KissMeData/012280/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185300	56149236	889	889	889	889	313
3	20231012	185200	56149236	889	889	889	889	0
4	20231012	185100	56149236	889	889	889	889	0
5	20231012	185000	56149236	889	889	889	889	0
6	20231012	184900	56149236	889	889	889	889	0
7	20231012	184800	56149236	889	889	889	889	0
8	20231012	184700	56149236	889	889	889	889	0
9	20231012	184600	56149236	889	889	889	889	0
10	20231012	184500	56149236	889	889	889	889	0
11	20231012	184400	56149236	889	889	889	889	0
12	20231012	184300	56149236	889	889	889	889	0
13	20231012	184200	56149236	889	889	889	889	0
14	20231012	184100	56149236	889	889	889	889	0
15	20231012	184000	56149236	889	889	889	889	0
16	20231012	183900	56149236	889	889	889	889	0
17	20231012	183800	56149236	889	889	889	889	0
18	20231012	183700	56149236	889	889	889	889	0
19	20231012	183600	56149236	889	889	889	889	0
20	20231012	183500	56149236	889	889	889	889	0
21	20231012	183400	56149236	889	889	889	889	0
22	20231012	183300	56149236	889	889	889	889	0
23	20231012	183200	56149236	889	889	889	889	0
24	20231012	183100	56149236	889	889	889	889	0
25	20231012	183000	56149236	889	889	889	889	0
26	20231012	182900	56149236	889	889	889	889	0
27	20231012	182800	56149236	889	889	889	889	0
28	20231012	182700	56149236	889	889	889	889	0
29	20231012	182600	56149236	889	889	889	889	0
30	20231012	182500	56149236	889	889	889	889	0
31	20231012	182400	56149236	889	889	889	889	0
32	20231012	182300	56149236	889	889	889	889	313
33	20231012	182200	56149236	889	889	889	889	0
34	20231012	182100	56149236	889	889	889	889	0
35	20231012	182000	56149236	889	889	889	889	0
36	20231012	181900	56149236	889	889	889	889	0
37	20231012	181800	56149236	889	889	889	889	0
38	20231012	181700	56149236	889	889	889	889	0
39	20231012	181600	56149236	889	889	889	889	0
40	20231012	181500	56149236	889	889	889	889	0
41	20231012	181400	56149236	889	889	889	889	0
42	20231012	181300	56149236	889	889	889	889	0
43	20231012	181200	56149236	889	889	889	889	0
44	20231012	181100	56149236	889	889	889	889	0
45	20231012	181000	56149236	889	889	889	889	0
46	20231012	180900	56149236	889	889	889	889	0
47	20231012	180800	56149236	889	889	889	889	0
48	20231012	180700	56149236	889	889	889	889	0
49	20231012	180600	56149236	889	889	889	889	0
50	20231012	180500	56149236	889	889	889	889	0
51	20231012	180400	56149236	889	889	889	889	0
52	20231012	180300	56149236	889	889	889	889	0
53	20231012	180200	56149236	889	889	889	889	0
54	20231012	180100	56149236	889	889	889	889	0
55	20231012	180000	56149236	889	889	889	889	0
56	20231012	175900	56149236	889	889	889	889	0
57	20231012	175800	56149236	889	889	889	889	0
58	20231012	175700	56149236	889	889	889	889	0
59	20231012	175600	56149236	889	889	889	889	0
60	20231012	175500	56149236	889	889	889	889	0
61	20231012	175400	56149236	889	889	889	889	0
62	20231012	175300	56149236	889	889	889	889	313
63	20231012	175200	56149236	889	889	889	889	0
64	20231012	175100	56149236	889	889	889	889	0
65	20231012	175000	56149236	889	889	889	889	0
66	20231012	174900	56149236	889	889	889	889	0
67	20231012	174800	56149236	889	889	889	889	0
68	20231012	174700	56149236	889	889	889	889	0
69	20231012	174600	56149236	889	889	889	889	0
70	20231012	174500	56149236	889	889	889	889	0
71	20231012	174400	56149236	889	889	889	889	0
72	20231012	174300	56149236	889	889	889	889	0
73	20231012	174200	56149236	889	889	889	889	0
74	20231012	174100	56149236	889	889	889	889	0
75	20231012	174000	56149236	889	889	889	889	0
76	20231012	173900	56149236	889	889	889	889	0
