KissMeData/151910/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200800	130239156	496	496	496	496	4487
3	20231012	200700	130239156	496	496	496	496	0
4	20231012	200600	130239156	496	496	496	496	0
5	20231012	200500	130239156	496	496	496	496	0
6	20231012	200400	130239156	496	496	496	496	0
7	20231012	200300	130239156	496	496	496	496	0
8	20231012	200200	130239156	496	496	496	496	0
9	20231012	200100	130239156	496	496	496	496	0
10	20231012	200000	130239156	496	496	496	496	0
11	20231012	195900	130239156	496	496	496	496	0
12	20231012	195800	130239156	496	496	496	496	0
13	20231012	195700	130239156	496	496	496	496	0
14	20231012	195600	130239156	496	496	496	496	0
15	20231012	195500	130239156	496	496	496	496	0
16	20231012	195400	130239156	496	496	496	496	0
17	20231012	195300	130239156	496	496	496	496	0
18	20231012	195200	130239156	496	496	496	496	0
19	20231012	195100	130239156	496	496	496	496	0
20	20231012	195000	130239156	496	496	496	496	0
21	20231012	194900	130239156	496	496	496	496	0
22	20231012	194800	130239156	496	496	496	496	0
23	20231012	194700	130239156	496	496	496	496	0
24	20231012	194600	130239156	496	496	496	496	0
25	20231012	194500	130239156	496	496	496	496	0
26	20231012	194400	130239156	496	496	496	496	0
27	20231012	194300	130239156	496	496	496	496	0
28	20231012	194200	130239156	496	496	496	496	0
29	20231012	194100	130239156	496	496	496	496	0
30	20231012	194000	130239156	496	496	496	496	0
31	20231012	193900	130239156	496	496	496	496	0
32	20231012	193800	130239156	496	496	496	496	4487
33	20231012	193700	130239156	496	496	496	496	0
34	20231012	193600	130239156	496	496	496	496	0
35	20231012	193500	130239156	496	496	496	496	0
36	20231012	193400	130239156	496	496	496	496	0
37	20231012	193300	130239156	496	496	496	496	0
38	20231012	193200	130239156	496	496	496	496	0
39	20231012	193100	130239156	496	496	496	496	0
40	20231012	193000	130239156	496	496	496	496	0
41	20231012	192900	130239156	496	496	496	496	0
42	20231012	192800	130239156	496	496	496	496	0
43	20231012	192700	130239156	496	496	496	496	0
44	20231012	192600	130239156	496	496	496	496	0
45	20231012	192500	130239156	496	496	496	496	0
46	20231012	192400	130239156	496	496	496	496	0
47	20231012	192300	130239156	496	496	496	496	0
48	20231012	192200	130239156	496	496	496	496	0
49	20231012	192100	130239156	496	496	496	496	0
50	20231012	192000	130239156	496	496	496	496	0
51	20231012	191900	130239156	496	496	496	496	0
52	20231012	191800	130239156	496	496	496	496	0
53	20231012	191700	130239156	496	496	496	496	0
54	20231012	191600	130239156	496	496	496	496	0
55	20231012	191500	130239156	496	496	496	496	0
56	20231012	191400	130239156	496	496	496	496	0
57	20231012	191300	130239156	496	496	496	496	0
58	20231012	191200	130239156	496	496	496	496	0
59	20231012	191100	130239156	496	496	496	496	0
60	20231012	191000	130239156	496	496	496	496	0
61	20231012	190900	130239156	496	496	496	496	0
62	20231012	190800	130239156	496	496	496	496	4487
63	20231012	190700	130239156	496	496	496	496	0
64	20231012	190600	130239156	496	496	496	496	0
65	20231012	190500	130239156	496	496	496	496	0
66	20231012	190400	130239156	496	496	496	496	0
67	20231012	190300	130239156	496	496	496	496	0
68	20231012	190200	130239156	496	496	496	496	0
69	20231012	190100	130239156	496	496	496	496	0
70	20231012	190000	130239156	496	496	496	496	0
71	20231012	185900	130239156	496	496	496	496	0
72	20231012	185800	130239156	496	496	496	496	0
73	20231012	185700	130239156	496	496	496	496	0
74	20231012	185600	130239156	496	496	496	496	0
75	20231012	185500	130239156	496	496	496	496	0
76	20231012	185400	130239156	496	496	496	496	0
77	20231012	185300	130239156	496	496	496	496	0
78	20231012	185200	130239156	496	496	496	496	0
79	20231012	185100	130239156	496	496	496	496	0
80	20231012	185000	130239156	496	496	496	496	0
81	20231012	184900	130239156	496	496	496	496	0
82	20231012	184800	130239156	496	496	496	496	0
83	20231012	184700	130239156	496	496	496	496	0
84	20231012	184600	130239156	496	496	496	496	0
85	20231012	184500	130239156	496	496	496	496	0
