KissMeData/115480/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195800	94436809	915	915	915	915	6143
3	20231012	195700	94436809	915	915	915	915	0
4	20231012	195600	94436809	915	915	915	915	0
5	20231012	195500	94436809	915	915	915	915	0
6	20231012	195400	94436809	915	915	915	915	0
7	20231012	195300	94436809	915	915	915	915	0
8	20231012	195200	94436809	915	915	915	915	0
9	20231012	195100	94436809	915	915	915	915	0
10	20231012	195000	94436809	915	915	915	915	0
11	20231012	194900	94436809	915	915	915	915	0
12	20231012	194800	94436809	915	915	915	915	0
13	20231012	194700	94436809	915	915	915	915	0
14	20231012	194600	94436809	915	915	915	915	0
15	20231012	194500	94436809	915	915	915	915	0
16	20231012	194400	94436809	915	915	915	915	0
17	20231012	194300	94436809	915	915	915	915	0
18	20231012	194200	94436809	915	915	915	915	0
19	20231012	194100	94436809	915	915	915	915	0
20	20231012	194000	94436809	915	915	915	915	0
21	20231012	193900	94436809	915	915	915	915	0
22	20231012	193800	94436809	915	915	915	915	0
23	20231012	193700	94436809	915	915	915	915	0
24	20231012	193600	94436809	915	915	915	915	0
25	20231012	193500	94436809	915	915	915	915	0
26	20231012	193400	94436809	915	915	915	915	0
27	20231012	193300	94436809	915	915	915	915	0
28	20231012	193200	94436809	915	915	915	915	0
29	20231012	193100	94436809	915	915	915	915	0
30	20231012	193000	94436809	915	915	915	915	0
31	20231012	192900	94436809	915	915	915	915	0
32	20231012	192800	94436809	915	915	915	915	6143
33	20231012	192700	94436809	915	915	915	915	0
34	20231012	192600	94436809	915	915	915	915	0
35	20231012	192500	94436809	915	915	915	915	0
36	20231012	192400	94436809	915	915	915	915	0
37	20231012	192300	94436809	915	915	915	915	0
38	20231012	192200	94436809	915	915	915	915	0
39	20231012	192100	94436809	915	915	915	915	0
40	20231012	192000	94436809	915	915	915	915	0
41	20231012	191900	94436809	915	915	915	915	0
42	20231012	191800	94436809	915	915	915	915	0
43	20231012	191700	94436809	915	915	915	915	0
44	20231012	191600	94436809	915	915	915	915	0
45	20231012	191500	94436809	915	915	915	915	0
46	20231012	191400	94436809	915	915	915	915	0
47	20231012	191300	94436809	915	915	915	915	0
48	20231012	191200	94436809	915	915	915	915	0
49	20231012	191100	94436809	915	915	915	915	0
50	20231012	191000	94436809	915	915	915	915	0
51	20231012	190900	94436809	915	915	915	915	0
52	20231012	190800	94436809	915	915	915	915	0
53	20231012	190700	94436809	915	915	915	915	0
54	20231012	190600	94436809	915	915	915	915	0
55	20231012	190500	94436809	915	915	915	915	0
56	20231012	190400	94436809	915	915	915	915	0
57	20231012	190300	94436809	915	915	915	915	0
58	20231012	190200	94436809	915	915	915	915	0
59	20231012	190100	94436809	915	915	915	915	0
60	20231012	190000	94436809	915	915	915	915	0
61	20231012	185900	94436809	915	915	915	915	0
62	20231012	185800	94436809	915	915	915	915	6143
63	20231012	185700	94436809	915	915	915	915	0
64	20231012	185600	94436809	915	915	915	915	0
65	20231012	185500	94436809	915	915	915	915	0
66	20231012	185400	94436809	915	915	915	915	0
67	20231012	185300	94436809	915	915	915	915	0
68	20231012	185200	94436809	915	915	915	915	0
69	20231012	185100	94436809	915	915	915	915	0
70	20231012	185000	94436809	915	915	915	915	0
71	20231012	184900	94436809	915	915	915	915	0
72	20231012	184800	94436809	915	915	915	915	0
73	20231012	184700	94436809	915	915	915	915	0
74	20231012	184600	94436809	915	915	915	915	0
75	20231012	184500	94436809	915	915	915	915	0
76	20231012	184400	94436809	915	915	915	915	0
77	20231012	184300	94436809	915	915	915	915	0
78	20231012	184200	94436809	915	915	915	915	0
79	20231012	184100	94436809	915	915	915	915	0
80	20231012	184000	94436809	915	915	915	915	0
81	20231012	183900	94436809	915	915	915	915	0
82	20231012	183800	94436809	915	915	915	915	0
83	20231012	183700	94436809	915	915	915	915	0
84	20231012	183600	94436809	915	915	915	915	0
