KissMeData/118000/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	195900	43835030	447	447	447	447	3801
3	20231012	195800	43835030	447	447	447	447	0
4	20231012	195700	43835030	447	447	447	447	0
5	20231012	195600	43835030	447	447	447	447	0
6	20231012	195500	43835030	447	447	447	447	0
7	20231012	195400	43835030	447	447	447	447	0
8	20231012	195300	43835030	447	447	447	447	0
9	20231012	195200	43835030	447	447	447	447	0
10	20231012	195100	43835030	447	447	447	447	0
11	20231012	195000	43835030	447	447	447	447	0
12	20231012	194900	43835030	447	447	447	447	0
13	20231012	194800	43835030	447	447	447	447	0
14	20231012	194700	43835030	447	447	447	447	0
15	20231012	194600	43835030	447	447	447	447	0
16	20231012	194500	43835030	447	447	447	447	0
17	20231012	194400	43835030	447	447	447	447	0
18	20231012	194300	43835030	447	447	447	447	0
19	20231012	194200	43835030	447	447	447	447	0
20	20231012	194100	43835030	447	447	447	447	0
21	20231012	194000	43835030	447	447	447	447	0
22	20231012	193900	43835030	447	447	447	447	0
23	20231012	193800	43835030	447	447	447	447	0
24	20231012	193700	43835030	447	447	447	447	0
25	20231012	193600	43835030	447	447	447	447	0
26	20231012	193500	43835030	447	447	447	447	0
27	20231012	193400	43835030	447	447	447	447	0
28	20231012	193300	43835030	447	447	447	447	0
29	20231012	193200	43835030	447	447	447	447	0
30	20231012	193100	43835030	447	447	447	447	0
31	20231012	193000	43835030	447	447	447	447	0
32	20231012	192900	43835030	447	447	447	447	3801
33	20231012	192800	43835030	447	447	447	447	0
34	20231012	192700	43835030	447	447	447	447	0
35	20231012	192600	43835030	447	447	447	447	0
36	20231012	192500	43835030	447	447	447	447	0
37	20231012	192400	43835030	447	447	447	447	0
38	20231012	192300	43835030	447	447	447	447	0
39	20231012	192200	43835030	447	447	447	447	0
40	20231012	192100	43835030	447	447	447	447	0
41	20231012	192000	43835030	447	447	447	447	0
42	20231012	191900	43835030	447	447	447	447	0
43	20231012	191800	43835030	447	447	447	447	0
44	20231012	191700	43835030	447	447	447	447	0
45	20231012	191600	43835030	447	447	447	447	0
46	20231012	191500	43835030	447	447	447	447	0
47	20231012	191400	43835030	447	447	447	447	0
48	20231012	191300	43835030	447	447	447	447	0
49	20231012	191200	43835030	447	447	447	447	0
50	20231012	191100	43835030	447	447	447	447	0
51	20231012	191000	43835030	447	447	447	447	0
52	20231012	190900	43835030	447	447	447	447	0
53	20231012	190800	43835030	447	447	447	447	0
54	20231012	190700	43835030	447	447	447	447	0
55	20231012	190600	43835030	447	447	447	447	0
56	20231012	190500	43835030	447	447	447	447	0
57	20231012	190400	43835030	447	447	447	447	0
58	20231012	190300	43835030	447	447	447	447	0
59	20231012	190200	43835030	447	447	447	447	0
60	20231012	190100	43835030	447	447	447	447	0
61	20231012	190000	43835030	447	447	447	447	0
62	20231012	185900	43835030	447	447	447	447	3801
63	20231012	185800	43835030	447	447	447	447	0
64	20231012	185700	43835030	447	447	447	447	0
65	20231012	185600	43835030	447	447	447	447	0
66	20231012	185500	43835030	447	447	447	447	0
67	20231012	185400	43835030	447	447	447	447	0
68	20231012	185300	43835030	447	447	447	447	0
69	20231012	185200	43835030	447	447	447	447	0
70	20231012	185100	43835030	447	447	447	447	0
71	20231012	185000	43835030	447	447	447	447	0
72	20231012	184900	43835030	447	447	447	447	0
73	20231012	184800	43835030	447	447	447	447	0
74	20231012	184700	43835030	447	447	447	447	0
75	20231012	184600	43835030	447	447	447	447	0
76	20231012	184500	43835030	447	447	447	447	0
77	20231012	184400	43835030	447	447	447	447	0
78	20231012	184300	43835030	447	447	447	447	0
79	20231012	184200	43835030	447	447	447	447	0
80	20231012	184100	43835030	447	447	447	447	0
81	20231012	184000	43835030	447	447	447	447	0
82	20231012	183900	43835030	447	447	447	447	0
83	20231012	183800	43835030	447	447	447	447	0
84	20231012	183700	43835030	447	447	447	447	0