86	20231012	184400	130239156	496	496	496	496	0
87	20231012	184300	130239156	496	496	496	496	0
88	20231012	184200	130239156	496	496	496	496	0
89	20231012	184100	130239156	496	496	496	496	0
90	20231012	184000	130239156	496	496	496	496	0
91	20231012	183900	130239156	496	496	496	496	0
92	20231012	183800	130239156	496	496	496	496	4487
93	20231012	183700	130239156	496	496	496	496	0
94	20231012	183600	130239156	496	496	496	496	0
95	20231012	183500	130239156	496	496	496	496	0
96	20231012	183400	130239156	496	496	496	496	0
97	20231012	183300	130239156	496	496	496	496	0
98	20231012	183200	130239156	496	496	496	496	0
99	20231012	183100	130239156	496	496	496	496	0
100	20231012	183000	130239156	496	496	496	496	0
101	20231012	182900	130239156	496	496	496	496	0
102	20231012	182800	130239156	496	496	496	496	0
103	20231012	182700	130239156	496	496	496	496	0
104	20231012	182600	130239156	496	496	496	496	0
105	20231012	182500	130239156	496	496	496	496	0
106	20231012	182400	130239156	496	496	496	496	0
107	20231012	182300	130239156	496	496	496	496	0
108	20231012	182200	130239156	496	496	496	496	0
109	20231012	182100	130239156	496	496	496	496	0
110	20231012	182000	130239156	496	496	496	496	0
111	20231012	181900	130239156	496	496	496	496	0
112	20231012	181800	130239156	496	496	496	496	0
113	20231012	181700	130239156	496	496	496	496	0
114	20231012	181600	130239156	496	496	496	496	0
115	20231012	181500	130239156	496	496	496	496	0
116	20231012	181400	130239156	496	496	496	496	0
117	20231012	181300	130239156	496	496	496	496	0
118	20231012	181200	130239156	496	496	496	496	0
119	20231012	181100	130239156	496	496	496	496	0
120	20231012	181000	130239156	496	496	496	496	0
121	20231012	180900	130239156	496	496	496	496	0
122	20231012	180800	130239156	496	496	496	496	4487
123	20231012	180700	130239156	496	496	496	496	0
124	20231012	180600	130239156	496	496	496	496	0
125	20231012	180500	130239156	496	496	496	496	0
126	20231012	180400	130239156	496	496	496	496	0
127	20231012	180300	130239156	496	496	496	496	0
128	20231012	180200	130239156	496	496	496	496	0
129	20231012	180100	130239156	496	496	496	496	0
130	20231012	180000	130239156	496	496	496	496	0
131	20231012	175900	130239156	496	496	496	496	0
132	20231012	175800	130239156	496	496	496	496	0
133	20231012	175700	130239156	496	496	496	496	0
134	20231012	175600	130239156	496	496	496	496	0
135	20231012	175500	130239156	496	496	496	496	0
136	20231012	175400	130239156	496	496	496	496	0
137	20231012	175300	130239156	496	496	496	496	0
138	20231012	175200	130239156	496	496	496	496	0
139	20231012	175100	130239156	496	496	496	496	0
140	20231012	175000	130239156	496	496	496	496	0
141	20231012	174900	130239156	496	496	496	496	0
142	20231012	174800	130239156	496	496	496	496	0
143	20231012	174700	130239156	496	496	496	496	0
144	20231012	174600	130239156	496	496	496	496	0
145	20231012	174500	130239156	496	496	496	496	0
146	20231012	174400	130239156	496	496	496	496	0
147	20231012	174300	130239156	496	496	496	496	0
148	20231012	174200	130239156	496	496	496	496	0
149	20231012	174100	130239156	496	496	496	496	0
150	20231012	174000	130239156	496	496	496	496	0
151	20231012	173900	130239156	496	496	496	496	0
152	20231012	173800	130239156	496	496	496	496	4487
153	20231012	173700	130239156	496	496	496	496	0
154	20231012	173600	130239156	496	496	496	496	0
155	20231012	173500	130239156	496	496	496	496	0
156	20231012	173400	130239156	496	496	496	496	0
157	20231012	173300	130239156	496	496	496	496	0
158	20231012	173200	130239156	496	496	496	496	0
159	20231012	173100	130239156	496	496	496	496	0
160	20231012	173000	130239156	496	496	496	496	0
161	20231012	172900	130239156	496	496	496	496	0
162	20231012	172800	130239156	496	496	496	496	0
163	20231012	172700	130239156	496	496	496	496	0
164	20231012	172600	130239156	496	496	496	496	0
165	20231012	172500	130239156	496	496	496	496	0
166	20231012	172400	130239156	496	496	496	496	0
167	20231012	172300	130239156	496	496	496	496	0
168	20231012	172200	130239156	496	496	496	496	0
169	20231012	172100	130239156	496	496	496	496	0