85	20231012	183500	94436809	915	915	915	915	0
86	20231012	183400	94436809	915	915	915	915	0
87	20231012	183300	94436809	915	915	915	915	0
88	20231012	183200	94436809	915	915	915	915	0
89	20231012	183100	94436809	915	915	915	915	0
90	20231012	183000	94436809	915	915	915	915	0
91	20231012	182900	94436809	915	915	915	915	0
92	20231012	182800	94436809	915	915	915	915	6143
93	20231012	182700	94436809	915	915	915	915	0
94	20231012	182600	94436809	915	915	915	915	0
95	20231012	182500	94436809	915	915	915	915	0
96	20231012	182400	94436809	915	915	915	915	0
97	20231012	182300	94436809	915	915	915	915	0
98	20231012	182200	94436809	915	915	915	915	0
99	20231012	182100	94436809	915	915	915	915	0
100	20231012	182000	94436809	915	915	915	915	0
101	20231012	181900	94436809	915	915	915	915	0
102	20231012	181800	94436809	915	915	915	915	0
103	20231012	181700	94436809	915	915	915	915	0
104	20231012	181600	94436809	915	915	915	915	0
105	20231012	181500	94436809	915	915	915	915	0
106	20231012	181400	94436809	915	915	915	915	0
107	20231012	181300	94436809	915	915	915	915	0
108	20231012	181200	94436809	915	915	915	915	0
109	20231012	181100	94436809	915	915	915	915	0
110	20231012	181000	94436809	915	915	915	915	0
111	20231012	180900	94436809	915	915	915	915	0
112	20231012	180800	94436809	915	915	915	915	0
113	20231012	180700	94436809	915	915	915	915	0
114	20231012	180600	94436809	915	915	915	915	0
115	20231012	180500	94436809	915	915	915	915	0
116	20231012	180400	94436809	915	915	915	915	0
117	20231012	180300	94436809	915	915	915	915	0
118	20231012	180200	94436809	915	915	915	915	0
119	20231012	180100	94436809	915	915	915	915	0
120	20231012	180000	94436809	915	915	915	915	0
121	20231012	175900	94436809	915	915	915	915	0
122	20231012	175800	94436809	915	915	915	915	6143
123	20231012	175700	94436809	915	915	915	915	0
124	20231012	175600	94436809	915	915	915	915	0
125	20231012	175500	94436809	915	915	915	915	0
126	20231012	175400	94436809	915	915	915	915	0
127	20231012	175300	94436809	915	915	915	915	0
128	20231012	175200	94436809	915	915	915	915	0
129	20231012	175100	94436809	915	915	915	915	0
130	20231012	175000	94436809	915	915	915	915	0
131	20231012	174900	94436809	915	915	915	915	0
132	20231012	174800	94436809	915	915	915	915	0
133	20231012	174700	94436809	915	915	915	915	0
134	20231012	174600	94436809	915	915	915	915	0
135	20231012	174500	94436809	915	915	915	915	0
136	20231012	174400	94436809	915	915	915	915	0
137	20231012	174300	94436809	915	915	915	915	0
138	20231012	174200	94436809	915	915	915	915	0
139	20231012	174100	94436809	915	915	915	915	0
140	20231012	174000	94436809	915	915	915	915	0
141	20231012	173900	94436809	915	915	915	915	0
142	20231012	173800	94436809	915	915	915	915	0
143	20231012	173700	94436809	915	915	915	915	0
144	20231012	173600	94436809	915	915	915	915	0
145	20231012	173500	94436809	915	915	915	915	0
146	20231012	173400	94436809	915	915	915	915	0
147	20231012	173300	94436809	915	915	915	915	0
148	20231012	173200	94436809	915	915	915	915	0
149	20231012	173100	94436809	915	915	915	915	0
150	20231012	173000	94436809	915	915	915	915	0
151	20231012	172900	94436809	915	915	915	915	0
152	20231012	172800	94436809	915	915	915	915	6143
153	20231012	172700	94436809	915	915	915	915	0
154	20231012	172600	94436809	915	915	915	915	0
155	20231012	172500	94436809	915	915	915	915	0
156	20231012	172400	94436809	915	915	915	915	0
157	20231012	172300	94436809	915	915	915	915	0
158	20231012	172200	94436809	915	915	915	915	0
159	20231012	172100	94436809	915	915	915	915	0
160	20231012	172000	94436809	915	915	915	915	0
161	20231012	171900	94436809	915	915	915	915	0
162	20231012	171800	94436809	915	915	915	915	0
163	20231012	171700	94436809	915	915	915	915	0
164	20231012	171600	94436809	915	915	915	915	0
165	20231012	171500	94436809	915	915	915	915	0
166	20231012	171400	94436809	915	915	915	915	0
167	20231012	171300	94436809	915	915	915	915	0