77	20231012	173800	56149236	889	889	889	889	0
78	20231012	173700	56149236	889	889	889	889	0
79	20231012	173600	56149236	889	889	889	889	0
80	20231012	173500	56149236	889	889	889	889	0
81	20231012	173400	56149236	889	889	889	889	0
82	20231012	173300	56149236	889	889	889	889	0
83	20231012	173200	56149236	889	889	889	889	0
84	20231012	173100	56149236	889	889	889	889	0
85	20231012	173000	56149236	889	889	889	889	0
86	20231012	172900	56149236	889	889	889	889	0
87	20231012	172800	56149236	889	889	889	889	0
88	20231012	172700	56149236	889	889	889	889	0
89	20231012	172600	56149236	889	889	889	889	0
90	20231012	172500	56149236	889	889	889	889	0
91	20231012	172400	56149236	889	889	889	889	0
92	20231012	172300	56149236	889	889	889	889	313
93	20231012	172200	56149236	889	889	889	889	0
94	20231012	172100	56149236	889	889	889	889	0
95	20231012	172000	56149236	889	889	889	889	0
96	20231012	171900	56149236	889	889	889	889	0
97	20231012	171800	56149236	889	889	889	889	0
98	20231012	171700	56149236	889	889	889	889	0
99	20231012	171600	56149236	889	889	889	889	0
100	20231012	171500	56149236	889	889	889	889	0
101	20231012	171400	56149236	889	889	889	889	0
102	20231012	171300	56149236	889	889	889	889	0
103	20231012	171200	56149236	889	889	889	889	0
104	20231012	171100	56149236	889	889	889	889	0
105	20231012	171000	56149236	889	889	889	889	0
106	20231012	170900	56149236	889	889	889	889	0
107	20231012	170800	56149236	889	889	889	889	0
108	20231012	170700	56149236	889	889	889	889	0
109	20231012	170600	56149236	889	889	889	889	0
110	20231012	170500	56149236	889	889	889	889	0
111	20231012	170400	56149236	889	889	889	889	0
112	20231012	170300	56149236	889	889	889	889	0
113	20231012	170200	56149236	889	889	889	889	0
114	20231012	170100	56149236	889	889	889	889	0
115	20231012	170000	56149236	889	889	889	889	0
116	20231012	165900	56149236	889	889	889	889	0
117	20231012	165800	56149236	889	889	889	889	0
118	20231012	165700	56149236	889	889	889	889	0
119	20231012	165600	56149236	889	889	889	889	0
120	20231012	165500	56149236	889	889	889	889	0
121	20231012	165400	56149236	889	889	889	889	0
122	20231012	165300	56149236	889	889	889	889	313
123	20231012	165200	56149236	889	889	889	889	0
124	20231012	165100	56149236	889	889	889	889	0
125	20231012	165000	56149236	889	889	889	889	0
126	20231012	164900	56149236	889	889	889	889	0
127	20231012	164800	56149236	889	889	889	889	0
128	20231012	164700	56149236	889	889	889	889	0
129	20231012	164600	56149236	889	889	889	889	0
130	20231012	164500	56149236	889	889	889	889	0
131	20231012	164400	56149236	889	889	889	889	0
132	20231012	164300	56149236	889	889	889	889	0
133	20231012	164200	56149236	889	889	889	889	0
134	20231012	164100	56149236	889	889	889	889	0
135	20231012	164000	56149236	889	889	889	889	0
136	20231012	163900	56149236	889	889	889	889	0
137	20231012	163800	56149236	889	889	889	889	0
138	20231012	163700	56149236	889	889	889	889	0
139	20231012	163600	56149236	889	889	889	889	0
140	20231012	163500	56149236	889	889	889	889	0
141	20231012	163400	56149236	889	889	889	889	0
142	20231012	163300	56149236	889	889	889	889	0
143	20231012	163200	56149236	889	889	889	889	0
144	20231012	163100	56149236	889	889	889	889	0
145	20231012	163000	56149236	889	889	889	889	0
146	20231012	162900	56149236	889	889	889	889	0
147	20231012	162800	56149236	889	889	889	889	0
148	20231012	162700	56149236	889	889	889	889	0
149	20231012	162600	56149236	889	889	889	889	0
150	20231012	162500	56149236	889	889	889	889	0
151	20231012	162400	56149236	889	889	889	889	0
