KissMeData/011080/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	185200	79530991	957	957	957	957	1116
3	20231011	185100	79530991	957	957	957	957	0
4	20231011	185000	79530991	957	957	957	957	0
5	20231011	184900	79530991	957	957	957	957	0
6	20231011	184800	79530991	957	957	957	957	0
7	20231011	184700	79530991	957	957	957	957	0
8	20231011	184600	79530991	957	957	957	957	0
9	20231011	184500	79530991	957	957	957	957	0
10	20231011	184400	79530991	957	957	957	957	0
11	20231011	184300	79530991	957	957	957	957	0
12	20231011	184200	79530991	957	957	957	957	0
13	20231011	184100	79530991	957	957	957	957	0
14	20231011	184000	79530991	957	957	957	957	0
15	20231011	183900	79530991	957	957	957	957	0
16	20231011	183800	79530991	957	957	957	957	0
17	20231011	183700	79530991	957	957	957	957	0
18	20231011	183600	79530991	957	957	957	957	0
19	20231011	183500	79530991	957	957	957	957	0
20	20231011	183400	79530991	957	957	957	957	0
21	20231011	183300	79530991	957	957	957	957	0
22	20231011	183200	79530991	957	957	957	957	0
23	20231011	183100	79530991	957	957	957	957	0
24	20231011	183000	79530991	957	957	957	957	0
25	20231011	182900	79530991	957	957	957	957	0
26	20231011	182800	79530991	957	957	957	957	0
27	20231011	182700	79530991	957	957	957	957	0
28	20231011	182600	79530991	957	957	957	957	0
29	20231011	182500	79530991	957	957	957	957	0
30	20231011	182400	79530991	957	957	957	957	0
31	20231011	182300	79530991	957	957	957	957	0
32	20231011	182200	79530991	957	957	957	957	1116
33	20231011	182100	79530991	957	957	957	957	0
34	20231011	182000	79530991	957	957	957	957	0
35	20231011	181900	79530991	957	957	957	957	0
36	20231011	181800	79530991	957	957	957	957	0
37	20231011	181700	79530991	957	957	957	957	0
38	20231011	181600	79530991	957	957	957	957	0
39	20231011	181500	79530991	957	957	957	957	0
40	20231011	181400	79530991	957	957	957	957	0
41	20231011	181300	79530991	957	957	957	957	0
42	20231011	181200	79530991	957	957	957	957	0
43	20231011	181100	79530991	957	957	957	957	0
44	20231011	181000	79530991	957	957	957	957	0
45	20231011	180900	79530991	957	957	957	957	0
46	20231011	180800	79530991	957	957	957	957	0
47	20231011	180700	79530991	957	957	957	957	0
48	20231011	180600	79530991	957	957	957	957	0
49	20231011	180500	79530991	957	957	957	957	0
50	20231011	180400	79530991	957	957	957	957	0
51	20231011	180300	79530991	957	957	957	957	0
52	20231011	180200	79530991	957	957	957	957	0
53	20231011	180100	79530991	957	957	957	957	0
54	20231011	180000	79530991	957	957	957	957	0
55	20231011	175900	79530991	957	957	957	957	0
56	20231011	175800	79530991	957	957	957	957	0
57	20231011	175700	79530991	957	957	957	957	0
58	20231011	175600	79530991	957	957	957	957	0
59	20231011	175500	79530991	957	957	957	957	0
60	20231011	175400	79530991	957	957	957	957	0
61	20231011	175300	79530991	957	957	957	957	0
62	20231011	175200	79530991	957	957	957	957	1116
63	20231011	175100	79530991	957	957	957	957	0
64	20231011	175000	79530991	957	957	957	957	0
65	20231011	174900	79530991	957	957	957	957	0
66	20231011	174800	79530991	957	957	957	957	0
67	20231011	174700	79530991	957	957	957	957	0
68	20231011	174600	79530991	957	957	957	957	0
69	20231011	174500	79530991	957	957	957	957	0
70	20231011	174400	79530991	957	957	957	957	0
71	20231011	174300	79530991	957	957	957	957	0
72	20231011	174200	79530991	957	957	957	957	0
73	20231011	174100	79530991	957	957	957	957	0
74	20231011	174000	79530991	957	957	957	957	0
75	20231011	173900	79530991	957	957	957	957	0
76	20231011	173800	79530991	957	957	957	957	0
77	20231011	173700	79530991	957	957	957	957	0
78	20231011	173600	79530991	957	957	957	957	0
79	20231011	173500	79530991	957	957	957	957	0
80	20231011	173400	79530991	957	957	957	957	0
81	20231011	173300	79530991	957	957	957	957	0
82	20231011	173200	79530991	957	957	957	957	0
83	20231011	173100	79530991	957	957	957	957	0
84	20231011	173000	79530991	957	957	957	957	0
85	20231011	172900	79530991	957	957	957	957	0
86	20231011	172800	79530991	957	957	957	957	0
87	20231011	172700	79530991	957	957	957	957	0
88	20231011	172600	79530991	957	957	957	957	0
89	20231011	172500	79530991	957	957	957	957	0
90	20231011	172400	79530991	957	957	957	957	0
91	20231011	172300	79530991	957	957	957	957	0
92	20231011	172200	79530991	957	957	957	957	1116
93	20231011	172100	79530991	957	957	957	957	0
94	20231011	172000	79530991	957	957	957	957	0
95	20231011	171900	79530991	957	957	957	957	0
96	20231011	171800	79530991	957	957	957	957	0
97	20231011	171700	79530991	957	957	957	957	0
98	20231011	171600	79530991	957	957	957	957	0
99	20231011	171500	79530991	957	957	957	957	0
100	20231011	171400	79530991	957	957	957	957	0