85	20231012	183600	43835030	447	447	447	447	0
86	20231012	183500	43835030	447	447	447	447	0
87	20231012	183400	43835030	447	447	447	447	0
88	20231012	183300	43835030	447	447	447	447	0
89	20231012	183200	43835030	447	447	447	447	0
90	20231012	183100	43835030	447	447	447	447	0
91	20231012	183000	43835030	447	447	447	447	0
92	20231012	182900	43835030	447	447	447	447	3801
93	20231012	182800	43835030	447	447	447	447	0
94	20231012	182700	43835030	447	447	447	447	0
95	20231012	182600	43835030	447	447	447	447	0
96	20231012	182500	43835030	447	447	447	447	0
97	20231012	182400	43835030	447	447	447	447	0
98	20231012	182300	43835030	447	447	447	447	0
99	20231012	182200	43835030	447	447	447	447	0
100	20231012	182100	43835030	447	447	447	447	0
101	20231012	182000	43835030	447	447	447	447	0
102	20231012	181900	43835030	447	447	447	447	0
103	20231012	181800	43835030	447	447	447	447	0
104	20231012	181700	43835030	447	447	447	447	0
105	20231012	181600	43835030	447	447	447	447	0
106	20231012	181500	43835030	447	447	447	447	0
107	20231012	181400	43835030	447	447	447	447	0
108	20231012	181300	43835030	447	447	447	447	0
109	20231012	181200	43835030	447	447	447	447	0
110	20231012	181100	43835030	447	447	447	447	0
111	20231012	181000	43835030	447	447	447	447	0
112	20231012	180900	43835030	447	447	447	447	0
113	20231012	180800	43835030	447	447	447	447	0
114	20231012	180700	43835030	447	447	447	447	0
115	20231012	180600	43835030	447	447	447	447	0
116	20231012	180500	43835030	447	447	447	447	0
117	20231012	180400	43835030	447	447	447	447	0
118	20231012	180300	43835030	447	447	447	447	0
119	20231012	180200	43835030	447	447	447	447	0
120	20231012	180100	43835030	447	447	447	447	0
121	20231012	180000	43835030	447	447	447	447	0
122	20231012	175900	43835030	447	447	447	447	3801
123	20231012	175800	43835030	447	447	447	447	0
124	20231012	175700	43835030	447	447	447	447	0
125	20231012	175600	43835030	447	447	447	447	0
126	20231012	175500	43835030	447	447	447	447	0
127	20231012	175400	43835030	447	447	447	447	0
128	20231012	175300	43835030	447	447	447	447	0
129	20231012	175200	43835030	447	447	447	447	0
130	20231012	175100	43835030	447	447	447	447	0
131	20231012	175000	43835030	447	447	447	447	0
132	20231012	174900	43835030	447	447	447	447	0
133	20231012	174800	43835030	447	447	447	447	0
134	20231012	174700	43835030	447	447	447	447	0
135	20231012	174600	43835030	447	447	447	447	0
136	20231012	174500	43835030	447	447	447	447	0
137	20231012	174400	43835030	447	447	447	447	0
138	20231012	174300	43835030	447	447	447	447	0
139	20231012	174200	43835030	447	447	447	447	0
140	20231012	174100	43835030	447	447	447	447	0
141	20231012	174000	43835030	447	447	447	447	0
142	20231012	173900	43835030	447	447	447	447	0
143	20231012	173800	43835030	447	447	447	447	0
144	20231012	173700	43835030	447	447	447	447	0
145	20231012	173600	43835030	447	447	447	447	0
146	20231012	173500	43835030	447	447	447	447	0
147	20231012	173400	43835030	447	447	447	447	0
148	20231012	173300	43835030	447	447	447	447	0
149	20231012	173200	43835030	447	447	447	447	0
150	20231012	173100	43835030	447	447	447	447	0
151	20231012	173000	43835030	447	447	447	447	0
152	20231012	172900	43835030	447	447	447	447	3801
153	20231012	172800	43835030	447	447	447	447	0
154	20231012	172700	43835030	447	447	447	447	0
155	20231012	172600	43835030	447	447	447	447	0
156	20231012	172500	43835030	447	447	447	447	0
157	20231012	172400	43835030	447	447	447	447	0
158	20231012	172300	43835030	447	447	447	447	0
159	20231012	172200	43835030	447	447	447	447	0
160	20231012	172100	43835030	447	447	447	447	0
161	20231012	172000	43835030	447	447	447	447	0
162	20231012	171900	43835030	447	447	447	447	0
163	20231012	171800	43835030	447	447	447	447	0
164	20231012	171700	43835030	447	447	447	447	0
165	20231012	171600	43835030	447	447	447	447	0
166	20231012	171500	43835030	447	447	447	447	0
167	20231012	171400	43835030	447	447	447	447	0