152	20231012	162300	56149236	889	889	889	889	313
153	20231012	162200	56149236	889	889	889	889	0
154	20231012	162100	56149236	889	889	889	889	0
155	20231012	162000	56149236	889	889	889	889	0
156	20231012	161900	56149236	889	889	889	889	0
157	20231012	161800	56149236	889	889	889	889	0
158	20231012	161700	56149236	889	889	889	889	0
159	20231012	161600	56149236	889	889	889	889	0
160	20231012	161500	56149236	889	889	889	889	0
161	20231012	161400	56149236	889	889	889	889	0
162	20231012	161300	56149236	889	889	889	889	0
163	20231012	161200	56149236	889	889	889	889	0
164	20231012	161100	56149236	889	889	889	889	0
165	20231012	161000	56149236	889	889	889	889	0
166	20231012	160900	56149236	889	889	889	889	0
167	20231012	160800	56149236	889	889	889	889	0
168	20231012	160700	56149236	889	889	889	889	0
169	20231012	160600	56149236	889	889	889	889	0
170	20231012	160500	56149236	889	889	889	889	0
171	20231012	160400	56149236	889	889	889	889	0
172	20231012	160300	56149236	889	889	889	889	0
173	20231012	160200	56149236	889	889	889	889	0
174	20231012	160100	56149236	889	889	889	889	0
175	20231012	160000	56149236	889	889	889	889	0
176	20231012	155900	56149236	889	889	889	889	0
177	20231012	155800	56149236	889	889	889	889	0
178	20231012	155700	56149236	889	889	889	889	0
179	20231012	155600	56149236	889	889	889	889	0
180	20231012	155500	56149236	889	889	889	889	0
181	20231012	155400	56149236	889	889	889	889	0
182	20231012	155300	56149236	889	889	889	889	313
183	20231012	155200	56149236	889	889	889	889	0
184	20231012	155100	56149236	889	889	889	889	0
185	20231012	155000	56149236	889	889	889	889	0
186	20231012	154900	56149236	889	889	889	889	0
187	20231012	154800	56149236	889	889	889	889	0
188	20231012	154700	56149236	889	889	889	889	0
189	20231012	154600	56149236	889	889	889	889	0
190	20231012	154500	56149236	889	889	889	889	0
191	20231012	154400	56149236	889	889	889	889	0
192	20231012	154300	56149236	889	889	889	889	0
193	20231012	154200	56149236	889	889	889	889	0
194	20231012	154100	56149236	889	889	889	889	0
195	20231012	154000	56149236	889	889	889	889	0
196	20231012	153900	56149236	889	889	889	889	0
197	20231012	153800	56149236	889	889	889	889	0
198	20231012	153700	56149236	889	889	889	889	0
199	20231012	153600	56149236	889	889	889	889	0
200	20231012	153500	56149236	889	889	889	889	0
201	20231012	153400	56149236	889	889	889	889	0
202	20231012	153300	56149236	889	889	889	889	0
203	20231012	153200	56149236	889	889	889	889	0
204	20231012	153100	56149236	889	889	889	889	0
205	20231012	153000	56149236	889	889	889	889	313
206	20231012	152900	55870979	889	889	889	889	0
207	20231012	152800	55870979	889	889	889	889	0
208	20231012	152700	55870979	889	889	889	889	0
209	20231012	152600	55870979	889	889	889	889	0
210	20231012	152500	55870979	889	889	889	889	0
211	20231012	152400	55870979	889	889	889	889	0
212	20231012	152300	55870979	889	889	889	889	0
213	20231012	152200	55870979	889	889	889	889	0
214	20231012	152100	55870979	889	889	889	889	0
215	20231012	152000	55870979	889	889	889	889	0
216	20231012	151900	55870979	889	889	889	889	1
217	20231012	151800	55870090	888	888	888	888	0
218	20231012	151700	55870090	888	888	888	888	261
219	20231012	151600	55638322	888	888	888	888	0
220	20231012	151500	55638322	888	888	888	888	4
221	20231012	151400	55634770	888	888	888	888	0
222	20231012	151300	55634770	888	888	888	888	0
223	20231012	151200	55634770	888	888	888	888	365
224	20231012	151100	55310650	888	888	888	888	0
225	20231012	151000	55310650	888	888	888	888	0
