KissMeData/085310/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	194300	223029110	984	984	984	984	347
3	20231012	194200	223029110	984	984	984	984	0
4	20231012	194100	223029110	984	984	984	984	0
5	20231012	194000	223029110	984	984	984	984	0
6	20231012	193900	223029110	984	984	984	984	0
7	20231012	193800	223029110	984	984	984	984	0
8	20231012	193700	223029110	984	984	984	984	0
9	20231012	193600	223029110	984	984	984	984	0
10	20231012	193500	223029110	984	984	984	984	0
11	20231012	193400	223029110	984	984	984	984	0
12	20231012	193300	223029110	984	984	984	984	0
13	20231012	193200	223029110	984	984	984	984	0
14	20231012	193100	223029110	984	984	984	984	0
15	20231012	193000	223029110	984	984	984	984	0
16	20231012	192900	223029110	984	984	984	984	0
17	20231012	192800	223029110	984	984	984	984	0
18	20231012	192700	223029110	984	984	984	984	0
19	20231012	192600	223029110	984	984	984	984	0
20	20231012	192500	223029110	984	984	984	984	0
21	20231012	192400	223029110	984	984	984	984	0
22	20231012	192300	223029110	984	984	984	984	0
23	20231012	192200	223029110	984	984	984	984	0
24	20231012	192100	223029110	984	984	984	984	0
25	20231012	192000	223029110	984	984	984	984	0
26	20231012	191900	223029110	984	984	984	984	0
27	20231012	191800	223029110	984	984	984	984	0
28	20231012	191700	223029110	984	984	984	984	0
29	20231012	191600	223029110	984	984	984	984	0
30	20231012	191500	223029110	984	984	984	984	0
31	20231012	191400	223029110	984	984	984	984	0
32	20231012	191300	223029110	984	984	984	984	347
33	20231012	191200	223029110	984	984	984	984	0
34	20231012	191100	223029110	984	984	984	984	0
35	20231012	191000	223029110	984	984	984	984	0
36	20231012	190900	223029110	984	984	984	984	0
37	20231012	190800	223029110	984	984	984	984	0
38	20231012	190700	223029110	984	984	984	984	0
39	20231012	190600	223029110	984	984	984	984	0
40	20231012	190500	223029110	984	984	984	984	0
41	20231012	190400	223029110	984	984	984	984	0
42	20231012	190300	223029110	984	984	984	984	0
43	20231012	190200	223029110	984	984	984	984	0
44	20231012	190100	223029110	984	984	984	984	0
45	20231012	190000	223029110	984	984	984	984	0
46	20231012	185900	223029110	984	984	984	984	0
47	20231012	185800	223029110	984	984	984	984	0
48	20231012	185700	223029110	984	984	984	984	0
49	20231012	185600	223029110	984	984	984	984	0
50	20231012	185500	223029110	984	984	984	984	0
51	20231012	185400	223029110	984	984	984	984	0
52	20231012	185300	223029110	984	984	984	984	0
53	20231012	185200	223029110	984	984	984	984	0
54	20231012	185100	223029110	984	984	984	984	0
55	20231012	185000	223029110	984	984	984	984	0
56	20231012	184900	223029110	984	984	984	984	0
57	20231012	184800	223029110	984	984	984	984	0
58	20231012	184700	223029110	984	984	984	984	0
59	20231012	184600	223029110	984	984	984	984	0
60	20231012	184500	223029110	984	984	984	984	0
61	20231012	184400	223029110	984	984	984	984	0
62	20231012	184300	223029110	984	984	984	984	347
63	20231012	184200	223029110	984	984	984	984	0
64	20231012	184100	223029110	984	984	984	984	0
65	20231012	184000	223029110	984	984	984	984	0
66	20231012	183900	223029110	984	984	984	984	0
67	20231012	183800	223029110	984	984	984	984	0
68	20231012	183700	223029110	984	984	984	984	0
69	20231012	183600	223029110	984	984	984	984	0
70	20231012	183500	223029110	984	984	984	984	0
71	20231012	183400	223029110	984	984	984	984	0
72	20231012	183300	223029110	984	984	984	984	0
73	20231012	183200	223029110	984	984	984	984	0
74	20231012	183100	223029110	984	984	984	984	0
75	20231012	183000	223029110	984	984	984	984	0
76	20231012	182900	223029110	984	984	984	984	0
77	20231012	182800	223029110	984	984	984	984	0
78	20231012	182700	223029110	984	984	984	984	0
79	20231012	182600	223029110	984	984	984	984	0
80	20231012	182500	223029110	984	984	984	984	0
81	20231012	182400	223029110	984	984	984	984	0
82	20231012	182300	223029110	984	984	984	984	0