168	20231012	171300	43835030	447	447	447	447	0
169	20231012	171200	43835030	447	447	447	447	0
170	20231012	171100	43835030	447	447	447	447	0
171	20231012	171000	43835030	447	447	447	447	0
172	20231012	170900	43835030	447	447	447	447	0
173	20231012	170800	43835030	447	447	447	447	0
174	20231012	170700	43835030	447	447	447	447	0
175	20231012	170600	43835030	447	447	447	447	0
176	20231012	170500	43835030	447	447	447	447	0
177	20231012	170400	43835030	447	447	447	447	0
178	20231012	170300	43835030	447	447	447	447	0
179	20231012	170200	43835030	447	447	447	447	0
180	20231012	170100	43835030	447	447	447	447	0
181	20231012	170000	43835030	447	447	447	447	0
182	20231012	165900	43835030	447	447	447	447	3801
183	20231012	165800	43835030	447	447	447	447	0
184	20231012	165700	43835030	447	447	447	447	0
185	20231012	165600	43835030	447	447	447	447	0
186	20231012	165500	43835030	447	447	447	447	0
187	20231012	165400	43835030	447	447	447	447	0
188	20231012	165300	43835030	447	447	447	447	0
189	20231012	165200	43835030	447	447	447	447	0
190	20231012	165100	43835030	447	447	447	447	0
191	20231012	165000	43835030	447	447	447	447	0
192	20231012	164900	43835030	447	447	447	447	0
193	20231012	164800	43835030	447	447	447	447	0
194	20231012	164700	43835030	447	447	447	447	0
195	20231012	164600	43835030	447	447	447	447	0
196	20231012	164500	43835030	447	447	447	447	0
197	20231012	164400	43835030	447	447	447	447	0
198	20231012	164300	43835030	447	447	447	447	0
199	20231012	164200	43835030	447	447	447	447	0
200	20231012	164100	43835030	447	447	447	447	0
201	20231012	164000	43835030	447	447	447	447	0
202	20231012	163900	43835030	447	447	447	447	0
203	20231012	163800	43835030	447	447	447	447	0
204	20231012	163700	43835030	447	447	447	447	0
205	20231012	163600	43835030	447	447	447	447	0
206	20231012	163500	43835030	447	447	447	447	0
207	20231012	163400	43835030	447	447	447	447	0
208	20231012	163300	43835030	447	447	447	447	0
209	20231012	163200	43835030	447	447	447	447	0
210	20231012	163100	43835030	447	447	447	447	0
211	20231012	163000	43835030	447	447	447	447	0
212	20231012	162900	43835030	447	447	447	447	3801
213	20231012	162800	43835030	447	447	447	447	0
214	20231012	162700	43835030	447	447	447	447	0
215	20231012	162600	43835030	447	447	447	447	0
216	20231012	162500	43835030	447	447	447	447	0
217	20231012	162400	43835030	447	447	447	447	0
218	20231012	162300	43835030	447	447	447	447	0
219	20231012	162200	43835030	447	447	447	447	0
220	20231012	162100	43835030	447	447	447	447	0
221	20231012	162000	43835030	447	447	447	447	0
222	20231012	161900	43835030	447	447	447	447	0
223	20231012	161800	43835030	447	447	447	447	0
224	20231012	161700	43835030	447	447	447	447	0
225	20231012	161600	43835030	447	447	447	447	0
226	20231012	161500	43835030	447	447	447	447	0
227	20231012	161400	43835030	447	447	447	447	0
228	20231012	161300	43835030	447	447	447	447	0
229	20231012	161200	43835030	447	447	447	447	0
230	20231012	161100	43835030	447	447	447	447	0
231	20231012	161000	43835030	447	447	447	447	0
232	20231012	160900	43835030	447	447	447	447	0
233	20231012	160800	43835030	447	447	447	447	0
234	20231012	160700	43835030	447	447	447	447	0
235	20231012	160600	43835030	447	447	447	447	0
236	20231012	160500	43835030	447	447	447	447	0
237	20231012	160400	43835030	447	447	447	447	0
238	20231012	160300	43835030	447	447	447	447	0
239	20231012	160200	43835030	447	447	447	447	0
240	20231012	160100	43835030	447	447	447	447	0
241	20231012	160000	43835030	447	447	447	447	0
242	20231012	155900	43835030	447	447	447	447	3801
243	20231012	155800	43835030	447	447	447	447	0
244	20231012	155700	43835030	447	447	447	447	0
245	20231012	155600	43835030	447	447	447	447	0
246	20231012	155500	43835030	447	447	447	447	0
247	20231012	155400	43835030	447	447	447	447	0
248	20231012	155300	43835030	447	447	447	447	0
249	20231012	155200	43835030	447	447	447	447	0
250	20231012	155100	43835030	447	447	447	447	0