170	20231012	172000	130239156	496	496	496	496	0
171	20231012	171900	130239156	496	496	496	496	0
172	20231012	171800	130239156	496	496	496	496	0
173	20231012	171700	130239156	496	496	496	496	0
174	20231012	171600	130239156	496	496	496	496	0
175	20231012	171500	130239156	496	496	496	496	0
176	20231012	171400	130239156	496	496	496	496	0
177	20231012	171300	130239156	496	496	496	496	0
178	20231012	171200	130239156	496	496	496	496	0
179	20231012	171100	130239156	496	496	496	496	0
180	20231012	171000	130239156	496	496	496	496	0
181	20231012	170900	130239156	496	496	496	496	0
182	20231012	170800	130239156	496	496	496	496	4487
183	20231012	170700	130239156	496	496	496	496	0
184	20231012	170600	130239156	496	496	496	496	0
185	20231012	170500	130239156	496	496	496	496	0
186	20231012	170400	130239156	496	496	496	496	0
187	20231012	170300	130239156	496	496	496	496	0
188	20231012	170200	130239156	496	496	496	496	0
189	20231012	170100	130239156	496	496	496	496	0
190	20231012	170000	130239156	496	496	496	496	0
191	20231012	165900	130239156	496	496	496	496	0
192	20231012	165800	130239156	496	496	496	496	0
193	20231012	165700	130239156	496	496	496	496	0
194	20231012	165600	130239156	496	496	496	496	0
195	20231012	165500	130239156	496	496	496	496	0
196	20231012	165400	130239156	496	496	496	496	0
197	20231012	165300	130239156	496	496	496	496	0
198	20231012	165200	130239156	496	496	496	496	0
199	20231012	165100	130239156	496	496	496	496	0
200	20231012	165000	130239156	496	496	496	496	0
201	20231012	164900	130239156	496	496	496	496	0
202	20231012	164800	130239156	496	496	496	496	0
203	20231012	164700	130239156	496	496	496	496	0
204	20231012	164600	130239156	496	496	496	496	0
205	20231012	164500	130239156	496	496	496	496	0
206	20231012	164400	130239156	496	496	496	496	0
207	20231012	164300	130239156	496	496	496	496	0
208	20231012	164200	130239156	496	496	496	496	0
209	20231012	164100	130239156	496	496	496	496	0
210	20231012	164000	130239156	496	496	496	496	0
211	20231012	163900	130239156	496	496	496	496	0
212	20231012	163800	130239156	496	496	496	496	4487
213	20231012	163700	130239156	496	496	496	496	0
214	20231012	163600	130239156	496	496	496	496	0
215	20231012	163500	130239156	496	496	496	496	0
216	20231012	163400	130239156	496	496	496	496	0
217	20231012	163300	130239156	496	496	496	496	0
218	20231012	163200	130239156	496	496	496	496	0
219	20231012	163100	130239156	496	496	496	496	0
220	20231012	163000	130239156	496	496	496	496	0
221	20231012	162900	130239156	496	496	496	496	0
222	20231012	162800	130239156	496	496	496	496	0
223	20231012	162700	130239156	496	496	496	496	0
224	20231012	162600	130239156	496	496	496	496	0
225	20231012	162500	130239156	496	496	496	496	0
226	20231012	162400	130239156	496	496	496	496	0
227	20231012	162300	130239156	496	496	496	496	0
228	20231012	162200	130239156	496	496	496	496	0
229	20231012	162100	130239156	496	496	496	496	0
230	20231012	162000	130239156	496	496	496	496	0
231	20231012	161900	130239156	496	496	496	496	0
232	20231012	161800	130239156	496	496	496	496	0
233	20231012	161700	130239156	496	496	496	496	0
234	20231012	161600	130239156	496	496	496	496	0
235	20231012	161500	130239156	496	496	496	496	0
236	20231012	161400	130239156	496	496	496	496	0
237	20231012	161300	130239156	496	496	496	496	0
238	20231012	161200	130239156	496	496	496	496	0
239	20231012	161100	130239156	496	496	496	496	0
240	20231012	161000	130239156	496	496	496	496	0
241	20231012	160900	130239156	496	496	496	496	0
242	20231012	160800	130239156	496	496	496	496	4487
243	20231012	160700	130239156	496	496	496	496	0
244	20231012	160600	130239156	496	496	496	496	0
245	20231012	160500	130239156	496	496	496	496	0
246	20231012	160400	130239156	496	496	496	496	0
247	20231012	160300	130239156	496	496	496	496	0
248	20231012	160200	130239156	496	496	496	496	0
249	20231012	160100	130239156	496	496	496	496	0
250	20231012	160000	130239156	496	496	496	496	0
251	20231012	155900	130239156	496	496	496	496	0
252	20231012	155800	130239156	496	496	496	496	0
253	20231012	155700	130239156	496	496	496	496	0