83	20231012	182200	223029110	984	984	984	984	0
84	20231012	182100	223029110	984	984	984	984	0
85	20231012	182000	223029110	984	984	984	984	0
86	20231012	181900	223029110	984	984	984	984	0
87	20231012	181800	223029110	984	984	984	984	0
88	20231012	181700	223029110	984	984	984	984	0
89	20231012	181600	223029110	984	984	984	984	0
90	20231012	181500	223029110	984	984	984	984	0
91	20231012	181400	223029110	984	984	984	984	0
92	20231012	181300	223029110	984	984	984	984	347
93	20231012	181200	223029110	984	984	984	984	0
94	20231012	181100	223029110	984	984	984	984	0
95	20231012	181000	223029110	984	984	984	984	0
96	20231012	180900	223029110	984	984	984	984	0
97	20231012	180800	223029110	984	984	984	984	0
98	20231012	180700	223029110	984	984	984	984	0
99	20231012	180600	223029110	984	984	984	984	0
100	20231012	180500	223029110	984	984	984	984	0
101	20231012	180400	223029110	984	984	984	984	0
102	20231012	180300	223029110	984	984	984	984	0
103	20231012	180200	223029110	984	984	984	984	0
104	20231012	180100	223029110	984	984	984	984	0
105	20231012	180000	223029110	984	984	984	984	0
106	20231012	175900	223029110	984	984	984	984	0
107	20231012	175800	223029110	984	984	984	984	0
108	20231012	175700	223029110	984	984	984	984	0
109	20231012	175600	223029110	984	984	984	984	0
110	20231012	175500	223029110	984	984	984	984	0
111	20231012	175400	223029110	984	984	984	984	0
112	20231012	175300	223029110	984	984	984	984	0
113	20231012	175200	223029110	984	984	984	984	0
114	20231012	175100	223029110	984	984	984	984	0
115	20231012	175000	223029110	984	984	984	984	0
116	20231012	174900	223029110	984	984	984	984	0
117	20231012	174800	223029110	984	984	984	984	0
118	20231012	174700	223029110	984	984	984	984	0
119	20231012	174600	223029110	984	984	984	984	0
120	20231012	174500	223029110	984	984	984	984	0
121	20231012	174400	223029110	984	984	984	984	0
122	20231012	174300	223029110	984	984	984	984	347
123	20231012	174200	223029110	984	984	984	984	0
124	20231012	174100	223029110	984	984	984	984	0
125	20231012	174000	223029110	984	984	984	984	0
126	20231012	173900	223029110	984	984	984	984	0
127	20231012	173800	223029110	984	984	984	984	0
128	20231012	173700	223029110	984	984	984	984	0
129	20231012	173600	223029110	984	984	984	984	0
130	20231012	173500	223029110	984	984	984	984	0
131	20231012	173400	223029110	984	984	984	984	0
132	20231012	173300	223029110	984	984	984	984	0
133	20231012	173200	223029110	984	984	984	984	0
134	20231012	173100	223029110	984	984	984	984	0
135	20231012	173000	223029110	984	984	984	984	0
136	20231012	172900	223029110	984	984	984	984	0
137	20231012	172800	223029110	984	984	984	984	0
138	20231012	172700	223029110	984	984	984	984	0
139	20231012	172600	223029110	984	984	984	984	0
140	20231012	172500	223029110	984	984	984	984	0
141	20231012	172400	223029110	984	984	984	984	0
142	20231012	172300	223029110	984	984	984	984	0
143	20231012	172200	223029110	984	984	984	984	0
144	20231012	172100	223029110	984	984	984	984	0
145	20231012	172000	223029110	984	984	984	984	0
146	20231012	171900	223029110	984	984	984	984	0
147	20231012	171800	223029110	984	984	984	984	0
148	20231012	171700	223029110	984	984	984	984	0
149	20231012	171600	223029110	984	984	984	984	0
150	20231012	171500	223029110	984	984	984	984	0
151	20231012	171400	223029110	984	984	984	984	0
152	20231012	171300	223029110	984	984	984	984	347
153	20231012	171200	223029110	984	984	984	984	0
154	20231012	171100	223029110	984	984	984	984	0
155	20231012	171000	223029110	984	984	984	984	0
156	20231012	170900	223029110	984	984	984	984	0
157	20231012	170800	223029110	984	984	984	984	0
158	20231012	170700	223029110	984	984	984	984	0
159	20231012	170600	223029110	984	984	984	984	0
160	20231012	170500	223029110	984	984	984	984	0
161	20231012	170400	223029110	984	984	984	984	0
162	20231012	170300	223029110	984	984	984	984	0