251	20231012	155000	43835030	447	447	447	447	0
252	20231012	154900	43835030	447	447	447	447	0
253	20231012	154800	43835030	447	447	447	447	0
254	20231012	154700	43835030	447	447	447	447	0
255	20231012	154600	43835030	447	447	447	447	0
256	20231012	154500	43835030	447	447	447	447	0
257	20231012	154400	43835030	447	447	447	447	0
258	20231012	154300	43835030	447	447	447	447	0
259	20231012	154200	43835030	447	447	447	447	0
260	20231012	154100	43835030	447	447	447	447	0
261	20231012	154000	43835030	447	447	447	447	0
262	20231012	153900	43835030	447	447	447	447	0
263	20231012	153800	43835030	447	447	447	447	0
264	20231012	153700	43835030	447	447	447	447	0
265	20231012	153600	43835030	447	447	447	447	0
266	20231012	153500	43835030	447	447	447	447	0
267	20231012	153400	43835030	447	447	447	447	0
268	20231012	153300	43835030	447	447	447	447	0
269	20231012	153200	43835030	447	447	447	447	0
270	20231012	153100	43835030	447	447	447	447	0
271	20231012	153000	43835030	447	447	447	447	3801
272	20231012	152900	42135983	447	447	447	447	0
273	20231012	152800	42135983	447	447	447	447	0
274	20231012	152700	42135983	447	447	447	447	0
275	20231012	152600	42135983	447	447	447	447	0
276	20231012	152500	42135983	447	447	447	447	0
277	20231012	152400	42135983	447	447	447	447	0
278	20231012	152300	42135983	447	447	447	447	0
279	20231012	152200	42135983	447	447	447	447	0
280	20231012	152100	42135983	447	447	447	447	0
281	20231012	152000	42135983	447	447	447	447	0
282	20231012	151900	42135983	447	447	447	447	0
283	20231012	151800	42135983	447	447	447	447	0
284	20231012	151700	42135983	447	447	447	447	0
285	20231012	151600	42135983	447	447	447	447	0
286	20231012	151500	42135983	447	447	447	447	0
287	20231012	151400	42135983	447	447	447	447	0
288	20231012	151300	42135983	447	447	447	447	0
289	20231012	151200	42135983	447	447	447	447	0
290	20231012	151100	42135983	447	447	447	447	0
291	20231012	151000	42135983	447	447	447	447	0
292	20231012	150900	42135983	447	447	447	447	0
293	20231012	150800	42135983	447	447	447	447	0
294	20231012	150700	42135983	447	447	447	447	0
295	20231012	150600	42135983	447	447	447	447	0
296	20231012	150500	42135983	447	447	447	447	0
297	20231012	150400	42135983	447	447	447	447	0
298	20231012	150300	42135983	447	447	447	447	0
299	20231012	150200	42135983	447	447	447	447	0
300	20231012	150100	42135983	447	447	447	447	0
301	20231012	150000	42135983	447	447	447	447	0
302	20231012	145900	42135983	447	447	447	447	0
303	20231012	145800	42135983	447	447	447	447	0
304	20231012	145700	42135983	447	447	447	447	0
305	20231012	145600	42135983	447	447	447	447	0
306	20231012	145500	42135983	447	447	447	447	5
307	20231012	145400	42133748	446	446	446	446	0
308	20231012	145300	42133748	446	446	446	446	0
309	20231012	145200	42133748	446	446	446	446	0
310	20231012	145100	42133748	446	446	446	446	0
311	20231012	145000	42133748	446	446	446	446	20
312	20231012	144900	42124828	448	448	448	448	1
313	20231012	144800	42124380	446	448	448	446	320
314	20231012	144700	41981022	446	446	446	446	0
315	20231012	144600	41981022	446	446	446	446	0
316	20231012	144500	41981022	446	446	446	446	0
317	20231012	144400	41981022	446	446	446	446	0
318	20231012	144300	41981022	446	446	446	446	0
319	20231012	144200	41981022	446	446	446	446	0
320	20231012	144100	41981022	446	447	448	446	3
321	20231012	144000	41979681	446	446	446	446	1
322	20231012	143900	41979235	445	445	445	445	0
323	20231012	143800	41979235	445	445	445	445	0
324	20231012	143700	41979235	445	445	445	445	1
325	20231012	143600	41978790	449	446	449	446	4000
326	20231012	143500	40183234	445	445	445	445	0
327	20231012	143400	40183234	445	445	445	445	0
328	20231012	143300	40183234	445	445	445	445	0
329	20231012	143200	40183234	445	445	445	445	2
330	20231012	143100	40182344	445	445	445	445	0
331	20231012	143000	40182344	445	445	445	445	0
332	20231012	142900	40182344	445	445	445	445	0
