231011	132200	30805099	979	979	979	979	0
384	20231011	132100	30805099	979	979	979	979	0
385	20231011	132000	30805099	979	979	979	979	0
386	20231011	131900	30805099	979	979	979	979	0
387	20231011	131800	30805099	979	979	979	979	1
388	20231011	131700	30804120	976	976	976	976	2
389	20231011	131600	30802168	977	977	977	977	96
390	20231011	131500	30708376	977	977	977	977	0
391	20231011	131400	30708376	977	977	977	977	0
392	20231011	131300	30708376	977	977	977	977	0
393	20231011	131200	30708376	977	977	977	977	0
394	20231011	131100	30708376	977	979	979	977	7
395	20231011	131000	30701525	979	977	979	977	41
396	20231011	130900	30661466	977	977	977	977	0
397	20231011	130800	30661466	977	977	977	977	0
398	20231011	130700	30661466	977	977	977	977	1414
399	20231011	130600	29279988	977	977	977	977	2
400	20231011	130500	29278034	977	977	977	977	0
401	20231011	130400	29278034	977	977	977	977	0
402	20231011	130300	29278034	977	977	977	977	20
403	20231011	130200	29258494	977	977	977	977	0
404	20231011	130100	29258494	977	977	977	977	20
405	20231011	130000	29238954	977	977	977	977	0
406	20231011	125900	29238954	977	977	977	977	0
407	20231011	125800	29238954	977	977	977	977	0
408	20231011	125700	29238954	977	977	977	977	0
409	20231011	125600	29238954	977	977	977	977	2
410	20231011	125500	29237000	976	976	976	976	89
411	20231011	125400	29150136	976	976	976	976	0
412	20231011	125300	29150136	976	976	976	976	0
413	20231011	125200	29150136	976	976	976	976	0
414	20231011	125100	29150136	976	976	976	976	3
415	20231011	125000	29147208	976	975	977	974	66
416	20231011	124900	29082882	974	974	974	974	0
417	20231011	124800	29082882	974	974	974	974	0
418	20231011	124700	29082882	974	974	974	974	0
419	20231011	124600	29082882	974	974	974	974	1
420	20231011	124500	29081908	975	975	975	975	0
421	20231011	124400	29081908	975	975	975	975	0
422	20231011	124300	29081908	975	975	975	975	0
423	20231011	124200	29081908	975	975	975	975	0
424	20231011	124100	29081908	975	975	975	975	0
425	20231011	124000	29081908	975	975	975	975	0
426	20231011	123900	29081908	975	975	975	975	0
427	20231011	123800	29081908	975	975	975	975	2
428	20231011	123700	29079958	975	975	975	975	0
429	20231011	123600	29079958	975	975	975	975	0
430	20231011	123500	29079958	975	975	975	975	0
431	20231011	123400	29079958	975	975	975	975	1
432	20231011	123300	29078983	975	974	975	974	37
433	20231011	123200	29042910	977	977	977	977	0
434	20231011	123100	29042910	977	977	977	977	0
435	20231011	123000	29042910	977	977	977	977	0
436	20231011	122900	29042910	977	977	977	977	0
437	20231011	122800	29042910	977	977	977	977	0
438	20231011	122700	29042910	977	977	977	977	0
439	20231011	122600	29042910	977	977	977	977	0
440	20231011	122500	29042910	977	977	977	977	0
441	20231011	122400	29042910	977	977	977	977	0
442	20231011	122300	29042910	977	977	977	977	0
443	20231011	122200	29042910	977	977	977	977	0
444	20231011	122100	29042910	977	977	977	977	0
445	20231011	122000	29042910	977	977	977	977	0
446	20231011	121900	29042910	977	977	977	977	0
447	20231011	121800	29042910	977	977	977	977	0
448	20231011	121700	29042910	977	977	977	977	0
449	20231011	121600	29042910	977	977	977	977	0
450	20231011	121500	29042910	977	977	977	977	0
451	20231011	121400	29042910	977	977	977	977	300
452	20231011	121300	28749810	977	977	977	977	2913
453	20231011	121200	25903809	977	974	977	974	2
454	20231011	121100	25901858	974	974	974	974	4
455	20231011	121000	25897962	974	974	974	974	3
456	20231011	120900	25895040	973	973	973	973	4
457	20231011	120800	25891148	973	974	974	973	1812
458	20231011	120700	24126855	977	977	977	977	0
459	20231011	120600	24126855	977	977	977	977	0
460	20231011	120500	24126855	977	977	977	977	0
461	20231011	120400	24126855	977	977	977	977	0
462	20231011	120300	24126855	977	977	977	977	0
463	20231011	120200	24126855	977	977	977	977	0
464	20231011	120100	24126855	977	977	977	977	0
465	20231011	120000	24126855	977	977	977	977	0
466	20231011	115900	24126855	977	977	977	977	0
467	20231011	115800	24126855	977	977	977	977	0
468	20231011	115700	24126855	977	977	977	977	0
469	20231011	115600	24126855	977	977	977	977	583
470	20231011	115500	23557264	978	978	978	978	0