226	20231012	150900	55310650	888	888	888	888	4
227	20231012	150800	55307098	884	884	884	884	0
228	20231012	150700	55307098	884	884	884	884	0
229	20231012	150600	55307098	884	884	884	884	0
230	20231012	150500	55307098	884	885	885	884	3
231	20231012	150400	55304444	888	888	888	888	1
232	20231012	150300	55303556	884	884	884	884	0
233	20231012	150200	55303556	884	884	884	884	716
234	20231012	150100	54670612	884	886	886	884	1379
235	20231012	150000	53450262	889	889	889	889	0
236	20231012	145900	53450262	889	889	889	889	0
237	20231012	145800	53450262	889	889	889	889	0
238	20231012	145700	53450262	889	889	889	889	0
239	20231012	145600	53450262	889	889	889	889	0
240	20231012	145500	53450262	889	889	889	889	0
241	20231012	145400	53450262	889	889	889	889	0
242	20231012	145300	53450262	889	889	889	889	4
243	20231012	145200	53446706	884	885	885	884	1379
244	20231012	145100	52226543	889	885	889	885	6
245	20231012	145000	52221229	885	885	885	885	0
246	20231012	144900	52221229	885	889	889	885	843
247	20231012	144800	51475170	884	884	884	884	0
248	20231012	144700	51475170	884	884	884	884	0
249	20231012	144600	51475170	884	884	884	884	50
250	20231012	144500	51430970	884	884	884	884	0
251	20231012	144400	51430970	884	884	884	884	0
252	20231012	144300	51430970	884	885	885	884	1379
253	20231012	144200	50211685	889	888	889	888	100
254	20231012	144100	50122787	884	884	884	884	0
255	20231012	144000	50122787	884	884	884	884	4
256	20231012	143900	50119251	888	884	888	884	61
257	20231012	143800	50065323	884	884	884	884	0
258	20231012	143700	50065323	884	884	884	884	30
259	20231012	143600	50038803	884	884	884	884	0
260	20231012	143500	50038803	884	884	884	884	0
261	20231012	143400	50038803	884	885	885	884	1379
262	20231012	143300	48819314	889	889	889	889	0
263	20231012	143200	48819314	889	889	889	889	1
264	20231012	143100	48818425	884	884	884	884	0
265	20231012	143000	48818425	884	884	884	884	0
266	20231012	142900	48818425	884	884	884	884	6
267	20231012	142800	48813121	884	884	884	884	0
268	20231012	142700	48813121	884	884	884	884	0
269	20231012	142600	48813121	884	884	884	884	1028
270	20231012	142500	47904369	884	886	886	884	1385
271	20231012	142400	46679225	885	885	885	885	0
272	20231012	142300	46679225	885	885	885	885	5
273	20231012	142200	46674800	889	886	889	885	6
274	20231012	142100	46669482	888	888	888	888	2
275	20231012	142000	46667706	885	885	885	885	0
276	20231012	141900	46667706	885	885	885	885	0
277	20231012	141800	46667706	885	885	885	885	0
278	20231012	141700	46667706	885	885	885	885	0
279	20231012	141600	46667706	885	885	885	885	1379
280	20231012	141500	45447291	890	890	890	890	280
281	20231012	141400	45198091	890	890	890	890	0
282	20231012	141300	45198091	890	890	890	890	0
283	20231012	141200	45198091	890	890	890	890	0
284	20231012	141100	45198091	890	890	890	890	0
285	20231012	141000	45198091	890	890	890	890	9
286	20231012	140900	45190081	885	885	885	885	0
287	20231012	140800	45190081	885	885	885	885	0
288	20231012	140700	45190081	885	886	886	885	1380
289	20231012	140600	43967817	886	886	886	886	3
290	20231012	140500	43965159	886	886	886	886	2
291	20231012	140400	43963387	889	889	889	889	1818
292	20231012	140300	42347185	889	889	889	889	481
293	20231012	140200	41919576	889	889	889	889	0
294	20231012	140100	41919576	889	889	889	889	0
295	20231012	140000	41919576	889	889	889	889	0
296	20231012	135900	41919576	889	889	889	889	0
297	20231012	135800	41919576	889	889	889	889	1380
298	20231012	135700	40692756	889	889	889	889	0
299	20231012	135600	40692756	889	889	889	889	0