163	20231012	170200	223029110	984	984	984	984	0
164	20231012	170100	223029110	984	984	984	984	0
165	20231012	170000	223029110	984	984	984	984	0
166	20231012	165900	223029110	984	984	984	984	0
167	20231012	165800	223029110	984	984	984	984	0
168	20231012	165700	223029110	984	984	984	984	0
169	20231012	165600	223029110	984	984	984	984	0
170	20231012	165500	223029110	984	984	984	984	0
171	20231012	165400	223029110	984	984	984	984	0
172	20231012	165300	223029110	984	984	984	984	0
173	20231012	165200	223029110	984	984	984	984	0
174	20231012	165100	223029110	984	984	984	984	0
175	20231012	165000	223029110	984	984	984	984	0
176	20231012	164900	223029110	984	984	984	984	0
177	20231012	164800	223029110	984	984	984	984	0
178	20231012	164700	223029110	984	984	984	984	0
179	20231012	164600	223029110	984	984	984	984	0
180	20231012	164500	223029110	984	984	984	984	0
181	20231012	164400	223029110	984	984	984	984	0
182	20231012	164300	223029110	984	984	984	984	347
183	20231012	164200	223029110	984	984	984	984	0
184	20231012	164100	223029110	984	984	984	984	0
185	20231012	164000	223029110	984	984	984	984	0
186	20231012	163900	223029110	984	984	984	984	0
187	20231012	163800	223029110	984	984	984	984	0
188	20231012	163700	223029110	984	984	984	984	0
189	20231012	163600	223029110	984	984	984	984	0
190	20231012	163500	223029110	984	984	984	984	0
191	20231012	163400	223029110	984	984	984	984	0
192	20231012	163300	223029110	984	984	984	984	0
193	20231012	163200	223029110	984	984	984	984	0
194	20231012	163100	223029110	984	984	984	984	0
195	20231012	163000	223029110	984	984	984	984	0
196	20231012	162900	223029110	984	984	984	984	0
197	20231012	162800	223029110	984	984	984	984	0
198	20231012	162700	223029110	984	984	984	984	0
199	20231012	162600	223029110	984	984	984	984	0
200	20231012	162500	223029110	984	984	984	984	0
201	20231012	162400	223029110	984	984	984	984	0
202	20231012	162300	223029110	984	984	984	984	0
203	20231012	162200	223029110	984	984	984	984	0
204	20231012	162100	223029110	984	984	984	984	0
205	20231012	162000	223029110	984	984	984	984	0
206	20231012	161900	223029110	984	984	984	984	0
207	20231012	161800	223029110	984	984	984	984	0
208	20231012	161700	223029110	984	984	984	984	0
209	20231012	161600	223029110	984	984	984	984	0
210	20231012	161500	223029110	984	984	984	984	0
211	20231012	161400	223029110	984	984	984	984	0
212	20231012	161300	223029110	984	984	984	984	347
213	20231012	161200	223029110	984	984	984	984	0
214	20231012	161100	223029110	984	984	984	984	0
215	20231012	161000	223029110	984	984	984	984	0
216	20231012	160900	223029110	984	984	984	984	0
217	20231012	160800	223029110	984	984	984	984	0
218	20231012	160700	223029110	984	984	984	984	0
219	20231012	160600	223029110	984	984	984	984	0
220	20231012	160500	223029110	984	984	984	984	0
221	20231012	160400	223029110	984	984	984	984	0
222	20231012	160300	223029110	984	984	984	984	0
223	20231012	160200	223029110	984	984	984	984	0
224	20231012	160100	223029110	984	984	984	984	0
225	20231012	160000	223029110	984	984	984	984	0
226	20231012	155900	223029110	984	984	984	984	0
227	20231012	155800	223029110	984	984	984	984	0
228	20231012	155700	223029110	984	984	984	984	0
229	20231012	155600	223029110	984	984	984	984	0
230	20231012	155500	223029110	984	984	984	984	0
231	20231012	155400	223029110	984	984	984	984	0
232	20231012	155300	223029110	984	984	984	984	0
233	20231012	155200	223029110	984	984	984	984	0
234	20231012	155100	223029110	984	984	984	984	0
235	20231012	155000	223029110	984	984	984	984	0
236	20231012	154900	223029110	984	984	984	984	0
237	20231012	154800	223029110	984	984	984	984	0
238	20231012	154700	223029110	984	984	984	984	0
239	20231012	154600	223029110	984	984	984	984	0
240	20231012	154500	223029110	984	984	984	984	0
241	20231012	154400	223029110	984	984	984	984	0
242	20231012	154300	223029110	984	984	984	984	347