471	20231011	115400	23557264	978	978	978	978	0
472	20231011	115300	23557264	978	978	978	978	0
473	20231011	115200	23557264	978	978	978	978	0
474	20231011	115100	23557264	978	978	978	978	50
475	20231011	115000	23508364	978	978	978	978	0
476	20231011	114900	23508364	978	978	978	978	0
477	20231011	114800	23508364	978	978	978	978	0
478	20231011	114700	23508364	978	977	978	977	15
479	20231011	114600	23493699	977	977	977	977	9
480	20231011	114500	23484906	977	977	977	977	0
481	20231011	114400	23484906	977	977	977	977	1608
482	20231011	114300	21913890	977	977	977	977	4
483	20231011	114200	21909982	977	977	977	977	4
484	20231011	114100	21906074	977	977	977	977	0
485	20231011	114000	21906074	977	977	977	977	111
486	20231011	113900	21797627	975	975	975	975	4
487	20231011	113800	21793727	975	975	975	975	0
488	20231011	113700	21793727	975	975	975	975	4
489	20231011	113600	21789827	975	975	975	975	4
490	20231011	113500	21785927	975	975	975	975	10
491	20231011	113400	21776177	977	977	977	977	0
492	20231011	113300	21776177	977	975	977	975	5
493	20231011	113200	21771300	975	975	975	975	83
494	20231011	113100	21690375	975	975	975	975	0
495	20231011	113000	21690375	975	975	975	975	10
496	20231011	112900	21680625	975	975	975	975	41
497	20231011	112800	21640650	975	975	975	975	16
498	20231011	112700	21625050	975	975	975	975	4
499	20231011	112600	21621150	975	975	975	975	0
500	20231011	112500	21621150	975	975	975	975	0
501	20231011	112400	21621150	975	975	975	975	11
502	20231011	112300	21610425	975	975	975	975	0
503	20231011	112200	21610425	975	975	975	975	0
504	20231011	112100	21610425	975	975	975	975	0
505	20231011	112000	21610425	975	975	975	975	0
506	20231011	111900	21610425	975	975	975	975	0
507	20231011	111800	21610425	975	975	975	975	200
508	20231011	111700	21415425	975	975	975	975	0
509	20231011	111600	21415425	975	975	975	975	0
510	20231011	111500	21415425	975	975	975	975	0
511	20231011	111400	21415425	975	975	975	975	0
512	20231011	111300	21415425	975	975	975	975	0
513	20231011	111200	21415425	975	975	975	975	0
514	20231011	111100	21415425	975	975	975	975	0
515	20231011	111000	21415425	975	975	975	975	0
516	20231011	110900	21415425	975	976	976	973	3004
517	20231011	110800	18492183	977	977	977	977	0
518	20231011	110700	18492183	977	977	977	977	0
519	20231011	110600	18492183	977	977	977	977	92
520	20231011	110500	18402299	977	977	977	977	4
521	20231011	110400	18398391	977	977	977	977	4
522	20231011	110300	18394483	977	977	977	977	0
523	20231011	110200	18394483	977	979	979	977	15
524	20231011	110100	18379800	980	980	980	980	0
525	20231011	110000	18379800	980	980	980	980	0
526	20231011	105900	18379800	980	980	980	980	0
527	20231011	105800	18379800	980	980	980	980	14
528	20231011	105700	18366080	980	980	980	980	0
529	20231011	105600	18366080	980	980	980	980	0
530	20231011	105500	18366080	980	979	980	979	61
531	20231011	105400	18306338	979	979	979	979	1
532	20231011	105300	18305359	979	979	979	979	2
533	20231011	105200	18303401	979	979	979	979	1
534	20231011	105100	18302422	978	978	978	978	12
535	20231011	105000	18290686	978	978	978	978	1
536	20231011	104900	18289708	976	976	976	976	4
537	20231011	104800	18285804	976	976	976	976	4
538	20231011	104700	18281900	976	976	976	976	0
539	20231011	104600	18281900	976	976	976	976	4
540	20231011	104500	18277996	976	976	976	976	4
541	20231011	104400	18274092	976	977	977	976	3
542	20231011	104300	18271163	981	976	981	976	351
543	20231011	104200	17928482	976	976	976	976	0
544	20231011	104100	17928482	976	976	976	976	0
545	20231011	104000	17928482	976	976	976	976	0
546	20231011	103900	17928482	976	975	976	975	3000
547	20231011	103800	15001499	975	975	975	975	0
548	20231011	103700	15001499	975	975	975	975	3
549	20231011	103600	14998574	976	976	976	976	0
550	20231011	103500	14998574	976	976	976	976	0
551	20231011	103400	14998574	976	976	976	976	0
552	20231011	103300	14998574	976	976	976	976	0
553	20231011	103200	14998574	976	976	976	976	0
554	20231011	103100	14998574	976	976	976	976	0
555	20231011	103000	14998574	976	976	976	976	0
556	20231011	102900	14998574	976	976	976	976	0
557	20231011	102800	14998574	976	976	976	976	0