254	20231012	155600	130239156	496	496	496	496	0
255	20231012	155500	130239156	496	496	496	496	0
256	20231012	155400	130239156	496	496	496	496	0
257	20231012	155300	130239156	496	496	496	496	0
258	20231012	155200	130239156	496	496	496	496	0
259	20231012	155100	130239156	496	496	496	496	0
260	20231012	155000	130239156	496	496	496	496	0
261	20231012	154900	130239156	496	496	496	496	0
262	20231012	154800	130239156	496	496	496	496	0
263	20231012	154700	130239156	496	496	496	496	0
264	20231012	154600	130239156	496	496	496	496	0
265	20231012	154500	130239156	496	496	496	496	0
266	20231012	154400	130239156	496	496	496	496	0
267	20231012	154300	130239156	496	496	496	496	0
268	20231012	154200	130239156	496	496	496	496	0
269	20231012	154100	130239156	496	496	496	496	0
270	20231012	154000	130239156	496	496	496	496	0
271	20231012	153900	130239156	496	496	496	496	0
272	20231012	153800	130239156	496	496	496	496	4487
273	20231012	153700	130239156	496	496	496	496	0
274	20231012	153600	130239156	496	496	496	496	0
275	20231012	153500	130239156	496	496	496	496	0
276	20231012	153400	130239156	496	496	496	496	0
277	20231012	153300	130239156	496	496	496	496	0
278	20231012	153200	130239156	496	496	496	496	0
279	20231012	153100	130239156	496	496	496	496	0
280	20231012	153000	130239156	496	496	496	496	4487
281	20231012	152900	128013604	493	493	493	493	0
282	20231012	152800	128013604	493	493	493	493	0
283	20231012	152700	128013604	493	493	493	493	0
284	20231012	152600	128013604	493	493	493	493	0
285	20231012	152500	128013604	493	493	493	493	0
286	20231012	152400	128013604	493	493	493	493	0
287	20231012	152300	128013604	493	493	493	493	0
288	20231012	152200	128013604	493	493	493	493	0
289	20231012	152100	128013604	493	493	493	493	0
290	20231012	152000	128013604	493	493	493	493	0
291	20231012	151900	128013604	493	494	494	493	1736
292	20231012	151800	127156956	494	494	494	493	4388
293	20231012	151700	124989367	494	494	494	494	88
294	20231012	151600	124945895	494	495	495	494	266
295	20231012	151500	124814312	496	496	496	496	0
296	20231012	151400	124814312	496	496	496	496	100
297	20231012	151300	124764712	495	495	495	495	0
298	20231012	151200	124764712	495	495	495	495	182
299	20231012	151100	124674622	496	497	497	496	139
300	20231012	151000	124605578	496	497	497	496	10022
301	20231012	150900	119625581	497	497	497	496	10532
302	20231012	150800	114391449	497	497	497	497	180
303	20231012	150700	114301989	497	497	497	497	10
304	20231012	150600	114297019	496	496	496	496	1
305	20231012	150500	114296523	496	496	496	496	1
306	20231012	150400	114296027	497	497	497	497	1
307	20231012	150300	114295530	497	497	497	497	0
308	20231012	150200	114295530	497	497	497	497	0
309	20231012	150100	114295530	497	497	497	496	390
310	20231012	150000	114102067	498	498	498	498	0
311	20231012	145900	114102067	498	498	498	498	0
312	20231012	145800	114102067	498	498	498	498	0
313	20231012	145700	114102067	498	497	498	497	2001
314	20231012	145600	113105570	497	497	497	497	1
315	20231012	145500	113105073	498	497	498	496	1056
316	20231012	145400	112580791	498	498	498	498	1
317	20231012	145300	112580293	497	497	497	497	10
318	20231012	145200	112575323	499	499	499	499	189
319	20231012	145100	112481012	498	498	498	498	30
320	20231012	145000	112466072	499	499	499	499	200
321	20231012	144900	112366272	498	498	498	498	5
322	20231012	144800	112363782	497	497	497	497	544
323	20231012	144700	112093414	499	499	499	499	0
324	20231012	144600	112093414	499	499	499	499	20
325	20231012	144500	112083434	499	499	499	499	0
326	20231012	144400	112083434	499	499	499	499	0
327	20231012	144300	112083434	499	499	499	499	0
328	20231012	144200	112083434	499	499	499	499	1
329	20231012	144100	112082935	497	500	500	497	501
330	20231012	144000	111833935	497	498	498	497	500
331	20231012	143900	111585085	500	500	500	500	0
332	20231012	143800	111585085	500	498	500	498	21
333	20231012	143700	111574625	498	498	498	498	0
334	20231012	143600	111574625	498	498	498	498	0
335	20231012	143500	111574625	498	498	498	498	0