333	20231012	142800	40182344	445	445	445	445	3
334	20231012	142700	40181009	445	445	445	445	6
335	20231012	142600	40178339	445	445	445	445	5
336	20231012	142500	40176114	444	444	444	444	1
337	20231012	142400	40175670	445	445	445	445	2
338	20231012	142300	40174780	445	445	445	445	0
339	20231012	142200	40174780	445	445	445	445	0
340	20231012	142100	40174780	445	445	445	445	0
341	20231012	142000	40174780	445	445	445	445	0
342	20231012	141900	40174780	445	445	445	445	0
343	20231012	141800	40174780	445	445	445	445	0
344	20231012	141700	40174780	445	445	445	445	0
345	20231012	141600	40174780	445	445	445	445	1
346	20231012	141500	40174335	444	444	444	444	531
347	20231012	141400	39938571	445	445	445	445	2
348	20231012	141300	39937681	446	446	446	446	35
349	20231012	141200	39922071	446	446	446	446	85
350	20231012	141100	39884161	445	445	445	445	0
351	20231012	141000	39884161	445	445	445	445	3
352	20231012	140900	39882826	445	445	445	445	0
353	20231012	140800	39882826	445	445	445	445	0
354	20231012	140700	39882826	445	445	445	445	0
355	20231012	140600	39882826	445	445	445	445	0
356	20231012	140500	39882826	445	445	445	445	0
357	20231012	140400	39882826	445	445	445	445	0
358	20231012	140300	39882826	445	445	445	445	0
359	20231012	140200	39882826	445	445	445	445	0
360	20231012	140100	39882826	445	445	445	445	10
361	20231012	140000	39878376	445	445	445	445	10
362	20231012	135900	39873926	445	446	446	445	1000
363	20231012	135800	39428877	446	446	446	446	322
364	20231012	135700	39285265	446	446	446	446	0
365	20231012	135600	39285265	446	446	446	446	0
366	20231012	135500	39285265	446	446	446	446	6
367	20231012	135400	39282589	446	446	446	446	0
368	20231012	135300	39282589	446	446	446	446	44
369	20231012	135200	39262965	446	446	446	446	0
370	20231012	135100	39262965	446	445	446	445	35
371	20231012	135000	39247360	445	445	445	445	0
372	20231012	134900	39247360	445	445	445	445	5
373	20231012	134800	39245135	445	445	445	445	0
374	20231012	134700	39245135	445	445	445	445	0
375	20231012	134600	39245135	445	445	445	445	1
376	20231012	134500	39244690	445	445	445	445	1
377	20231012	134400	39244245	445	445	445	445	1
378	20231012	134300	39243800	445	445	445	445	1
379	20231012	134200	39243355	445	445	445	445	2
380	20231012	134100	39242465	445	445	445	445	978
381	20231012	134000	38807255	445	445	445	445	2001
382	20231012	133900	37916810	444	444	444	444	1
383	20231012	133800	37916366	444	444	444	444	1
384	20231012	133700	37915922	445	445	445	445	1676
385	20231012	133600	37170102	445	445	445	445	249
386	20231012	133500	37059297	445	445	445	445	0
387	20231012	133400	37059297	445	445	445	445	2
388	20231012	133300	37058407	444	444	444	444	1
389	20231012	133200	37057963	444	444	444	444	1
390	20231012	133100	37057519	444	444	444	444	1
391	20231012	133000	37057075	444	444	444	444	2000
392	20231012	132900	36169075	444	444	444	444	1
393	20231012	132800	36168631	444	444	444	444	0
394	20231012	132700	36168631	444	444	444	444	0
395	20231012	132600	36168631	444	444	444	444	0
396	20231012	132500	36168631	444	444	444	444	0
397	20231012	132400	36168631	444	444	444	444	0
398	20231012	132300	36168631	444	444	444	444	5
399	20231012	132200	36166411	443	443	443	443	1
400	20231012	132100	36165968	443	443	443	443	0
401	20231012	132000	36165968	443	443	443	443	0
402	20231012	131900	36165968	443	443	443	443	0
403	20231012	131800	36165968	443	443	443	443	0
404	20231012	131700	36165968	443	443	443	443	0
405	20231012	131600	36165968	443	443	443	443	0
406	20231012	131500	36165968	443	443	443	443	0
407	20231012	131400	36165968	443	443	443	443	0
408	20231012	131300	36165968	443	443	443	443	0
409	20231012	131200	36165968	443	443	443	443	0
410	20231012	131100	36165968	443	443	443	443	0
411	20231012	131000	36165968	443	443	443	443	0
412	20231012	130900	36165968	443	443	443	443	0
413	20231012	130800	36165968	443	443	443	443	0
414	20231012	130700	36165968	443	443	443	443	126