168	20231012	171200	94436809	915	915	915	915	0
169	20231012	171100	94436809	915	915	915	915	0
170	20231012	171000	94436809	915	915	915	915	0
171	20231012	170900	94436809	915	915	915	915	0
172	20231012	170800	94436809	915	915	915	915	0
173	20231012	170700	94436809	915	915	915	915	0
174	20231012	170600	94436809	915	915	915	915	0
175	20231012	170500	94436809	915	915	915	915	0
176	20231012	170400	94436809	915	915	915	915	0
177	20231012	170300	94436809	915	915	915	915	0
178	20231012	170200	94436809	915	915	915	915	0
179	20231012	170100	94436809	915	915	915	915	0
180	20231012	170000	94436809	915	915	915	915	0
181	20231012	165900	94436809	915	915	915	915	0
182	20231012	165800	94436809	915	915	915	915	6143
183	20231012	165700	94436809	915	915	915	915	0
184	20231012	165600	94436809	915	915	915	915	0
185	20231012	165500	94436809	915	915	915	915	0
186	20231012	165400	94436809	915	915	915	915	0
187	20231012	165300	94436809	915	915	915	915	0
188	20231012	165200	94436809	915	915	915	915	0
189	20231012	165100	94436809	915	915	915	915	0
190	20231012	165000	94436809	915	915	915	915	0
191	20231012	164900	94436809	915	915	915	915	0
192	20231012	164800	94436809	915	915	915	915	0
193	20231012	164700	94436809	915	915	915	915	0
194	20231012	164600	94436809	915	915	915	915	0
195	20231012	164500	94436809	915	915	915	915	0
196	20231012	164400	94436809	915	915	915	915	0
197	20231012	164300	94436809	915	915	915	915	0
198	20231012	164200	94436809	915	915	915	915	0
199	20231012	164100	94436809	915	915	915	915	0
200	20231012	164000	94436809	915	915	915	915	0
201	20231012	163900	94436809	915	915	915	915	0
202	20231012	163800	94436809	915	915	915	915	0
203	20231012	163700	94436809	915	915	915	915	0
204	20231012	163600	94436809	915	915	915	915	0
205	20231012	163500	94436809	915	915	915	915	0
206	20231012	163400	94436809	915	915	915	915	0
207	20231012	163300	94436809	915	915	915	915	0
208	20231012	163200	94436809	915	915	915	915	0
209	20231012	163100	94436809	915	915	915	915	0
210	20231012	163000	94436809	915	915	915	915	0
211	20231012	162900	94436809	915	915	915	915	0
212	20231012	162800	94436809	915	915	915	915	6143
213	20231012	162700	94436809	915	915	915	915	0
214	20231012	162600	94436809	915	915	915	915	0
215	20231012	162500	94436809	915	915	915	915	0
216	20231012	162400	94436809	915	915	915	915	0
217	20231012	162300	94436809	915	915	915	915	0
218	20231012	162200	94436809	915	915	915	915	0
219	20231012	162100	94436809	915	915	915	915	0
220	20231012	162000	94436809	915	915	915	915	0
221	20231012	161900	94436809	915	915	915	915	0
222	20231012	161800	94436809	915	915	915	915	0
223	20231012	161700	94436809	915	915	915	915	0
224	20231012	161600	94436809	915	915	915	915	0
225	20231012	161500	94436809	915	915	915	915	0
226	20231012	161400	94436809	915	915	915	915	0
227	20231012	161300	94436809	915	915	915	915	0
228	20231012	161200	94436809	915	915	915	915	0
229	20231012	161100	94436809	915	915	915	915	0
230	20231012	161000	94436809	915	915	915	915	0
231	20231012	160900	94436809	915	915	915	915	0
232	20231012	160800	94436809	915	915	915	915	0
233	20231012	160700	94436809	915	915	915	915	0
234	20231012	160600	94436809	915	915	915	915	0
235	20231012	160500	94436809	915	915	915	915	0
236	20231012	160400	94436809	915	915	915	915	0
237	20231012	160300	94436809	915	915	915	915	0
238	20231012	160200	94436809	915	915	915	915	0
239	20231012	160100	94436809	915	915	915	915	0
240	20231012	160000	94436809	915	915	915	915	0
241	20231012	155900	94436809	915	915	915	915	0
242	20231012	155800	94436809	915	915	915	915	6143
243	20231012	155700	94436809	915	915	915	915	0
244	20231012	155600	94436809	915	915	915	915	0
245	20231012	155500	94436809	915	915	915	915	0
246	20231012	155400	94436809	915	915	915	915	0
247	20231012	155300	94436809	915	915	915	915	0
248	20231012	155200	94436809	915	915	915	915	0
249	20231012	155100	94436809	915	915	915	915	0
250	20231012	155000	94436809	915	915	915	915	0