243	20231012	154200	223029110	984	984	984	984	0
244	20231012	154100	223029110	984	984	984	984	0
245	20231012	154000	223029110	984	984	984	984	0
246	20231012	153900	223029110	984	984	984	984	0
247	20231012	153800	223029110	984	984	984	984	0
248	20231012	153700	223029110	984	984	984	984	0
249	20231012	153600	223029110	984	984	984	984	0
250	20231012	153500	223029110	984	984	984	984	0
251	20231012	153400	223029110	984	984	984	984	0
252	20231012	153300	223029110	984	984	984	984	0
253	20231012	153200	223029110	984	984	984	984	0
254	20231012	153100	223029110	984	984	984	984	0
255	20231012	153000	223029110	984	984	984	984	347
256	20231012	152900	222687662	986	986	986	986	0
257	20231012	152800	222687662	986	986	986	986	0
258	20231012	152700	222687662	986	986	986	986	0
259	20231012	152600	222687662	986	986	986	986	0
260	20231012	152500	222687662	986	986	986	986	0
261	20231012	152400	222687662	986	986	986	986	0
262	20231012	152300	222687662	986	986	986	986	0
263	20231012	152200	222687662	986	986	986	986	0
264	20231012	152100	222687662	986	986	986	986	0
265	20231012	152000	222687662	986	986	986	986	0
266	20231012	151900	222687662	986	986	986	986	1
267	20231012	151800	222686676	984	985	985	984	200
268	20231012	151700	222489875	986	986	986	986	0
269	20231012	151600	222489875	986	986	986	986	1
270	20231012	151500	222488889	985	987	987	985	25
271	20231012	151400	222464219	987	987	987	987	0
272	20231012	151300	222464219	987	987	987	987	979
273	20231012	151200	221497946	986	986	986	986	0
274	20231012	151100	221497946	986	986	986	986	0
275	20231012	151000	221497946	986	986	986	986	49
276	20231012	150900	221449632	985	986	986	985	57
277	20231012	150800	221393458	986	986	986	986	951
278	20231012	150700	220455772	986	985	986	985	506
279	20231012	150600	219956858	985	985	985	985	1
280	20231012	150500	219955873	986	986	986	986	0
281	20231012	150400	219955873	986	986	986	986	0
282	20231012	150300	219955873	986	986	986	986	0
283	20231012	150200	219955873	986	986	986	986	0
284	20231012	150100	219955873	986	986	986	986	1
285	20231012	150000	219954887	986	986	986	986	0
286	20231012	145900	219954887	986	986	986	986	0
287	20231012	145800	219954887	986	986	986	986	0
288	20231012	145700	219954887	986	986	986	986	998
289	20231012	145600	218970859	985	985	985	985	1
290	20231012	145500	218969874	987	987	987	987	0
291	20231012	145400	218969874	987	987	987	987	0
292	20231012	145300	218969874	987	987	987	987	0
293	20231012	145200	218969874	987	987	987	987	0
294	20231012	145100	218969874	987	987	987	987	0
295	20231012	145000	218969874	987	987	987	987	0
296	20231012	144900	218969874	987	987	987	987	0
297	20231012	144800	218969874	987	985	987	985	8
298	20231012	144700	218961987	985	985	985	985	0
299	20231012	144600	218961987	985	985	985	985	0
300	20231012	144500	218961987	985	985	985	985	0
301	20231012	144400	218961987	985	985	985	985	0
302	20231012	144300	218961987	985	985	985	985	0
303	20231012	144200	218961987	985	985	985	985	0
304	20231012	144100	218961987	985	985	985	985	0
305	20231012	144000	218961987	985	985	985	985	0
306	20231012	143900	218961987	985	985	985	985	0
307	20231012	143800	218961987	985	985	985	985	0
308	20231012	143700	218961987	985	985	985	985	0
309	20231012	143600	218961987	985	985	985	985	0
310	20231012	143500	218961987	985	985	985	985	0
311	20231012	143400	218961987	985	983	985	983	2
312	20231012	143300	218960019	981	983	983	981	417
313	20231012	143200	218550541	983	983	983	983	0
314	20231012	143100	218550541	983	983	983	983	0
315	20231012	143000	218550541	983	983	983	983	0
316	20231012	142900	218550541	983	983	983	983	0
317	20231012	142800	218550541	983	983	983	983	0
318	20231012	142700	218550541	983	983	983	983	0
319	20231012	142600	218550541	983	983	983	983	0
320	20231012	142500	218550541	983	983	983	983	1
321	20231012	142400	218549558	983	983	983	983	0
322	20231012	142300	218549558	983	983	983	983	102