415	20231012	130600	36110150	444	444	444	444	0
416	20231012	130500	36110150	444	444	444	444	0
417	20231012	130400	36110150	444	444	444	444	0
418	20231012	130300	36110150	444	444	444	444	0
419	20231012	130200	36110150	444	444	444	444	0
420	20231012	130100	36110150	444	444	444	444	0
421	20231012	130000	36110150	444	444	444	444	0
422	20231012	125900	36110150	444	444	444	444	0
423	20231012	125800	36110150	444	444	444	444	179
424	20231012	125700	36030674	444	444	444	444	0
425	20231012	125600	36030674	444	444	444	444	0
426	20231012	125500	36030674	444	444	444	444	0
427	20231012	125400	36030674	444	444	444	444	0
428	20231012	125300	36030674	444	444	444	444	0
429	20231012	125200	36030674	444	444	444	444	0
430	20231012	125100	36030674	444	444	444	444	0
431	20231012	125000	36030674	444	444	444	444	0
432	20231012	124900	36030674	444	444	444	444	0
433	20231012	124800	36030674	444	444	444	444	0
434	20231012	124700	36030674	444	444	444	444	0
435	20231012	124600	36030674	444	444	444	444	0
436	20231012	124500	36030674	444	444	444	444	0
437	20231012	124400	36030674	444	444	444	444	0
438	20231012	124300	36030674	444	444	444	444	0
439	20231012	124200	36030674	444	444	444	444	0
440	20231012	124100	36030674	444	444	444	444	0
441	20231012	124000	36030674	444	444	444	444	67
442	20231012	123900	36000926	443	443	443	443	0
443	20231012	123800	36000926	443	443	443	443	0
444	20231012	123700	36000926	443	443	443	443	0
445	20231012	123600	36000926	443	443	443	443	0
446	20231012	123500	36000926	443	443	443	443	0
447	20231012	123400	36000926	443	443	443	443	1
448	20231012	123300	36000483	444	444	444	444	0
449	20231012	123200	36000483	444	444	444	444	624
450	20231012	123100	35723427	444	444	444	444	1334
451	20231012	123000	35131131	444	444	444	444	0
452	20231012	122900	35131131	444	444	444	444	0
453	20231012	122800	35131131	444	444	444	444	115
454	20231012	122700	35080071	444	444	444	444	500
455	20231012	122600	34858071	444	444	444	444	0
456	20231012	122500	34858071	444	444	444	444	0
457	20231012	122400	34858071	444	444	444	444	0
458	20231012	122300	34858071	444	444	444	444	1040
459	20231012	122200	34396311	445	444	445	444	1778
460	20231012	122100	33606859	445	445	445	445	0
461	20231012	122000	33606859	445	445	445	445	0
462	20231012	121900	33606859	445	445	445	445	0
463	20231012	121800	33606859	445	445	445	445	718
464	20231012	121700	33287349	448	448	448	448	1
465	20231012	121600	33286901	449	449	449	449	1
466	20231012	121500	33286452	449	449	449	449	1
467	20231012	121400	33286003	446	447	447	446	1500
468	20231012	121300	32616946	447	447	447	447	0
469	20231012	121200	32616946	447	447	447	447	0
470	20231012	121100	32616946	447	447	447	447	0
471	20231012	121000	32616946	447	447	447	447	0
472	20231012	120900	32616946	447	447	447	447	0
473	20231012	120800	32616946	447	447	447	447	46
474	20231012	120700	32596384	447	447	447	447	0
475	20231012	120600	32596384	447	447	447	447	2041
476	20231012	120500	31684057	448	448	448	448	0
477	20231012	120400	31684057	448	448	448	448	0
478	20231012	120300	31684057	448	448	448	448	0
479	20231012	120200	31684057	448	448	448	448	1188
480	20231012	120100	31151833	448	448	448	448	5956
481	20231012	120000	28483545	447	447	447	447	0
482	20231012	115900	28483545	447	447	447	447	0
483	20231012	115800	28483545	447	447	447	447	0
484	20231012	115700	28483545	447	447	447	447	0
485	20231012	115600	28483545	447	447	447	447	0
486	20231012	115500	28483545	447	447	447	447	0
487	20231012	115400	28483545	447	447	447	447	0
488	20231012	115300	28483545	447	447	447	447	0
489	20231012	115200	28483545	447	447	447	447	0
490	20231012	115100	28483545	447	447	447	447	1
491	20231012	115000	28483098	448	448	448	448	0
492	20231012	114900	28483098	448	447	448	447	5596
493	20231012	114800	25976365	447	447	447	447	0
494	20231012	114700	25976365	447	447	447	447	743
495	20231012	114600	25644244	446	446	446	446	0
496	20231012	114500	25644244	446	446	446	446	0