251	20231012	154900	94436809	915	915	915	915	0
252	20231012	154800	94436809	915	915	915	915	0
253	20231012	154700	94436809	915	915	915	915	0
254	20231012	154600	94436809	915	915	915	915	0
255	20231012	154500	94436809	915	915	915	915	0
256	20231012	154400	94436809	915	915	915	915	0
257	20231012	154300	94436809	915	915	915	915	0
258	20231012	154200	94436809	915	915	915	915	0
259	20231012	154100	94436809	915	915	915	915	0
260	20231012	154000	94436809	915	915	915	915	0
261	20231012	153900	94436809	915	915	915	915	0
262	20231012	153800	94436809	915	915	915	915	0
263	20231012	153700	94436809	915	915	915	915	0
264	20231012	153600	94436809	915	915	915	915	0
265	20231012	153500	94436809	915	915	915	915	0
266	20231012	153400	94436809	915	915	915	915	0
267	20231012	153300	94436809	915	915	915	915	0
268	20231012	153200	94436809	915	915	915	915	0
269	20231012	153100	94436809	915	915	915	915	0
270	20231012	153000	94436809	915	915	915	915	6143
271	20231012	152900	88815964	914	914	914	914	0
272	20231012	152800	88815964	914	914	914	914	0
273	20231012	152700	88815964	914	914	914	914	0
274	20231012	152600	88815964	914	914	914	914	0
275	20231012	152500	88815964	914	914	914	914	0
276	20231012	152400	88815964	914	914	914	914	0
277	20231012	152300	88815964	914	914	914	914	0
278	20231012	152200	88815964	914	914	914	914	0
279	20231012	152100	88815964	914	914	914	914	0
280	20231012	152000	88815964	914	914	914	914	0
281	20231012	151900	88815964	914	909	914	906	1176
282	20231012	151800	87749220	909	909	909	906	25
283	20231012	151700	87726501	909	909	909	909	1
284	20231012	151600	87725592	906	910	910	905	63
285	20231012	151500	87668276	913	913	913	913	0
286	20231012	151400	87668276	913	913	913	913	0
287	20231012	151300	87668276	913	913	913	913	0
288	20231012	151200	87668276	913	913	913	913	0
289	20231012	151100	87668276	913	908	913	906	90
290	20231012	151000	87586649	908	914	914	908	117
291	20231012	150900	87479813	914	914	914	914	0
292	20231012	150800	87479813	914	914	914	914	0
293	20231012	150700	87479813	914	914	914	914	0
294	20231012	150600	87479813	914	914	914	914	0
295	20231012	150500	87479813	914	914	914	914	1
296	20231012	150400	87478899	911	911	911	911	532
297	20231012	150300	86994247	911	911	911	911	0
298	20231012	150200	86994247	911	914	914	911	70
299	20231012	150100	86930279	914	914	914	914	0
300	20231012	150000	86930279	914	914	914	914	0
301	20231012	145900	86930279	914	914	914	914	0
302	20231012	145800	86930279	914	914	914	914	0
303	20231012	145700	86930279	914	914	914	914	10
304	20231012	145600	86921139	914	914	914	914	0
305	20231012	145500	86921139	914	914	914	914	0
306	20231012	145400	86921139	914	914	914	914	1
307	20231012	145300	86920225	913	913	913	913	0
308	20231012	145200	86920225	913	913	913	913	1400
309	20231012	145100	85642025	913	913	913	913	1
310	20231012	145000	85641112	908	912	912	908	100
311	20231012	144900	85550125	913	913	913	913	1
312	20231012	144800	85549212	912	912	912	912	12
313	20231012	144700	85538268	914	914	914	914	0
314	20231012	144600	85538268	914	914	914	914	0
315	20231012	144500	85538268	914	914	914	914	0
316	20231012	144400	85538268	914	914	914	914	0
317	20231012	144300	85538268	914	914	914	914	0
318	20231012	144200	85538268	914	914	914	914	0
319	20231012	144100	85538268	914	914	914	914	10
320	20231012	144000	85529128	912	912	912	912	388
321	20231012	143900	85175272	915	915	915	915	0
322	20231012	143800	85175272	915	915	915	915	0
323	20231012	143700	85175272	915	915	915	915	0
324	20231012	143600	85175272	915	915	915	915	0
325	20231012	143500	85175272	915	915	915	915	105
326	20231012	143400	85079197	915	915	915	915	0
327	20231012	143300	85079197	915	914	915	914	396
328	20231012	143200	84717252	914	913	914	913	2537
329	20231012	143100	82398682	914	914	914	914	0
330	20231012	143000	82398682	914	914	914	914	0
331	20231012	142900	82398682	914	914	914	914	0
332	20231012	142800	82398682	914	914	914	914	0