323	20231012	142200	218449292	982	982	982	982	0
324	20231012	142100	218449292	982	982	982	982	0
325	20231012	142000	218449292	982	980	982	980	27448
326	20231012	141900	191550240	980	983	983	980	74602
327	20231012	141800	118429485	983	983	983	983	0
328	20231012	141700	118429485	983	983	983	983	0
329	20231012	141600	118429485	983	983	983	983	1
330	20231012	141500	118428502	983	983	983	983	0
331	20231012	141400	118428502	983	983	983	983	0
332	20231012	141300	118428502	983	983	983	981	3956
333	20231012	141200	114547584	984	984	984	984	0
334	20231012	141100	114547584	984	984	984	984	0
335	20231012	141000	114547584	984	984	984	984	0
336	20231012	140900	114547584	984	984	984	984	0
337	20231012	140800	114547584	984	984	984	984	0
338	20231012	140700	114547584	984	984	984	984	0
339	20231012	140600	114547584	984	983	984	983	146
340	20231012	140500	114403921	982	982	982	982	601
341	20231012	140400	113813739	983	983	983	983	0
342	20231012	140300	113813739	983	983	983	983	199
343	20231012	140200	113618122	984	984	984	984	0
344	20231012	140100	113618122	984	984	984	984	10
345	20231012	140000	113608282	983	983	983	983	0
346	20231012	135900	113608282	983	983	983	983	0
347	20231012	135800	113608282	983	983	983	983	0
348	20231012	135700	113608282	983	983	983	983	0
349	20231012	135600	113608282	983	983	983	983	0
350	20231012	135500	113608282	983	983	983	983	0
351	20231012	135400	113608282	983	983	983	983	0
352	20231012	135300	113608282	983	983	983	983	0
353	20231012	135200	113608282	983	983	983	983	0
354	20231012	135100	113608282	983	983	983	983	0
355	20231012	135000	113608282	983	983	983	983	0
356	20231012	134900	113608282	983	983	983	983	0
357	20231012	134800	113608282	983	983	983	983	0
358	20231012	134700	113608282	983	983	983	983	1
359	20231012	134600	113607299	984	984	984	984	11
360	20231012	134500	113596475	987	987	987	987	0
361	20231012	134400	113596475	987	987	987	987	0
362	20231012	134300	113596475	987	987	987	987	0
363	20231012	134200	113596475	987	987	987	987	0
364	20231012	134100	113596475	987	987	987	987	0
365	20231012	134000	113596475	987	984	987	984	17
366	20231012	133900	113579699	986	986	986	986	0
367	20231012	133800	113579699	986	986	986	986	0
368	20231012	133700	113579699	986	984	986	984	15
369	20231012	133600	113564924	985	985	985	985	0
370	20231012	133500	113564924	985	985	985	985	0
371	20231012	133400	113564924	985	984	985	984	15
372	20231012	133300	113550150	984	984	984	984	0
373	20231012	133200	113550150	984	984	984	984	0
374	20231012	133100	113550150	984	984	984	984	0
375	20231012	133000	113550150	984	984	984	984	0
376	20231012	132900	113550150	984	984	984	984	0
377	20231012	132800	113550150	984	983	984	982	47
378	20231012	132700	113503910	983	983	983	982	402
379	20231012	132600	113108946	983	985	985	983	307
380	20231012	132500	112806941	985	985	985	985	99
381	20231012	132400	112709426	985	985	985	985	0
382	20231012	132300	112709426	985	985	985	985	0
383	20231012	132200	112709426	985	985	985	985	0
384	20231012	132100	112709426	985	985	985	985	0
385	20231012	132000	112709426	985	985	985	985	0
386	20231012	131900	112709426	985	985	985	985	0
387	20231012	131800	112709426	985	985	985	985	0
388	20231012	131700	112709426	985	985	985	985	0
389	20231012	131600	112709426	985	985	985	985	0
390	20231012	131500	112709426	985	985	985	985	0
391	20231012	131400	112709426	985	985	985	985	0
392	20231012	131300	112709426	985	985	985	985	0
393	20231012	131200	112709426	985	985	985	985	0
394	20231012	131100	112709426	985	985	985	985	0
395	20231012	131000	112709426	985	985	985	985	0
396	20231012	130900	112709426	985	985	985	985	0
397	20231012	130800	112709426	985	985	985	985	0
398	20231012	130700	112709426	985	985	985	985	0
399	20231012	130600	112709426	985	985	985	985	0
400	20231012	130500	112709426	985	985	985	985	0
401	20231012	130400	112709426	985	985	985	985	0