336	20231012	143400	111574625	498	498	498	498	1
337	20231012	143300	111574127	500	500	500	500	1
338	20231012	143200	111573627	500	500	500	500	0
339	20231012	143100	111573627	500	500	500	500	0
340	20231012	143000	111573627	500	498	500	498	1001
341	20231012	142900	111075127	498	498	498	498	0
342	20231012	142800	111075127	498	498	498	498	0
343	20231012	142700	111075127	498	498	498	498	270
344	20231012	142600	110940667	498	499	499	498	2200
345	20231012	142500	109843492	498	498	498	498	0
346	20231012	142400	109843492	498	498	498	498	0
347	20231012	142300	109843492	498	498	498	498	0
348	20231012	142200	109843492	498	502	502	498	4050
349	20231012	142100	107817989	502	502	502	502	0
350	20231012	142000	107817989	502	502	502	502	5
351	20231012	141900	107815479	502	502	502	502	0
352	20231012	141800	107815479	502	502	502	502	0
353	20231012	141700	107815479	502	502	502	502	0
354	20231012	141600	107815479	502	502	502	502	334
355	20231012	141500	107647811	501	501	501	501	0
356	20231012	141400	107647811	501	501	501	501	0
357	20231012	141300	107647811	501	501	501	501	407
358	20231012	141200	107443904	501	501	501	501	125
359	20231012	141100	107381279	502	502	502	502	2
360	20231012	141000	107380275	501	501	501	501	0
361	20231012	140900	107380275	501	501	501	501	0
362	20231012	140800	107380275	501	501	501	501	24
363	20231012	140700	107368251	501	501	501	501	535
364	20231012	140600	107100216	501	501	501	501	127
365	20231012	140500	107036589	501	502	502	500	3460
366	20231012	140400	105304851	502	502	502	502	4
367	20231012	140300	105302843	503	503	503	503	0
368	20231012	140200	105302843	503	503	503	503	0
369	20231012	140100	105302843	503	503	503	503	0
370	20231012	140000	105302843	503	503	503	503	0
371	20231012	135900	105302843	503	503	503	503	0
372	20231012	135800	105302843	503	503	503	503	28
373	20231012	135700	105288759	503	503	503	503	0
374	20231012	135600	105288759	503	503	503	503	0
375	20231012	135500	105288759	503	503	503	503	0
376	20231012	135400	105288759	503	503	503	503	0
377	20231012	135300	105288759	503	503	503	503	0
378	20231012	135200	105288759	503	503	503	503	158
379	20231012	135100	105209285	503	503	503	503	0
380	20231012	135000	105209285	503	502	503	502	3499
381	20231012	134900	103449393	501	501	501	501	0
382	20231012	134800	103449393	501	501	501	501	0
383	20231012	134700	103449393	501	501	501	501	242
384	20231012	134600	103328151	500	500	500	500	0
385	20231012	134500	103328151	500	500	500	500	1594
386	20231012	134400	102531151	500	502	502	500	2874
387	20231012	134300	101091618	502	502	502	502	3
388	20231012	134200	101090112	503	503	503	503	0
389	20231012	134100	101090112	503	503	503	503	0
390	20231012	134000	101090112	503	503	503	503	0
391	20231012	133900	101090112	503	503	503	503	0
392	20231012	133800	101090112	503	503	503	503	0
393	20231012	133700	101090112	503	503	503	503	0
394	20231012	133600	101090112	503	503	503	503	0
395	20231012	133500	101090112	503	503	503	503	0
396	20231012	133400	101090112	503	503	503	503	0
397	20231012	133300	101090112	503	503	503	503	0
398	20231012	133200	101090112	503	503	503	503	0
399	20231012	133100	101090112	503	503	503	503	325
400	20231012	133000	100926637	503	503	503	503	0
401	20231012	132900	100926637	503	503	503	503	300
402	20231012	132800	100775737	504	504	504	504	0
403	20231012	132700	100775737	504	504	504	504	0
404	20231012	132600	100775737	504	504	504	504	0
405	20231012	132500	100775737	504	504	504	502	48
406	20231012	132400	100751629	502	504	504	502	70
407	20231012	132300	100716362	504	504	504	504	0
408	20231012	132200	100716362	504	504	504	504	300
409	20231012	132100	100565162	505	505	505	504	4053
410	20231012	132000	98520708	505	505	505	505	1036
411	20231012	131900	97997528	505	505	505	505	0
412	20231012	131800	97997528	505	505	505	505	0
413	20231012	131700	97997528	505	505	505	505	0
414	20231012	131600	97997528	505	505	505	505	0
415	20231012	131500	97997528	505	505	505	505	17
416	20231012	131400	97988943	506	506	506	506	0
417	20231012	131300	97988943	506	506	506	506	0
418	20231012	131200	97988943	506	506	506	506	0