333	20231012	142700	82398682	914	914	914	914	0
334	20231012	142600	82398682	914	914	914	914	0
335	20231012	142500	82398682	914	913	914	913	2
336	20231012	142400	82396855	913	913	913	913	2866
337	20231012	142300	79780197	908	908	908	908	1
338	20231012	142200	79779289	913	913	913	913	0
339	20231012	142100	79779289	913	913	913	913	0
340	20231012	142000	79779289	913	913	913	913	10
341	20231012	141900	79770159	913	913	913	913	0
342	20231012	141800	79770159	913	913	913	913	0
343	20231012	141700	79770159	913	913	913	913	0
344	20231012	141600	79770159	913	913	913	913	0
345	20231012	141500	79770159	913	911	913	910	1510
346	20231012	141400	78396038	910	907	910	907	7619
347	20231012	141300	71467958	907	905	907	905	2349
348	20231012	141200	69341172	904	906	906	904	7155
349	20231012	141100	62865355	908	908	908	908	227
350	20231012	141000	62659239	908	908	908	908	8
351	20231012	140900	62651975	909	908	909	907	266
352	20231012	140800	62410642	907	907	907	907	260
353	20231012	140700	62174822	906	907	907	906	1159
354	20231012	140600	61123680	907	907	907	907	0
355	20231012	140500	61123680	907	907	907	907	0
356	20231012	140400	61123680	907	907	907	907	0
357	20231012	140300	61123680	907	907	907	907	0
358	20231012	140200	61123680	907	907	907	907	6
359	20231012	140100	61118238	907	907	907	907	0
360	20231012	140000	61118238	907	907	907	907	0
361	20231012	135900	61118238	907	906	907	906	608
362	20231012	135800	60567386	906	906	906	906	212
363	20231012	135700	60375314	907	907	907	907	0
364	20231012	135600	60375314	907	907	907	907	0
365	20231012	135500	60375314	907	907	907	907	0
366	20231012	135400	60375314	907	907	907	907	0
367	20231012	135300	60375314	907	906	907	905	1192
368	20231012	135200	59296273	907	907	907	907	604
369	20231012	135100	58748445	907	909	909	907	573
370	20231012	135000	58228671	909	909	909	909	0
371	20231012	134900	58228671	909	909	909	909	0
372	20231012	134800	58228671	909	909	909	909	0
373	20231012	134700	58228671	909	909	909	909	0
374	20231012	134600	58228671	909	909	909	909	2203
375	20231012	134500	56226144	908	908	908	908	908
376	20231012	134400	55401680	908	908	908	908	0
377	20231012	134300	55401680	908	908	908	908	1371
378	20231012	134200	54156812	907	907	907	907	0
379	20231012	134100	54156812	907	907	907	907	10622
380	20231012	134000	44522658	907	907	907	907	517
381	20231012	133900	44053739	906	906	906	906	0
382	20231012	133800	44053739	906	907	907	906	229
383	20231012	133700	43846037	907	907	907	907	0
384	20231012	133600	43846037	907	907	907	907	21
385	20231012	133500	43826990	907	907	907	907	863
386	20231012	133400	43044249	907	907	907	907	0
387	20231012	133300	43044249	907	907	907	907	0
388	20231012	133200	43044249	907	907	907	907	0
389	20231012	133100	43044249	907	907	907	907	21
390	20231012	133000	43025202	907	907	907	907	0
391	20231012	132900	43025202	907	907	907	907	0
392	20231012	132800	43025202	907	906	907	906	450
393	20231012	132700	42617482	906	906	906	906	0
394	20231012	132600	42617482	906	906	906	906	25
395	20231012	132500	42594832	906	906	906	906	0
396	20231012	132400	42594832	906	906	906	906	0
397	20231012	132300	42594832	906	906	906	906	88
398	20231012	132200	42515104	907	907	907	907	0
399	20231012	132100	42515104	907	907	907	907	21
400	20231012	132000	42496057	907	907	907	907	0
401	20231012	131900	42496057	907	907	907	907	15
402	20231012	131800	42482452	907	907	907	907	0
403	20231012	131700	42482452	907	907	907	907	0
404	20231012	131600	42482452	907	907	907	907	21
405	20231012	131500	42463405	907	907	907	907	0
406	20231012	131400	42463405	907	907	907	907	0
407	20231012	131300	42463405	907	907	907	907	0
408	20231012	131200	42463405	907	907	907	907	0
409	20231012	131100	42463405	907	907	907	907	0
410	20231012	131000	42463405	907	907	907	907	9
411	20231012	130900	42455242	907	907	907	907	1000
412	20231012	130800	41548242	907	907	907	907	0
413	20231012	130700	41548242	907	907	907	907	1
414	20231012	130600	41547335	906	906	906	906	44