558	20231011	102700	14998574	976	976	976	976	0
559	20231011	102600	14998574	976	976	976	976	0
560	20231011	102500	14998574	976	976	976	976	0
561	20231011	102400	14998574	976	976	976	976	0
562	20231011	102300	14998574	976	976	976	976	0
563	20231011	102200	14998574	976	976	976	976	0
564	20231011	102100	14998574	976	976	976	976	0
565	20231011	102000	14998574	976	976	976	976	0
566	20231011	101900	14998574	976	976	976	976	0
567	20231011	101800	14998574	976	976	976	976	0
568	20231011	101700	14998574	976	976	976	976	0
569	20231011	101600	14998574	976	976	976	976	0
570	20231011	101500	14998574	976	976	976	976	0
571	20231011	101400	14998574	976	976	976	976	0
572	20231011	101300	14998574	976	976	976	976	10
573	20231011	101200	14988814	976	976	976	976	0
574	20231011	101100	14988814	976	975	976	975	2
575	20231011	101000	14986863	973	973	973	973	4
576	20231011	100900	14982971	973	973	973	973	0
577	20231011	100800	14982971	973	973	973	973	8
578	20231011	100700	14975187	973	972	976	972	25
579	20231011	100600	14950810	972	972	972	972	0
580	20231011	100500	14950810	972	972	972	972	19
581	20231011	100400	14932342	972	972	972	972	2
582	20231011	100300	14930398	970	973	973	970	3290
583	20231011	100200	11736107	974	973	974	972	148
584	20231011	100100	11592228	976	974	976	974	5
585	20231011	100000	11587356	974	974	974	974	0
586	20231011	095900	11587356	974	974	974	974	2
587	20231011	095800	11585408	974	974	976	974	4
588	20231011	095700	11581510	976	974	976	974	2
589	20231011	095600	11579560	974	973	976	971	349
590	20231011	095500	11240660	972	974	974	971	1005
591	20231011	095400	10263460	975	975	975	975	50
592	20231011	095300	10214710	975	977	977	975	1922
593	20231011	095200	8340545	977	977	977	977	122
594	20231011	095100	8221351	977	977	977	977	1
595	20231011	095000	8220374	979	979	979	979	185
596	20231011	094900	8039259	980	980	980	980	251
597	20231011	094800	7793279	980	980	980	980	0
598	20231011	094700	7793279	980	980	980	980	0
599	20231011	094600	7793279	980	980	980	980	0
600	20231011	094500	7793279	980	980	980	980	0
601	20231011	094400	7793279	980	980	980	980	0
602	20231011	094300	7793279	980	980	980	980	0
603	20231011	094200	7793279	980	980	980	980	46
604	20231011	094100	7748199	980	980	980	980	655
605	20231011	094000	7106299	982	982	982	982	1
606	20231011	093900	7105317	980	980	980	980	201
607	20231011	093800	6908337	981	981	981	981	1
608	20231011	093700	6907356	982	982	982	982	10
609	20231011	093600	6897536	982	982	982	982	0
610	20231011	093500	6897536	982	982	982	982	0
611	20231011	093400	6897536	982	982	982	982	10
612	20231011	093300	6887716	982	980	982	980	16
613	20231011	093200	6872014	980	982	982	980	2
614	20231011	093100	6870052	982	980	982	980	352
615	20231011	093000	6524736	982	981	982	980	150
616	20231011	092900	6377579	982	982	982	982	1
617	20231011	092800	6376597	982	982	982	982	515
618	20231011	092700	5870867	982	982	982	982	23
619	20231011	092600	5848281	984	984	984	984	0
620	20231011	092500	5848281	984	984	984	984	1
621	20231011	092400	5847297	985	982	985	982	60
622	20231011	092300	5788242	982	982	982	982	248
623	20231011	092200	5544706	989	989	989	989	24
624	20231011	092100	5520970	988	982	988	982	212
625	20231011	092000	5311691	982	982	982	982	550
626	20231011	091900	4771591	981	981	981	981	154
627	20231011	091800	4620517	980	982	982	980	473
628	20231011	091700	4156975	980	980	980	980	2150
629	20231011	091600	2049975	979	978	979	978	816
630	20231011	091500	1251387	977	977	977	977	0
631	20231011	091400	1251387	977	977	977	977	50
632	20231011	091300	1202537	977	977	977	977	0
633	20231011	091200	1202537	977	976	977	976	139
634	20231011	091100	1066744	976	976	976	976	0
635	20231011	091000	1066744	976	976	976	976	0
636	20231011	090900	1066744	976	976	976	976	8
637	20231011	090800	1058936	977	977	977	977	201
638	20231011	090700	862559	976	976	976	976	0
639	20231011	090600	862559	976	977	977	976	50
640	20231011	090500	813756	979	979	979	979	0
641	20231011	090400	813756	979	979	979	979	2
642	20231011	090300	811798	979	979	979	979	0
643	20231011	090200	811798	979	979	980	977	154
644	20231011	090100	661034	979	979	979	977	89
645	20231011	090000	573913	976	975	976	972	589