419	20231012	131100	97988943	506	506	506	506	0
420	20231012	131000	97988943	506	506	506	506	0
421	20231012	130900	97988943	506	506	506	506	0
422	20231012	130800	97988943	506	506	506	506	0
423	20231012	130700	97988943	506	506	506	506	0
424	20231012	130600	97988943	506	506	506	506	0
425	20231012	130500	97988943	506	506	506	506	0
426	20231012	130400	97988943	506	506	506	506	0
427	20231012	130300	97988943	506	506	506	506	3
428	20231012	130200	97987425	507	507	507	507	1
429	20231012	130100	97986918	507	507	507	507	0
430	20231012	130000	97986918	507	506	507	506	548
431	20231012	125900	97709627	506	506	506	506	0
432	20231012	125800	97709627	506	506	506	506	185
433	20231012	125700	97616017	506	506	506	506	0
434	20231012	125600	97616017	506	506	506	506	0
435	20231012	125500	97616017	506	506	506	506	0
436	20231012	125400	97616017	506	506	506	506	0
437	20231012	125300	97616017	506	506	506	506	0
438	20231012	125200	97616017	506	506	506	506	500
439	20231012	125100	97363017	507	507	507	507	0
440	20231012	125000	97363017	507	507	507	507	2
441	20231012	124900	97362003	505	505	505	505	0
442	20231012	124800	97362003	505	505	505	505	0
443	20231012	124700	97362003	505	505	505	505	0
444	20231012	124600	97362003	505	505	505	505	0
445	20231012	124500	97362003	505	505	505	505	0
446	20231012	124400	97362003	505	507	507	505	3000
447	20231012	124300	95842577	508	508	508	508	0
448	20231012	124200	95842577	508	508	508	508	0
449	20231012	124100	95842577	508	508	508	508	756
450	20231012	124000	95458529	508	508	508	508	0
451	20231012	123900	95458529	508	508	508	508	1
452	20231012	123800	95458021	508	508	508	508	13
453	20231012	123700	95451417	507	507	507	507	8
454	20231012	123600	95447361	508	508	508	508	0
455	20231012	123500	95447361	508	508	508	508	34
456	20231012	123400	95430089	508	508	508	508	0
457	20231012	123300	95430089	508	508	508	508	0
458	20231012	123200	95430089	508	508	508	508	1
459	20231012	123100	95429581	507	507	507	507	358
460	20231012	123000	95248075	506	506	506	506	0
461	20231012	122900	95248075	506	506	506	506	0
462	20231012	122800	95248075	506	506	506	506	0
463	20231012	122700	95248075	506	506	506	506	0
464	20231012	122600	95248075	506	506	506	506	30
465	20231012	122500	95232895	506	506	506	506	0
466	20231012	122400	95232895	506	505	506	505	102
467	20231012	122300	95181383	507	507	507	507	393
468	20231012	122200	94982132	504	504	504	504	0
469	20231012	122100	94982132	504	505	505	504	496
470	20231012	122000	94731768	507	507	507	507	0
471	20231012	121900	94731768	507	507	507	507	4
472	20231012	121800	94729740	507	507	507	507	0
473	20231012	121700	94729740	507	506	507	506	822
474	20231012	121600	94313805	508	505	508	505	130
475	20231012	121500	94248083	508	508	508	508	8
476	20231012	121400	94244019	508	507	508	507	7
477	20231012	121300	94240464	507	507	508	504	67
478	20231012	121200	94206490	506	506	506	506	0
479	20231012	121100	94206490	506	507	507	506	2285
480	20231012	121000	93050186	506	506	506	506	0
481	20231012	120900	93050186	506	507	511	506	942
482	20231012	120800	92573233	504	516	516	504	3854
483	20231012	120700	90615252	516	515	517	511	4410
484	20231012	120600	88341060	515	512	515	512	1154
485	20231012	120500	87748619	513	513	513	513	0
486	20231012	120400	87748619	513	508	513	508	3791
487	20231012	120300	85812373	507	507	507	507	30
488	20231012	120200	85797163	504	506	506	504	35903
489	20231012	120100	67630825	506	506	506	506	0
490	20231012	120000	67630825	506	506	506	506	0
491	20231012	115900	67630825	506	506	506	506	332
492	20231012	115800	67462833	506	506	506	506	0
493	20231012	115700	67462833	506	506	506	506	0
494	20231012	115600	67462833	506	506	506	506	0
495	20231012	115500	67462833	506	506	506	506	0
496	20231012	115400	67462833	506	506	506	506	0
497	20231012	115300	67462833	506	506	506	506	1
498	20231012	115200	67462327	507	507	507	507	0
499	20231012	115100	67462327	507	507	507	507	286
500	20231012	115000	67317325	506	506	506	506	867
501	20231012	114900	66878623	506	508	508	506	458
502	20231012	114800	66646871	506	506	506	506	0
503	20231012	114700	66646871	506	506	506	506	0