300	20231012	135500	40692756	889	889	889	889	0
301	20231012	135400	40692756	889	889	889	889	4
302	20231012	135300	40689200	889	889	889	889	0
303	20231012	135200	40689200	889	889	889	889	0
304	20231012	135100	40689200	889	889	889	889	0
305	20231012	135000	40689200	889	889	889	889	0
306	20231012	134900	40689200	889	889	889	889	1380
307	20231012	134800	39462380	890	890	890	890	0
308	20231012	134700	39462380	890	890	890	890	0
309	20231012	134600	39462380	890	890	890	890	0
310	20231012	134500	39462380	890	890	890	890	0
311	20231012	134400	39462380	890	890	890	890	0
312	20231012	134300	39462380	890	890	890	890	0
313	20231012	134200	39462380	890	890	890	890	0
314	20231012	134100	39462380	890	890	890	890	1
315	20231012	134000	39461490	890	887	890	886	2479
316	20231012	133900	37260228	889	889	889	889	0
317	20231012	133800	37260228	889	889	889	889	0
318	20231012	133700	37260228	889	889	889	889	0
319	20231012	133600	37260228	889	889	889	889	2
320	20231012	133500	37258450	887	887	887	887	0
321	20231012	133400	37258450	887	887	887	887	60
322	20231012	133300	37205230	889	889	889	889	100
323	20231012	133200	37116330	890	890	890	890	0
324	20231012	133100	37116330	890	890	890	890	0
325	20231012	133000	37116330	890	890	890	890	0
326	20231012	132900	37116330	890	890	890	890	1
327	20231012	132800	37115440	890	890	890	890	100
328	20231012	132700	37026440	890	890	890	890	2
329	20231012	132600	37024660	886	886	886	886	0
330	20231012	132500	37024660	886	886	886	886	2
331	20231012	132400	37022888	889	887	889	887	630
332	20231012	132300	36463066	887	887	887	887	189
333	20231012	132200	36295423	887	887	887	887	4
334	20231012	132100	36291875	888	888	888	888	100
335	20231012	132000	36203075	889	889	889	889	0
336	20231012	131900	36203075	889	889	889	889	0
337	20231012	131800	36203075	889	889	889	889	0
338	20231012	131700	36203075	889	889	889	889	0
339	20231012	131600	36203075	889	889	889	889	1
340	20231012	131500	36202186	887	887	887	887	0
341	20231012	131400	36202186	887	887	887	887	0
342	20231012	131300	36202186	887	887	887	887	0
343	20231012	131200	36202186	887	887	887	887	0
344	20231012	131100	36202186	887	887	887	887	5
345	20231012	131000	36197751	889	889	889	889	9
346	20231012	130900	36189750	889	889	889	889	1
347	20231012	130800	36188861	887	887	887	887	0
348	20231012	130700	36188861	887	887	887	887	0
349	20231012	130600	36188861	887	887	887	887	4
350	20231012	130500	36185313	889	889	889	889	0
351	20231012	130400	36185313	889	889	889	889	0
352	20231012	130300	36185313	889	889	889	889	0
353	20231012	130200	36185313	889	889	889	889	0
354	20231012	130100	36185313	889	889	889	889	0
355	20231012	130000	36185313	889	889	889	889	2
356	20231012	125900	36183535	888	888	888	888	12
357	20231012	125800	36172879	889	889	889	889	0
358	20231012	125700	36172879	889	889	889	889	1575
359	20231012	125600	34772704	889	889	889	889	100
360	20231012	125500	34683804	889	889	889	889	7
361	20231012	125400	34677581	890	890	890	890	0
362	20231012	125300	34677581	890	890	890	890	0
363	20231012	125200	34677581	890	890	890	890	0
364	20231012	125100	34677581	890	890	890	890	0
365	20231012	125000	34677581	890	890	890	890	0
366	20231012	124900	34677581	890	890	890	890	0
367	20231012	124800	34677581	890	890	890	890	0
368	20231012	124700	34677581	890	890	890	890	7
369	20231012	124600	34671351	889	889	889	889	0
370	20231012	124500	34671351	889	889	889	889	0
371	20231012	124400	34671351	889	889	889	889	0
372	20231012	124300	34671351	889	889	889	889	0
373	20231012	124200	34671351	889	889	889	889	10