402	20231012	130300	112709426	985	985	985	985	0
403	20231012	130200	112709426	985	985	985	985	0
404	20231012	130100	112709426	985	985	985	985	0
405	20231012	130000	112709426	985	985	985	985	0
406	20231012	125900	112709426	985	986	986	985	400
407	20231012	125800	112315424	989	989	989	989	0
408	20231012	125700	112315424	989	989	989	989	0
409	20231012	125600	112315424	989	988	989	988	10
410	20231012	125500	112305535	989	989	989	989	2
411	20231012	125400	112303557	990	990	990	990	228
412	20231012	125300	112077837	990	986	990	983	1143
413	20231012	125200	110947864	986	986	986	986	0
414	20231012	125100	110947864	986	985	986	985	12
415	20231012	125000	110936042	985	985	990	985	11001
416	20231012	124900	100052345	983	983	983	983	0
417	20231012	124800	100052345	983	983	983	983	0
418	20231012	124700	100052345	983	983	983	983	0
419	20231012	124600	100052345	983	983	983	981	7979
420	20231012	124500	92224361	984	985	985	984	413
421	20231012	124400	91817809	986	986	986	986	10
422	20231012	124300	91807949	987	987	987	987	0
423	20231012	124200	91807949	987	987	987	987	50
424	20231012	124100	91758599	986	986	986	986	0
425	20231012	124000	91758599	986	986	986	986	0
426	20231012	123900	91758599	986	986	986	986	25
427	20231012	123800	91733949	987	987	987	987	0
428	20231012	123700	91733949	987	987	987	987	70
429	20231012	123600	91664859	987	987	987	987	126
430	20231012	123500	91540497	987	987	987	987	0
431	20231012	123400	91540497	987	987	987	987	0
432	20231012	123300	91540497	987	987	987	987	0
433	20231012	123200	91540497	987	987	987	987	0
434	20231012	123100	91540497	987	987	987	987	14
435	20231012	123000	91526679	987	987	987	987	0
436	20231012	122900	91526679	987	987	987	987	0
437	20231012	122800	91526679	987	987	987	987	2
438	20231012	122700	91524705	986	986	986	986	0
439	20231012	122600	91524705	986	986	986	986	0
440	20231012	122500	91524705	986	986	986	986	0
441	20231012	122400	91524705	986	986	986	986	44
442	20231012	122300	91481321	986	986	986	986	0
443	20231012	122200	91481321	986	986	986	986	0
444	20231012	122100	91481321	986	986	986	986	0
445	20231012	122000	91481321	986	986	986	986	0
446	20231012	121900	91481321	986	986	986	986	0
447	20231012	121800	91481321	986	986	986	986	0
448	20231012	121700	91481321	986	986	986	986	0
449	20231012	121600	91481321	986	986	986	986	100
450	20231012	121500	91382721	987	987	987	987	0
451	20231012	121400	91382721	987	987	987	987	0
452	20231012	121300	91382721	987	987	987	987	10
453	20231012	121200	91372851	986	986	986	986	0
454	20231012	121100	91372851	986	986	986	986	50
455	20231012	121000	91323551	987	987	987	987	0
456	20231012	120900	91323551	987	987	987	987	0
457	20231012	120800	91323551	987	987	987	987	0
458	20231012	120700	91323551	987	987	987	987	0
459	20231012	120600	91323551	987	987	987	987	0
460	20231012	120500	91323551	987	987	987	987	0
461	20231012	120400	91323551	987	987	987	987	0
462	20231012	120300	91323551	987	987	987	987	0
463	20231012	120200	91323551	987	987	987	987	0
464	20231012	120100	91323551	987	987	987	987	183
465	20231012	120000	91142930	988	988	988	988	220
466	20231012	115900	90925570	989	989	989	989	0
467	20231012	115800	90925570	989	989	989	989	0
468	20231012	115700	90925570	989	989	989	989	5
469	20231012	115600	90920625	987	987	987	987	0
470	20231012	115500	90920625	987	987	987	987	0
471	20231012	115400	90920625	987	987	987	987	0
472	20231012	115300	90920625	987	987	987	987	0
473	20231012	115200	90920625	987	987	987	987	0
474	20231012	115100	90920625	987	987	987	987	0
475	20231012	115000	90920625	987	987	987	987	0
476	20231012	114900	90920625	987	987	987	987	169
477	20231012	114800	90753822	990	990	990	990	0
478	20231012	114700	90753822	990	990	990	990	0
479	20231012	114600	90753822	990	990	990	990	0
480	20231012	114500	90753822	990	989	990	989	200
481	20231012	114400	90555823	990	989	990	989	200
482	20231012	114300	90357824	987	987	987	987	20