504	20231012	114600	66646871	506	506	506	506	0
505	20231012	114500	66646871	506	506	506	506	984
506	20231012	114400	66148967	506	506	506	506	0
507	20231012	114300	66148967	506	506	506	506	0
508	20231012	114200	66148967	506	506	506	506	0
509	20231012	114100	66148967	506	506	506	506	0
510	20231012	114000	66148967	506	506	506	506	50
511	20231012	113900	66123667	506	506	506	506	102
512	20231012	113800	66072055	508	508	508	508	2
513	20231012	113700	66071039	506	506	506	506	122
514	20231012	113600	66009307	506	506	506	506	500
515	20231012	113500	65756307	506	509	509	506	139
516	20231012	113400	65685913	509	506	509	506	219
517	20231012	113300	65574742	506	509	509	506	878
518	20231012	113200	65127900	512	510	512	510	7299
519	20231012	113100	61401271	509	509	509	509	0
520	20231012	113000	61401271	509	509	509	509	0
521	20231012	112900	61401271	509	509	509	509	0
522	20231012	112800	61401271	509	509	509	509	0
523	20231012	112700	61401271	509	509	509	509	0
524	20231012	112600	61401271	509	509	509	509	1
525	20231012	112500	61400762	509	509	509	509	0
526	20231012	112400	61400762	509	509	509	509	1379
527	20231012	112300	60698851	509	509	509	509	2
528	20231012	112200	60697833	509	509	509	509	0
529	20231012	112100	60697833	509	509	509	509	0
530	20231012	112000	60697833	509	509	509	509	0
531	20231012	111900	60697833	509	509	509	509	0
532	20231012	111800	60697833	509	508	509	508	10
533	20231012	111700	60692744	507	507	507	507	71
534	20231012	111600	60656747	510	506	510	506	13079
535	20231012	111500	54007932	505	505	505	505	630
536	20231012	111400	53689782	505	505	505	505	0
537	20231012	111300	53689782	505	505	505	505	9
538	20231012	111200	53685237	504	504	504	504	0
539	20231012	111100	53685237	504	504	504	504	1
540	20231012	111000	53684733	505	505	505	505	0
541	20231012	110900	53684733	505	505	505	505	0
542	20231012	110800	53684733	505	505	505	505	0
543	20231012	110700	53684733	505	505	505	505	0
544	20231012	110600	53684733	505	505	505	505	87
545	20231012	110500	53640798	505	505	505	505	0
546	20231012	110400	53640798	505	504	505	504	25
547	20231012	110300	53628185	503	503	503	503	0
548	20231012	110200	53628185	503	503	503	503	2
549	20231012	110100	53627179	503	503	503	503	1
550	20231012	110000	53626676	503	502	503	502	101
551	20231012	105900	53575874	503	503	503	503	0
552	20231012	105800	53575874	503	503	503	503	0
553	20231012	105700	53575874	503	505	505	503	301
554	20231012	105600	53423871	505	505	505	505	502
555	20231012	105500	53170361	505	505	507	505	10834
556	20231012	105400	47688534	505	505	505	505	2209
557	20231012	105300	46572989	505	503	505	503	213
558	20231012	105200	46465848	502	502	502	502	40
559	20231012	105100	46445768	502	502	502	502	0
560	20231012	105000	46445768	502	501	502	501	8
561	20231012	104900	46441754	500	500	500	500	0
562	20231012	104800	46441754	500	500	500	500	1888
563	20231012	104700	45497754	500	501	501	500	114
564	20231012	104600	45440642	502	502	502	502	43
565	20231012	104500	45419056	503	503	503	503	23
566	20231012	104400	45407487	503	503	503	503	0
567	20231012	104300	45407487	503	503	503	503	2
568	20231012	104200	45406481	503	503	503	503	15
569	20231012	104100	45398936	504	504	504	504	110
570	20231012	104000	45343496	505	505	505	505	0
571	20231012	103900	45343496	505	506	507	505	1020
572	20231012	103800	44826517	506	505	506	505	534
573	20231012	103700	44556624	504	500	504	500	3774
574	20231012	103600	42665392	499	494	499	494	8164
575	20231012	103500	38597945	497	497	497	497	0
576	20231012	103400	38597945	497	492	497	492	6577
577	20231012	103300	35347834	493	493	493	493	0
578	20231012	103200	35347834	493	493	493	493	0
579	20231012	103100	35347834	493	493	493	492	288
580	20231012	103000	35205859	493	492	493	492	871
581	20231012	102900	34776513	490	490	490	490	0
582	20231012	102800	34776513	490	490	490	490	977
583	20231012	102700	34297783	490	491	491	490	596
584	20231012	102600	34005564	492	492	492	492	0
585	20231012	102500	34005564	492	492	492	492	1
586	20231012	102400	34005072	492	492	492	492	189