374	20231012	124100	34662461	890	890	890	890	0
375	20231012	124000	34662461	890	890	890	890	0
376	20231012	123900	34662461	890	890	890	890	561
377	20231012	123800	34163171	890	890	890	890	0
378	20231012	123700	34163171	890	890	890	890	0
379	20231012	123600	34163171	890	890	890	890	2
380	20231012	123500	34161391	890	890	890	890	2
381	20231012	123400	34159611	889	889	889	889	0
382	20231012	123300	34159611	889	889	889	889	10
383	20231012	123200	34150721	889	889	889	889	0
384	20231012	123100	34150721	889	889	889	889	4
385	20231012	123000	34147165	889	889	889	889	0
386	20231012	122900	34147165	889	889	889	889	0
387	20231012	122800	34147165	889	889	889	889	0
388	20231012	122700	34147165	889	889	889	889	0
389	20231012	122600	34147165	889	889	889	889	0
390	20231012	122500	34147165	889	889	889	889	0
391	20231012	122400	34147165	889	889	889	889	0
392	20231012	122300	34147165	889	889	889	889	0
393	20231012	122200	34147165	889	889	889	889	0
394	20231012	122100	34147165	889	889	889	889	0
395	20231012	122000	34147165	889	889	889	889	0
396	20231012	121900	34147165	889	889	889	889	0
397	20231012	121800	34147165	889	889	889	889	0
398	20231012	121700	34147165	889	889	889	889	0
399	20231012	121600	34147165	889	889	889	889	700
400	20231012	121500	33524865	889	889	889	889	0
401	20231012	121400	33524865	889	889	889	889	0
402	20231012	121300	33524865	889	889	889	889	1
403	20231012	121200	33523976	889	889	889	889	0
404	20231012	121100	33523976	889	889	889	889	0
405	20231012	121000	33523976	889	889	889	889	9
406	20231012	120900	33515975	886	886	886	886	0
407	20231012	120800	33515975	886	886	886	886	6
408	20231012	120700	33510659	886	886	886	886	0
409	20231012	120600	33510659	886	886	886	886	0
410	20231012	120500	33510659	886	886	886	886	2798
411	20231012	120400	31031631	886	886	886	886	0
412	20231012	120300	31031631	886	886	886	886	0
413	20231012	120200	31031631	886	886	886	886	0
414	20231012	120100	31031631	886	886	886	886	0
415	20231012	120000	31031631	886	886	886	886	75
416	20231012	115900	30965181	886	886	886	886	0
417	20231012	115800	30965181	886	886	886	886	0
418	20231012	115700	30965181	886	886	886	886	0
419	20231012	115600	30965181	886	886	886	886	0
420	20231012	115500	30965181	886	886	886	886	0
421	20231012	115400	30965181	886	886	886	886	0
422	20231012	115300	30965181	886	890	890	886	10
423	20231012	115200	30956293	886	887	887	886	2000
424	20231012	115100	29184254	890	890	890	890	0
425	20231012	115000	29184254	890	890	890	890	0
426	20231012	114900	29184254	890	890	890	890	150
427	20231012	114800	29050754	890	890	890	890	0
428	20231012	114700	29050754	890	890	890	890	0
429	20231012	114600	29050754	890	890	890	890	0
430	20231012	114500	29050754	890	890	890	890	0
431	20231012	114400	29050754	890	890	890	890	0
432	20231012	114300	29050754	890	890	890	890	0
433	20231012	114200	29050754	890	890	890	890	0
434	20231012	114100	29050754	890	890	890	890	0
435	20231012	114000	29050754	890	890	890	890	0
436	20231012	113900	29050754	890	890	890	890	0
437	20231012	113800	29050754	890	890	890	890	0
438	20231012	113700	29050754	890	890	890	890	0
439	20231012	113600	29050754	890	890	890	890	0
440	20231012	113500	29050754	890	890	890	890	0
441	20231012	113400	29050754	890	890	890	890	0
442	20231012	113300	29050754	890	890	890	890	141
443	20231012	113200	28925264	890	890	890	890	8000
444	20231012	113100	21805264	888	888	888	888	1
445	20231012	113000	21804376	888	888	888	888	412
446	20231012	112900	21438520	888	888	888	888	2
447	20231012	112800	21436744	886	886	886	886	0