483	20231012	114200	90338084	990	990	990	990	0
484	20231012	114100	90338084	990	990	990	990	0
485	20231012	114000	90338084	990	990	990	990	0
486	20231012	113900	90338084	990	990	990	990	0
487	20231012	113800	90338084	990	990	990	990	0
488	20231012	113700	90338084	990	990	990	990	0
489	20231012	113600	90338084	990	990	990	990	0
490	20231012	113500	90338084	990	990	990	990	0
491	20231012	113400	90338084	990	990	990	990	0
492	20231012	113300	90338084	990	990	990	990	0
493	20231012	113200	90338084	990	990	990	990	0
494	20231012	113100	90338084	990	987	990	987	499
495	20231012	113000	89845530	990	990	990	990	0
496	20231012	112900	89845530	990	990	990	990	0
497	20231012	112800	89845530	990	987	990	987	38
498	20231012	112700	89807919	992	987	992	985	300
499	20231012	112600	89510951	986	986	986	986	1005
500	20231012	112500	88520021	991	987	991	987	7
501	20231012	112400	88513095	991	990	991	987	1510
502	20231012	112300	87021035	991	991	991	991	100
503	20231012	112200	86921935	991	991	991	991	80
504	20231012	112100	86842655	991	991	991	991	804
505	20231012	112000	86045891	991	991	991	991	0
506	20231012	111900	86045891	991	991	991	991	0
507	20231012	111800	86045891	991	991	991	991	10
508	20231012	111700	86035981	990	990	990	990	200
509	20231012	111600	85837981	990	990	990	990	20
510	20231012	111500	85818181	984	984	984	984	0
511	20231012	111400	85818181	984	984	984	984	0
512	20231012	111300	85818181	984	984	984	984	0
513	20231012	111200	85818181	984	984	984	984	0
514	20231012	111100	85818181	984	984	984	984	0
515	20231012	111000	85818181	984	984	984	984	2002
516	20231012	110900	83848213	984	986	986	984	3000
517	20231012	110800	80896209	986	986	988	986	27
518	20231012	110700	80869539	985	986	986	985	101
519	20231012	110600	80770053	988	988	988	988	2
520	20231012	110500	80768077	988	988	988	988	1
521	20231012	110400	80767089	988	988	988	988	8
522	20231012	110300	80759185	991	991	991	991	0
523	20231012	110200	80759185	991	988	991	987	2587
524	20231012	110100	78199543	988	988	988	988	15
525	20231012	110000	78184723	985	985	985	985	0
526	20231012	105900	78184723	985	985	985	985	0
527	20231012	105800	78184723	985	985	985	985	50
528	20231012	105700	78135473	989	989	989	989	0
529	20231012	105600	78135473	989	989	989	989	0
530	20231012	105500	78135473	989	989	989	989	22
531	20231012	105400	78113715	986	986	986	986	492
532	20231012	105300	77628603	984	985	985	984	402
533	20231012	105200	77232934	984	984	984	984	0
534	20231012	105100	77232934	984	984	984	984	0
535	20231012	105000	77232934	984	984	984	984	0
536	20231012	104900	77232934	984	984	984	984	0
537	20231012	104800	77232934	984	984	984	984	0
538	20231012	104700	77232934	984	984	984	984	0
539	20231012	104600	77232934	984	984	984	984	0
540	20231012	104500	77232934	984	984	984	984	0
541	20231012	104400	77232934	984	985	985	984	10002
542	20231012	104300	67380966	985	985	985	985	0
543	20231012	104200	67380966	985	985	985	985	3714
544	20231012	104100	63722676	984	984	984	984	290
545	20231012	104000	63437316	984	984	984	984	0
546	20231012	103900	63437316	984	984	984	984	0
547	20231012	103800	63437316	984	984	984	984	0
548	20231012	103700	63437316	984	984	984	984	1
549	20231012	103600	63436332	981	981	981	981	0
550	20231012	103500	63436332	981	981	981	981	0
551	20231012	103400	63436332	981	981	981	981	0
552	20231012	103300	63436332	981	981	981	981	3150
553	20231012	103200	60346182	981	981	981	981	29
554	20231012	103100	60317733	984	984	984	984	0
555	20231012	103000	60317733	984	984	984	984	0
556	20231012	102900	60317733	984	982	984	981	1050
557	20231012	102800	59287034	984	982	984	982	2019
558	20231012	102700	57304338	985	985	985	985	0
559	20231012	102600	57304338	985	985	985	985	0
560	20231012	102500	57304338	985	985	985	985	10
561	20231012	102400	57294488	985	985	985	985	0
562	20231012	102300	57294488	985	985	985	985	3
563	20231012	102200	57291533	985	985	985	985	0