587	20231012	102300	33912084	494	494	494	494	4
588	20231012	102200	33910108	493	493	493	493	0
589	20231012	102100	33910108	493	493	493	493	947
590	20231012	102000	33443237	495	495	495	495	30
591	20231012	101900	33428387	495	495	495	495	0
592	20231012	101800	33428387	495	495	495	495	0
593	20231012	101700	33428387	495	495	495	495	100
594	20231012	101600	33378887	495	495	495	495	0
595	20231012	101500	33378887	495	495	495	495	10
596	20231012	101400	33373937	492	492	492	492	0
597	20231012	101300	33373937	492	492	492	492	0
598	20231012	101200	33373937	492	492	492	492	0
599	20231012	101100	33373937	492	492	492	492	0
600	20231012	101000	33373937	492	492	492	492	0
601	20231012	100900	33373937	492	492	492	492	1
602	20231012	100800	33373445	490	490	490	490	0
603	20231012	100700	33373445	490	490	490	490	0
604	20231012	100600	33373445	490	491	491	490	2036
605	20231012	100500	32374001	490	490	490	490	0
606	20231012	100400	32374001	490	494	494	490	2911
607	20231012	100300	30939436	495	495	495	495	0
608	20231012	100200	30939436	495	495	495	495	0
609	20231012	100100	30939436	495	495	495	495	165
610	20231012	100000	30857761	494	495	497	494	85
611	20231012	095900	30815727	496	495	496	495	181
612	20231012	095800	30726099	492	495	495	488	4050
613	20231012	095700	28735622	497	497	497	497	0
614	20231012	095600	28735622	497	497	497	497	0
615	20231012	095500	28735622	497	497	497	497	0
616	20231012	095400	28735622	497	497	497	497	0
617	20231012	095300	28735622	497	497	497	497	0
618	20231012	095200	28735622	497	497	497	497	3
619	20231012	095100	28734131	498	498	498	498	87
620	20231012	095000	28690805	495	495	495	495	0
621	20231012	094900	28690805	495	495	495	495	0
622	20231012	094800	28690805	495	495	495	495	209
623	20231012	094700	28587350	499	499	499	499	2401
624	20231012	094600	27389251	499	498	499	498	2305
625	20231012	094500	26239709	498	494	499	494	2424
626	20231012	094400	25033713	495	493	495	493	152
627	20231012	094300	24958555	493	493	493	493	0
628	20231012	094200	24958555	493	493	493	493	0
629	20231012	094100	24958555	493	493	493	493	0
630	20231012	094000	24958555	493	493	493	493	1
631	20231012	093900	24958062	492	492	492	492	759
632	20231012	093800	24584634	491	491	491	491	0
633	20231012	093700	24584634	491	491	491	491	176
634	20231012	093600	24498218	492	492	492	492	0
635	20231012	093500	24498218	492	492	492	492	87
636	20231012	093400	24455414	492	491	492	491	9596
637	20231012	093300	19743775	491	491	491	491	3
638	20231012	093200	19742302	491	491	491	491	24
639	20231012	093100	19730518	491	491	491	491	0
640	20231012	093000	19730518	491	491	491	491	2
641	20231012	092900	19729536	489	489	489	489	3
642	20231012	092800	19728069	489	489	490	489	1193
643	20231012	092700	19144642	489	489	489	489	0
644	20231012	092600	19144642	489	489	489	489	52
645	20231012	092500	19119214	489	489	489	489	0
646	20231012	092400	19119214	489	489	489	489	500
647	20231012	092300	18874714	491	491	491	491	372
648	20231012	092200	18692062	491	491	491	491	20
649	20231012	092100	18682242	489	489	489	489	316
650	20231012	092000	18527718	490	492	494	490	1962
651	20231012	091900	17564685	491	491	491	491	10
652	20231012	091800	17559775	494	494	494	494	0
653	20231012	091700	17559775	494	494	494	494	0
654	20231012	091600	17559775	494	494	494	494	1309
655	20231012	091500	16913129	494	491	494	491	327
656	20231012	091400	16751741	492	494	494	492	275
657	20231012	091300	16616431	492	492	492	492	0
658	20231012	091200	16616431	492	490	492	490	1272
659	20231012	091100	15990615	491	488	491	488	5233
660	20231012	091000	13426432	488	488	488	488	1203
661	20231012	090900	12839368	492	495	495	492	1562
662	20231012	090800	12067276	495	495	499	495	1651
663	20231012	090700	11250027	499	496	500	496	232
664	20231012	090600	11134855	501	500	501	499	4809
665	20231012	090500	8728988	496	488	518	488	7266
666	20231012	090400	5000439	488	487	488	487	58
667	20231012	090300	4972140	487	488	489	487	2004
668	20231012	090200	3993635	489	489	489	489	81
669	20231012	090100	3954026	493	479	493	473	2197
670	20231012	090000	2900608	478	473	478	473	6128