497	20231012	114400	25644244	446	446	447	446	363
498	20231012	114300	25482344	446	446	446	446	1
499	20231012	114200	25481898	446	446	446	446	0
500	20231012	114100	25481898	446	446	446	446	0
501	20231012	114000	25481898	446	446	446	446	22
502	20231012	113900	25472086	445	445	445	445	0
503	20231012	113800	25472086	445	445	445	445	24
504	20231012	113700	25461406	445	445	445	445	0
505	20231012	113600	25461406	445	445	445	445	0
506	20231012	113500	25461406	445	445	445	445	0
507	20231012	113400	25461406	445	445	445	445	133
508	20231012	113300	25402221	445	445	445	445	0
509	20231012	113200	25402221	445	445	445	445	0
510	20231012	113100	25402221	445	445	445	445	0
511	20231012	113000	25402221	445	445	445	445	0
512	20231012	112900	25402221	445	445	445	445	1
513	20231012	112800	25401776	445	445	445	445	0
514	20231012	112700	25401776	445	445	445	445	0
515	20231012	112600	25401776	445	445	445	445	0
516	20231012	112500	25401776	445	445	445	445	0
517	20231012	112400	25401776	445	445	445	445	0
518	20231012	112300	25401776	445	445	445	445	0
519	20231012	112200	25401776	445	445	445	445	0
520	20231012	112100	25401776	445	445	445	445	149
521	20231012	112000	25335471	445	445	445	445	321
522	20231012	111900	25192626	446	446	446	446	0
523	20231012	111800	25192626	446	446	446	446	0
524	20231012	111700	25192626	446	446	446	446	0
525	20231012	111600	25192626	446	446	446	446	1970
526	20231012	111500	24314006	443	445	445	443	7928
527	20231012	111400	20793666	446	446	446	446	0
528	20231012	111300	20793666	446	446	446	446	0
529	20231012	111200	20793666	446	446	446	446	0
530	20231012	111100	20793666	446	446	446	446	0
531	20231012	111000	20793666	446	446	446	446	0
532	20231012	110900	20793666	446	447	447	446	774
533	20231012	110800	20448227	447	447	447	447	0
534	20231012	110700	20448227	447	447	447	447	0
535	20231012	110600	20448227	447	447	447	447	0
536	20231012	110500	20448227	447	447	447	447	0
537	20231012	110400	20448227	447	447	447	447	0
538	20231012	110300	20448227	447	447	447	447	0
539	20231012	110200	20448227	447	447	447	447	0
540	20231012	110100	20448227	447	447	447	447	0
541	20231012	110000	20448227	447	447	447	447	0
542	20231012	105900	20448227	447	447	447	447	0
543	20231012	105800	20448227	447	447	447	447	0
544	20231012	105700	20448227	447	447	447	447	0
545	20231012	105600	20448227	447	447	447	447	0
546	20231012	105500	20448227	447	447	447	447	873
547	20231012	105400	20057996	448	448	448	448	1032
548	20231012	105300	19595660	448	448	448	448	10
549	20231012	105200	19591180	448	448	448	448	10
550	20231012	105100	19586700	448	448	448	448	0
551	20231012	105000	19586700	448	448	448	448	1001
552	20231012	104900	19138252	447	447	447	447	0
553	20231012	104800	19138252	447	447	447	447	0
554	20231012	104700	19138252	447	447	447	447	0
555	20231012	104600	19138252	447	449	449	447	8
556	20231012	104500	19134662	447	447	447	447	0
557	20231012	104400	19134662	447	447	447	447	0
558	20231012	104300	19134662	447	447	447	447	0
559	20231012	104200	19134662	447	447	447	447	1
560	20231012	104100	19134215	449	449	449	449	0
561	20231012	104000	19134215	449	447	449	447	1651
562	20231012	103900	18392918	448	448	448	447	84
563	20231012	103800	18355287	448	448	448	448	230
564	20231012	103700	18252247	447	447	447	447	0
565	20231012	103600	18252247	447	447	447	447	1
566	20231012	103500	18251800	449	449	449	449	0
567	20231012	103400	18251800	449	449	449	449	0
568	20231012	103300	18251800	449	447	449	447	5382
569	20231012	103200	15840339	447	447	447	447	0
570	20231012	103100	15840339	447	447	447	447	0
571	20231012	103000	15840339	447	447	447	447	1
572	20231012	102900	15839892	448	448	448	448	0
573	20231012	102800	15839892	448	448	448	448	0
574	20231012	102700	15839892	448	448	448	448	1
575	20231012	102600	15839444	448	448	448	448	0
576	20231012	102500	15839444	448	448	448	448	0
577	20231012	102400	15839444	448	448	448	448	0
578	20231012	102300	15839444	448	448	448	448	0