448	20231012	112700	21436744	886	886	886	886	0
449	20231012	112600	21436744	886	886	886	886	0
450	20231012	112500	21436744	886	886	886	886	0
451	20231012	112400	21436744	886	886	886	886	1
452	20231012	112300	21435858	886	886	886	886	0
453	20231012	112200	21435858	886	888	888	886	1328
454	20231012	112100	20259157	887	887	887	887	0
455	20231012	112000	20259157	887	887	887	887	0
456	20231012	111900	20259157	887	888	888	887	8
457	20231012	111800	20252059	888	888	888	888	6
458	20231012	111700	20246731	888	888	888	888	50
459	20231012	111600	20202331	886	886	886	886	0
460	20231012	111500	20202331	886	886	886	886	0
461	20231012	111400	20202331	886	886	886	886	0
462	20231012	111300	20202331	886	886	886	886	0
463	20231012	111200	20202331	886	886	886	886	0
464	20231012	111100	20202331	886	886	886	886	0
465	20231012	111000	20202331	886	889	890	886	3209
466	20231012	110900	17357711	890	890	890	890	0
467	20231012	110800	17357711	890	890	890	890	100
468	20231012	110700	17268711	890	890	890	890	0
469	20231012	110600	17268711	890	890	890	890	0
470	20231012	110500	17268711	890	889	890	889	74
471	20231012	110400	17202880	889	889	889	889	0
472	20231012	110300	17202880	889	889	889	889	0
473	20231012	110200	17202880	889	889	889	889	11
474	20231012	110100	17193101	889	889	889	889	0
475	20231012	110000	17193101	889	889	889	889	0
476	20231012	105900	17193101	889	889	889	889	0
477	20231012	105800	17193101	889	889	889	889	4
478	20231012	105700	17189545	889	889	889	889	0
479	20231012	105600	17189545	889	889	889	889	0
480	20231012	105500	17189545	889	889	889	889	0
481	20231012	105400	17189545	889	889	889	889	1
482	20231012	105300	17188656	890	890	890	890	0
483	20231012	105200	17188656	890	890	890	890	0
484	20231012	105100	17188656	890	890	890	890	0
485	20231012	105000	17188656	890	890	890	890	0
486	20231012	104900	17188656	890	890	890	890	107
487	20231012	104800	17093426	890	890	890	890	0
488	20231012	104700	17093426	890	890	890	890	0
489	20231012	104600	17093426	890	890	890	890	0
490	20231012	104500	17093426	890	890	890	890	0
491	20231012	104400	17093426	890	890	890	890	0
492	20231012	104300	17093426	890	889	890	889	200
493	20231012	104200	16915616	889	889	889	889	0
494	20231012	104100	16915616	889	889	889	889	3
495	20231012	104000	16912949	890	890	890	890	0
496	20231012	103900	16912949	890	890	890	890	0
497	20231012	103800	16912949	890	890	890	890	0
498	20231012	103700	16912949	890	890	890	890	0
499	20231012	103600	16912949	890	890	890	890	0
500	20231012	103500	16912949	890	890	890	890	0
501	20231012	103400	16912949	890	890	890	890	0
502	20231012	103300	16912949	890	890	890	890	2
503	20231012	103200	16911169	890	890	890	890	0
504	20231012	103100	16911169	890	890	890	890	0
505	20231012	103000	16911169	890	890	890	890	0
506	20231012	102900	16911169	890	890	890	890	0
507	20231012	102800	16911169	890	890	890	890	0
508	20231012	102700	16911169	890	888	890	888	402
509	20231012	102600	16554189	888	888	888	888	0
510	20231012	102500	16554189	888	888	888	888	0
511	20231012	102400	16554189	888	888	888	888	0
512	20231012	102300	16554189	888	888	888	888	0
513	20231012	102200	16554189	888	888	888	888	600
514	20231012	102100	16021389	888	888	888	888	0
515	20231012	102000	16021389	888	888	888	888	80
516	20231012	101900	15950349	889	889	889	889	0
517	20231012	101800	15950349	889	889	889	889	0
518	20231012	101700	15950349	889	889	889	889	140
519	20231012	101600	15825889	889	889	889	889	2
520	20231012	101500	15824111	890	890	890	890	0
521	20231012	101400	15824111	890	890	890	890	0