564	20231012	102100	57291533	985	983	985	982	6101
565	20231012	102000	51282346	985	985	985	985	0
566	20231012	101900	51282346	985	985	985	985	0
567	20231012	101800	51282346	985	980	985	980	34961
568	20231012	101700	17002546	979	979	979	979	514
569	20231012	101600	16499340	980	980	980	980	0
570	20231012	101500	16499340	980	980	980	980	2000
571	20231012	101400	14539340	980	980	980	980	1
572	20231012	101300	14538360	979	979	979	979	0
573	20231012	101200	14538360	979	979	979	979	0
574	20231012	101100	14538360	979	979	979	979	237
575	20231012	101000	14306337	979	979	979	979	470
576	20231012	100900	13846207	979	979	979	979	200
577	20231012	100800	13650407	979	979	979	979	0
578	20231012	100700	13650407	979	979	979	979	0
579	20231012	100600	13650407	979	979	979	979	1
580	20231012	100500	13649428	979	979	979	979	0
581	20231012	100400	13649428	979	979	979	979	100
582	20231012	100300	13551528	977	977	977	977	0
583	20231012	100200	13551528	977	977	977	977	1000
584	20231012	100100	12574528	977	977	977	977	1968
585	20231012	100000	10651792	978	978	978	978	0
586	20231012	095900	10651792	978	978	978	978	0
587	20231012	095800	10651792	978	978	978	978	500
588	20231012	095700	10162792	978	978	978	978	0
589	20231012	095600	10162792	978	978	978	978	2
590	20231012	095500	10160836	978	978	978	978	3
591	20231012	095400	10157902	978	978	978	978	0
592	20231012	095300	10157902	978	978	978	978	0
593	20231012	095200	10157902	978	978	978	978	13
594	20231012	095100	10145188	978	978	978	978	0
595	20231012	095000	10145188	978	978	978	978	5
596	20231012	094900	10140298	978	978	978	978	0
597	20231012	094800	10140298	978	978	978	978	0
598	20231012	094700	10140298	978	978	978	978	0
599	20231012	094600	10140298	978	978	978	978	1
600	20231012	094500	10139320	979	979	979	979	0
601	20231012	094400	10139320	979	979	979	979	1
602	20231012	094300	10138341	980	980	980	980	0
603	20231012	094200	10138341	980	980	980	980	500
604	20231012	094100	9648341	977	977	977	977	1491
605	20231012	094000	8191634	980	980	980	980	650
606	20231012	093900	7554634	977	978	978	977	200
607	20231012	093800	7359113	980	980	980	980	0
608	20231012	093700	7359113	980	980	980	980	0
609	20231012	093600	7359113	980	980	980	980	0
610	20231012	093500	7359113	980	980	980	980	37
611	20231012	093400	7322853	980	980	980	980	999
612	20231012	093300	6343833	980	980	980	980	1
613	20231012	093200	6342853	980	980	980	980	205
614	20231012	093100	6141953	977	977	977	977	0
615	20231012	093000	6141953	977	977	977	977	0
616	20231012	092900	6141953	977	977	977	977	0
617	20231012	092800	6141953	977	977	977	977	0
618	20231012	092700	6141953	977	977	977	977	5000
619	20231012	092600	1256953	978	978	978	978	0
620	20231012	092500	1256953	978	978	978	978	0
621	20231012	092400	1256953	978	978	978	978	0
622	20231012	092300	1256953	978	978	978	978	0
623	20231012	092200	1256953	978	978	978	978	0
624	20231012	092100	1256953	978	978	978	978	0
625	20231012	092000	1256953	978	978	978	978	0
626	20231012	091900	1256953	978	978	978	978	0
627	20231012	091800	1256953	978	979	979	978	121
628	20231012	091700	1138606	979	979	979	979	0
629	20231012	091600	1138606	979	980	980	979	12
630	20231012	091500	1126857	978	978	978	978	509
631	20231012	091400	629055	978	978	978	978	1
632	20231012	091300	628077	978	978	978	978	307
633	20231012	091200	327831	979	982	983	979	264
634	20231012	091100	69037	989	989	989	989	0
635	20231012	091000	69037	989	989	989	989	0
636	20231012	090900	69037	989	989	989	989	1
637	20231012	090800	68048	982	982	982	982	0
638	20231012	090700	68048	982	982	982	982	0
639	20231012	090600	68048	982	982	982	982	9
640	20231012	090500	59210	990	990	990	982	6
641	20231012	090400	53278	990	991	991	990	7
642	20231012	090300	46347	991	991	991	991	2
643	20231012	090200	44365	992	981	992	981	45
644	20231012	090100	0	980	980	980	980	0
645	20231012	090000	0	980	980	980	980	0