579	20231012	102200	15839444	448	448	448	448	1
580	20231012	102100	15838996	444	445	445	444	2500
581	20231012	102000	14728380	445	446	446	445	300
582	20231012	101900	14594630	445	445	445	445	0
583	20231012	101800	14594630	445	447	447	445	700
584	20231012	101700	14282535	449	449	449	449	0
585	20231012	101600	14282535	449	449	449	449	0
586	20231012	101500	14282535	449	449	449	449	0
587	20231012	101400	14282535	449	449	449	449	0
588	20231012	101300	14282535	449	449	449	449	0
589	20231012	101200	14282535	449	449	449	449	28
590	20231012	101100	14269963	449	450	450	449	13
591	20231012	101000	14264114	450	450	450	450	298
592	20231012	100900	14130014	450	450	450	450	0
593	20231012	100800	14130014	450	450	450	450	0
594	20231012	100700	14130014	450	450	450	450	0
595	20231012	100600	14130014	450	450	450	450	6
596	20231012	100500	14127314	447	447	447	447	0
597	20231012	100400	14127314	447	447	447	447	0
598	20231012	100300	14127314	447	447	447	447	722
599	20231012	100200	13804580	450	448	450	448	6098
600	20231012	100100	11061016	448	448	448	448	22
601	20231012	100000	11051160	450	449	450	449	212
602	20231012	095900	10955872	449	449	449	449	0
603	20231012	095800	10955872	449	449	449	449	0
604	20231012	095700	10955872	449	449	449	449	0
605	20231012	095600	10955872	449	449	449	449	720
606	20231012	095500	10632592	449	449	449	449	493
607	20231012	095400	10411235	449	449	449	449	0
608	20231012	095300	10411235	449	449	449	449	31
609	20231012	095200	10397316	449	447	449	447	545
610	20231012	095100	10153659	447	447	447	447	502
611	20231012	095000	9929265	448	448	448	448	23
612	20231012	094900	9918961	448	448	448	448	34
613	20231012	094800	9903729	448	447	449	447	1522
614	20231012	094700	9220884	447	447	447	447	0
615	20231012	094600	9220884	447	447	447	447	100
616	20231012	094500	9176184	448	448	448	448	0
617	20231012	094400	9176184	448	448	448	448	0
618	20231012	094300	9176184	448	448	448	448	450
619	20231012	094200	8974584	449	449	449	449	0
620	20231012	094100	8974584	449	447	449	447	8726
621	20231012	094000	5056620	449	449	449	449	0
622	20231012	093900	5056620	449	449	449	449	0
623	20231012	093800	5056620	449	449	449	449	0
624	20231012	093700	5056620	449	449	449	449	0
625	20231012	093600	5056620	449	449	449	449	0
626	20231012	093500	5056620	449	449	449	449	0
627	20231012	093400	5056620	449	447	449	447	20
628	20231012	093300	5047658	447	447	447	447	13
629	20231012	093200	5041847	449	445	449	445	1142
630	20231012	093100	4529202	445	445	445	445	3
631	20231012	093000	4527867	444	444	444	444	0
632	20231012	092900	4527867	444	444	444	444	0
633	20231012	092800	4527867	444	444	444	444	0
634	20231012	092700	4527867	444	445	445	444	2010
635	20231012	092600	3635417	445	445	445	445	195
636	20231012	092500	3548642	445	445	445	445	0
637	20231012	092400	3548642	445	445	445	445	0
638	20231012	092300	3548642	445	445	445	445	0
639	20231012	092200	3548642	445	445	445	445	2717
640	20231012	092100	2339577	445	445	445	445	1000
641	20231012	092000	1894577	444	444	444	444	0
642	20231012	091900	1894577	444	444	444	444	0
643	20231012	091800	1894577	444	444	444	444	0
644	20231012	091700	1894577	444	445	445	444	2394
645	20231012	091600	831047	449	449	449	449	128
646	20231012	091500	773575	449	449	449	449	2
647	20231012	091400	772677	449	449	449	449	0
648	20231012	091300	772677	449	449	449	449	0
649	20231012	091200	772677	449	448	449	448	486
650	20231012	091100	554469	448	448	448	448	0
651	20231012	091000	554469	448	448	448	448	0
652	20231012	090900	554469	448	448	448	448	0
653	20231012	090800	554469	448	448	448	448	4
654	20231012	090700	552677	448	448	448	448	6
655	20231012	090600	549989	448	448	448	448	53
656	20231012	090500	526245	448	448	448	448	0
657	20231012	090400	526245	448	448	448	448	20
658	20231012	090300	517285	448	448	448	448	0
659	20231012	090200	517285	448	448	448	448	0
660	20231012	090100	517285	448	446	448	446	9
661	20231012	090000	513267	446	444	446	444	1156