522	20231012	101300	15824111	890	890	890	890	123
523	20231012	101200	15714641	890	890	890	890	0
524	20231012	101100	15714641	890	890	890	890	0
525	20231012	101000	15714641	890	889	890	889	2459
526	20231012	100900	13528581	889	889	889	889	0
527	20231012	100800	13528581	889	889	889	889	0
528	20231012	100700	13528581	889	889	889	889	0
529	20231012	100600	13528581	889	889	889	889	0
530	20231012	100500	13528581	889	889	889	889	0
531	20231012	100400	13528581	889	889	889	889	0
532	20231012	100300	13528581	889	889	889	889	0
533	20231012	100200	13528581	889	889	889	889	0
534	20231012	100100	13528581	889	888	889	888	300
535	20231012	100000	13262169	888	888	888	888	0
536	20231012	095900	13262169	888	888	888	888	0
537	20231012	095800	13262169	888	888	888	888	174
538	20231012	095700	13107657	887	887	887	887	0
539	20231012	095600	13107657	887	887	887	887	0
540	20231012	095500	13107657	887	887	887	887	0
541	20231012	095400	13107657	887	887	887	887	0
542	20231012	095300	13107657	887	887	887	887	584
543	20231012	095200	12589649	889	889	889	889	0
544	20231012	095100	12589649	889	889	889	889	514
545	20231012	095000	12132703	890	890	890	890	0
546	20231012	094900	12132703	890	890	890	890	1
547	20231012	094800	12131813	889	889	889	889	0
548	20231012	094700	12131813	889	889	889	889	0
549	20231012	094600	12131813	889	889	889	889	844
550	20231012	094500	11381497	889	888	889	888	301
551	20231012	094400	11114127	887	887	887	887	1
552	20231012	094300	11113240	888	888	888	888	11
553	20231012	094200	11103472	888	888	888	888	1
554	20231012	094100	11102584	887	887	887	887	0
555	20231012	094000	11102584	887	887	887	887	3
556	20231012	093900	11099923	888	888	888	888	0
557	20231012	093800	11099923	888	888	888	888	0
558	20231012	093700	11099923	888	888	888	888	0
559	20231012	093600	11099923	888	888	888	888	0
560	20231012	093500	11099923	888	888	888	888	0
561	20231012	093400	11099923	888	888	888	888	1
562	20231012	093300	11099035	888	888	888	888	1
563	20231012	093200	11098147	888	888	888	888	10
564	20231012	093100	11089267	886	886	886	886	200
565	20231012	093000	10912067	886	886	886	886	0
566	20231012	092900	10912067	886	886	886	886	0
567	20231012	092800	10912067	886	886	886	886	0
568	20231012	092700	10912067	886	886	886	886	0
569	20231012	092600	10912067	886	886	886	886	0
570	20231012	092500	10912067	886	886	886	886	5
571	20231012	092400	10907637	886	886	886	886	0
572	20231012	092300	10907637	886	886	886	886	0
573	20231012	092200	10907637	886	886	886	886	0
574	20231012	092100	10907637	886	886	886	886	0
575	20231012	092000	10907637	886	886	886	886	0
576	20231012	091900	10907637	886	886	886	886	821
577	20231012	091800	10180231	886	886	886	886	97
578	20231012	091700	10094289	885	885	885	885	0
579	20231012	091600	10094289	885	885	885	885	0
580	20231012	091500	10094289	885	885	885	885	0
581	20231012	091400	10094289	885	885	885	885	0
582	20231012	091300	10094289	885	885	885	885	0
583	20231012	091200	10094289	885	885	885	885	0
584	20231012	091100	10094289	885	887	887	885	301
585	20231012	091000	9827304	885	885	885	885	2
586	20231012	090900	9825534	889	886	889	885	445
587	20231012	090800	9431208	886	886	886	886	74
588	20231012	090700	9365644	884	886	886	884	4151
589	20231012	090600	5691960	886	887	887	886	2082
590	20231012	090500	3846883	887	887	887	887	0
591	20231012	090400	3846883	887	887	887	887	1000
592	20231012	090300	2959883	891	892	892	890	207
593	20231012	090200	2775245	887	887	887	887	1
594	20231012	090100	2774358	893	893	893	893	0
595	20231012	090000	2774358	893	886	894	886	3125