415	20231012	130500	41507471	906	906	906	905	1204
416	20231012	130400	40416786	906	906	906	906	30
417	20231012	130300	40389606	906	906	906	906	0
418	20231012	130200	40389606	906	906	906	906	0
419	20231012	130100	40389606	906	906	906	906	2
420	20231012	130000	40387794	906	906	906	906	0
421	20231012	125900	40387794	906	906	906	906	0
422	20231012	125800	40387794	906	905	906	905	18
423	20231012	125700	40371503	905	905	905	905	3
424	20231012	125600	40368788	906	906	906	906	0
425	20231012	125500	40368788	906	906	906	906	0
426	20231012	125400	40368788	906	905	906	905	31
427	20231012	125300	40340732	906	906	906	906	0
428	20231012	125200	40340732	906	906	906	906	0
429	20231012	125100	40340732	906	906	906	906	0
430	20231012	125000	40340732	906	906	906	906	1
431	20231012	124900	40339826	904	904	904	904	1063
432	20231012	124800	39378874	906	905	906	904	551
433	20231012	124700	38880767	906	905	906	905	241
434	20231012	124600	38662661	906	906	906	906	21
435	20231012	124500	38643635	906	906	906	906	0
436	20231012	124400	38643635	906	905	906	905	641
437	20231012	124300	38063529	906	906	906	906	0
438	20231012	124200	38063529	906	906	906	906	0
439	20231012	124100	38063529	906	906	906	906	21
440	20231012	124000	38044503	906	906	906	906	63
441	20231012	123900	37987425	907	907	907	907	0
442	20231012	123800	37987425	907	907	907	907	0
443	20231012	123700	37987425	907	907	907	907	0
444	20231012	123600	37987425	907	907	907	907	21
445	20231012	123500	37968378	907	907	907	907	720
446	20231012	123400	37315338	907	907	907	907	0
447	20231012	123300	37315338	907	907	907	907	0
448	20231012	123200	37315338	907	905	907	905	1158
449	20231012	123100	36267346	906	906	906	906	0
450	20231012	123000	36267346	906	906	906	906	1145
451	20231012	122900	35229976	906	906	907	906	3287
452	20231012	122800	32251953	906	906	906	906	0
453	20231012	122700	32251953	906	906	906	906	0
454	20231012	122600	32251953	906	906	906	906	0
455	20231012	122500	32251953	906	906	906	906	1
456	20231012	122400	32251047	905	905	905	905	0
457	20231012	122300	32251047	905	905	905	905	0
458	20231012	122200	32251047	905	905	905	905	0
459	20231012	122100	32251047	905	905	905	905	21
460	20231012	122000	32232042	907	907	907	907	0
461	20231012	121900	32232042	907	907	907	907	0
462	20231012	121800	32232042	907	907	907	907	0
463	20231012	121700	32232042	907	907	907	907	0
464	20231012	121600	32232042	907	907	907	907	0
465	20231012	121500	32232042	907	907	907	907	38
466	20231012	121400	32197576	907	907	907	907	0
467	20231012	121300	32197576	907	906	907	904	689
468	20231012	121200	31574629	907	907	907	907	0
469	20231012	121100	31574629	907	907	907	907	0
470	20231012	121000	31574629	907	906	907	906	39
471	20231012	120900	31539280	906	906	906	906	23
472	20231012	120800	31518442	907	907	907	907	0
473	20231012	120700	31518442	907	907	907	907	1000
474	20231012	120600	30611442	906	906	906	906	1000
475	20231012	120500	29705442	907	907	907	907	0
476	20231012	120400	29705442	907	907	907	907	1
477	20231012	120300	29704535	905	905	905	905	0
478	20231012	120200	29704535	905	905	905	905	896
479	20231012	120100	28893655	906	906	906	906	0
480	20231012	120000	28893655	906	906	906	906	0
481	20231012	115900	28893655	906	906	906	906	21
482	20231012	115800	28874629	907	907	907	907	0
483	20231012	115700	28874629	907	907	907	907	0
484	20231012	115600	28874629	907	907	907	907	0
485	20231012	115500	28874629	907	907	907	907	0
486	20231012	115400	28874629	907	907	907	907	1
487	20231012	115300	28873722	906	906	906	906	194
488	20231012	115200	28697958	907	907	907	907	0
489	20231012	115100	28697958	907	907	907	907	0
490	20231012	115000	28697958	907	907	907	907	0
491	20231012	114900	28697958	907	906	907	906	22
492	20231012	114800	28678025	907	907	907	907	0
493	20231012	114700	28678025	907	907	907	907	0
494	20231012	114600	28678025	907	907	907	907	1
495	20231012	114500	28677118	906	906	906	906	0
496	20231012	114400	28677118	906	906	906	906	133
497	20231012	114300	28556620	905	905	905	904	782
498	20231012	114200	27848957	906	906	906	906	1
499	20231012	114100	27848051	906	906	906	906	0
500	20231012	114000	27848051	906	906	906	906	1
501	20231012	113900	27847145	905	906	906	905	59
502	20231012	113800	27793699	907	907	907	907	0
503	20231012	113700	27793699	907	907	907	907	0
504	20231012	113600	27793699	907	907	907	907	21
505	20231012	113500	27774652	907	907	907	907	0
506	20231012	113400	27774652	907	907	907	907	0
507	20231012	113300	27774652	907	907	907	907	30
508	20231012	113200	27747442	907	907	907	907	2
509	20231012	113100	27745628	907	907	907	907	25
510	20231012	113000	27722953	907	907	907	907	0
511	20231012	112900	27722953	907	907	907	907	1
512	20231012	112800	27722046	905	906	906	905	638
513	20231012	112700	27144635	907	907	907	907	0
514	20231012	112600	27144635	907	907	907	907	620
515	20231012	112500	26582295	907	907	907	907	1
516	20231012	112400	26581388	906	906	906	906	200
517	20231012	112300	26400188	906	906	906	906	0
518	20231012	112200	26400188	906	906	906	906	957
519	20231012	112100	25533146	906	906	906	906	21
520	20231012	112000	25514120	906	906	906	906	22
521	20231012	111900	25494188	907	907	907	907	0
522	20231012	111800	25494188	907	907	907	907	0
523	20231012	111700	25494188	907	907	907	907	11
524	20231012	111600	25484211	907	906	907	906	40
525	20231012	111500	25447967	905	905	905	905	0
526	20231012	111400	25447967	905	905	905	905	0
527	20231012	111300	25447967	905	905	905	905	0
528	20231012	111200	25447967	905	905	905	905	265
529	20231012	111100	25208142	905	904	905	904	25
530	20231012	111000	25185520	904	905	905	904	516
531	20231012	110900	24719047	905	906	906	905	54
532	20231012	110800	24670134	907	907	907	907	0
533	20231012	110700	24670134	907	907	907	907	0
534	20231012	110600	24670134	907	907	907	907	23
535	20231012	110500	24649273	907	907	907	907	0
536	20231012	110400	24649273	907	907	907	907	0
537	20231012	110300	24649273	907	907	907	907	1
538	20231012	110200	24648366	907	905	907	904	618
539	20231012	110100	24089677	907	905	907	905	26
540	20231012	110000	24066145	907	907	907	907	0
541	20231012	105900	24066145	907	906	907	906	113
542	20231012	105800	23963766	906	905	906	905	310
543	20231012	105700	23683211	906	906	906	906	0
544	20231012	105600	23683211	906	906	906	906	0
545	20231012	105500	23683211	906	906	906	904	23
546	20231012	105400	23662375	907	907	907	907	0
547	20231012	105300	23662375	907	907	907	907	0
548	20231012	105200	23662375	907	907	907	907	0
549	20231012	105100	23662375	907	907	907	907	21
550	20231012	105000	23643328	907	907	907	907	0
551	20231012	104900	23643328	907	907	907	907	0
552	20231012	104800	23643328	907	907	907	907	1
553	20231012	104700	23642421	905	905	905	905	200
554	20231012	104600	23461421	907	907	907	907	2
555	20231012	104500	23459607	907	907	907	907	0
556	20231012	104400	23459607	907	907	907	907	0
557	20231012	104300	23459607	907	907	907	907	0
558	20231012	104200	23459607	907	907	907	904	523
559	20231012	104100	22986182	907	907	907	907	21
560	20231012	104000	22967135	907	907	907	907	0
561	20231012	103900	22967135	907	907	907	906	296
562	20231012	103800	22698664	907	907	907	907	3
563	20231012	103700	22695943	907	907	907	907	0
564	20231012	103600	22695943	907	907	907	907	21
565	20231012	103500	22676896	907	907	907	907	138
566	20231012	103400	22551730	907	907	907	907	0
567	20231012	103300	22551730	907	906	907	906	120
568	20231012	103200	22443007	906	906	906	906	105
569	20231012	103100	22347877	907	907	907	904	3613
570	20231012	103000	19077568	908	908	908	908	0
571	20231012	102900	19077568	908	908	908	908	1
572	20231012	102800	19076660	906	906	906	906	1
573	20231012	102700	19075754	910	910	910	910	0
574	20231012	102600	19075754	910	910	910	910	0
575	20231012	102500	19075754	910	910	910	905	1252
576	20231012	102400	17941772	906	906	906	906	0
577	20231012	102300	17941772	906	908	908	906	300
578	20231012	102200	17669907	910	910	910	910	0
579	20231012	102100	17669907	910	910	910	910	0
580	20231012	102000	17669907	910	910	910	910	0
581	20231012	101900	17669907	910	910	910	910	0
582	20231012	101800	17669907	910	910	910	910	0
583	20231012	101700	17669907	910	910	910	910	1
584	20231012	101600	17668997	906	908	908	906	1705
585	20231012	101500	16123924	910	910	910	910	0
586	20231012	101400	16123924	910	910	910	910	0
587	20231012	101300	16123924	910	910	910	910	0
588	20231012	101200	16123924	910	910	910	910	0
589	20231012	101100	16123924	910	910	910	910	0
590	20231012	101000	16123924	910	910	910	910	9
591	20231012	100900	16115734	910	910	910	910	0
592	20231012	100800	16115734	910	910	910	910	0
593	20231012	100700	16115734	910	910	910	910	0
594	20231012	100600	16115734	910	910	910	910	0
595	20231012	100500	16115734	910	910	910	910	0
596	20231012	100400	16115734	910	910	910	910	0
597	20231012	100300	16115734	910	910	910	910	0
598	20231012	100200	16115734	910	910	910	910	0
599	20231012	100100	16115734	910	910	910	910	0
600	20231012	100000	16115734	910	910	910	910	1
601	20231012	095900	16114824	905	905	905	905	0
602	20231012	095800	16114824	905	905	905	905	29
603	20231012	095700	16088579	911	911	911	911	0
604	20231012	095600	16088579	911	911	911	911	0
605	20231012	095500	16088579	911	911	911	911	0
606	20231012	095400	16088579	911	911	911	911	1
607	20231012	095300	16087668	905	905	905	905	445
608	20231012	095200	15684943	912	912	912	912	0
609	20231012	095100	15684943	912	908	912	905	3324
610	20231012	095000	12672685	913	913	913	913	0
611	20231012	094900	12672685	913	913	913	913	1
612	20231012	094800	12671772	908	908	908	908	0
613	20231012	094700	12671772	908	908	908	908	0
614	20231012	094600	12671772	908	911	911	908	500
615	20231012	094500	12217142	914	914	914	914	0
616	20231012	094400	12217142	914	914	914	914	1
617	20231012	094300	12216228	912	912	912	912	0
618	20231012	094200	12216228	912	912	912	912	0
619	20231012	094100	12216228	912	912	912	912	0
620	20231012	094000	12216228	912	911	912	911	163
621	20231012	093900	12067659	914	914	914	914	0
622	20231012	093800	12067659	914	914	914	914	0
623	20231012	093700	12067659	914	910	914	910	446
624	20231012	093600	11661378	905	905	905	905	0
625	20231012	093500	11661378	905	905	905	905	539
626	20231012	093400	11173583	906	909	909	906	1370
627	20231012	093300	9931209	909	909	909	909	8
628	20231012	093200	9923937	910	910	910	910	0
629	20231012	093100	9923937	910	910	910	910	0
630	20231012	093000	9923937	910	910	910	910	1
631	20231012	092900	9923027	905	907	907	905	1024
632	20231012	092800	8995926	911	911	911	911	0
633	20231012	092700	8995926	911	911	911	911	30
634	20231012	092600	8968596	911	911	911	911	25
635	20231012	092500	8945821	912	912	912	912	0
636	20231012	092400	8945821	912	912	912	912	0
637	20231012	092300	8945821	912	912	912	912	0
638	20231012	092200	8945821	912	912	912	912	0
639	20231012	092100	8945821	912	912	912	912	0
640	20231012	092000	8945821	912	912	912	912	0
641	20231012	091900	8945821	912	912	912	912	0
642	20231012	091800	8945821	912	911	912	911	55
643	20231012	091700	8895679	912	912	912	912	0
644	20231012	091600	8895679	912	912	912	912	0
645	20231012	091500	8895679	912	912	912	912	1
646	20231012	091400	8894767	912	912	912	912	1
647	20231012	091300	8893855	913	913	913	906	18
648	20231012	091200	8877513	908	907	912	906	2144
649	20231012	091100	6933270	914	906	914	906	17
650	20231012	091000	6917860	914	914	914	908	123
651	20231012	090900	6805534	906	906	913	906	33
652	20231012	090800	6775627	914	908	914	904	402
653	20231012	090700	6410549	903	903	903	903	16
654	20231012	090600	6396101	908	903	908	903	34
655	20231012	090500	6365389	908	908	908	903	18
656	20231012	090400	6349125	907	901	907	901	3586
657	20231012	090300	3096725	907	901	907	901	38
658	20231012	090200	3062470	907	901	907	901	18
659	20231012	090100	3046246	907	906	907	900	34
660	20231012	090000	3015542	906	907	907	895	3336