101	20231011	171300	79530991	957	957	957	957	0
102	20231011	171200	79530991	957	957	957	957	0
103	20231011	171100	79530991	957	957	957	957	0
104	20231011	171000	79530991	957	957	957	957	0
105	20231011	170900	79530991	957	957	957	957	0
106	20231011	170800	79530991	957	957	957	957	0
107	20231011	170700	79530991	957	957	957	957	0
108	20231011	170600	79530991	957	957	957	957	0
109	20231011	170500	79530991	957	957	957	957	0
110	20231011	170400	79530991	957	957	957	957	0
111	20231011	170300	79530991	957	957	957	957	0
112	20231011	170200	79530991	957	957	957	957	0
113	20231011	170100	79530991	957	957	957	957	0
114	20231011	170000	79530991	957	957	957	957	0
115	20231011	165900	79530991	957	957	957	957	0
116	20231011	165800	79530991	957	957	957	957	0
117	20231011	165700	79530991	957	957	957	957	0
118	20231011	165600	79530991	957	957	957	957	0
119	20231011	165500	79530991	957	957	957	957	0
120	20231011	165400	79530991	957	957	957	957	0
121	20231011	165300	79530991	957	957	957	957	0
122	20231011	165200	79530991	957	957	957	957	1116
123	20231011	165100	79530991	957	957	957	957	0
124	20231011	165000	79530991	957	957	957	957	0
125	20231011	164900	79530991	957	957	957	957	0
126	20231011	164800	79530991	957	957	957	957	0
127	20231011	164700	79530991	957	957	957	957	0
128	20231011	164600	79530991	957	957	957	957	0
129	20231011	164500	79530991	957	957	957	957	0
130	20231011	164400	79530991	957	957	957	957	0
131	20231011	164300	79530991	957	957	957	957	0
132	20231011	164200	79530991	957	957	957	957	0
133	20231011	164100	79530991	957	957	957	957	0
134	20231011	164000	79530991	957	957	957	957	0
135	20231011	163900	79530991	957	957	957	957	0
136	20231011	163800	79530991	957	957	957	957	0
137	20231011	163700	79530991	957	957	957	957	0
138	20231011	163600	79530991	957	957	957	957	0
139	20231011	163500	79530991	957	957	957	957	0
140	20231011	163400	79530991	957	957	957	957	0
141	20231011	163300	79530991	957	957	957	957	0
142	20231011	163200	79530991	957	957	957	957	0
143	20231011	163100	79530991	957	957	957	957	0
144	20231011	163000	79530991	957	957	957	957	0
145	20231011	162900	79530991	957	957	957	957	0
146	20231011	162800	79530991	957	957	957	957	0
147	20231011	162700	79530991	957	957	957	957	0
148	20231011	162600	79530991	957	957	957	957	0
149	20231011	162500	79530991	957	957	957	957	0
150	20231011	162400	79530991	957	957	957	957	0
151	20231011	162300	79530991	957	957	957	957	0
152	20231011	162200	79530991	957	957	957	957	1116
153	20231011	162100	79530991	957	957	957	957	0
154	20231011	162000	79530991	957	957	957	957	0
155	20231011	161900	79530991	957	957	957	957	0
156	20231011	161800	79530991	957	957	957	957	0
157	20231011	161700	79530991	957	957	957	957	0
158	20231011	161600	79530991	957	957	957	957	0
159	20231011	161500	79530991	957	957	957	957	0
160	20231011	161400	79530991	957	957	957	957	0
161	20231011	161300	79530991	957	957	957	957	0
162	20231011	161200	79530991	957	957	957	957	0
163	20231011	161100	79530991	957	957	957	957	0
164	20231011	161000	79530991	957	957	957	957	0
165	20231011	160900	79530991	957	957	957	957	0
166	20231011	160800	79530991	957	957	957	957	0
167	20231011	160700	79530991	957	957	957	957	0
168	20231011	160600	79530991	957	957	957	957	0
169	20231011	160500	79530991	957	957	957	957	0
170	20231011	160400	79530991	957	957	957	957	0
171	20231011	160300	79530991	957	957	957	957	0
172	20231011	160200	79530991	957	957	957	957	0
173	20231011	160100	79530991	957	957	957	957	0
174	20231011	160000	79530991	957	957	957	957	0
175	20231011	155900	79530991	957	957	957	957	0
176	20231011	155800	79530991	957	957	957	957	0
177	20231011	155700	79530991	957	957	957	957	0
178	20231011	155600	79530991	957	957	957	957	0
179	20231011	155500	79530991	957	957	957	957	0
180	20231011	155400	79530991	957	957	957	957	0
181	20231011	155300	79530991	957	957	957	957	0
182	20231011	155200	79530991	957	957	957	957	1116
183	20231011	155100	79530991	957	957	957	957	0
184	20231011	155000	79530991	957	957	957	957	0
185	20231011	154900	79530991	957	957	957	957	0
186	20231011	154800	79530991	957	957	957	957	0
187	20231011	154700	79530991	957	957	957	957	0
188	20231011	154600	79530991	957	957	957	957	0
189	20231011	154500	79530991	957	957	957	957	0
190	20231011	154400	79530991	957	957	957	957	0
191	20231011	154300	79530991	957	957	957	957	0
192	20231011	154200	79530991	957	957	957	957	0
193	20231011	154100	79530991	957	957	957	957	0
194	20231011	154000	79530991	957	957	957	957	0
195	20231011	153900	79530991	957	957	957	957	0
196	20231011	153800	79530991	957	957	957	957	0
197	20231011	153700	79530991	957	957	957	957	0
198	20231011	153600	79530991	957	957	957	957	0
199	20231011	153500	79530991	957	957	957	957	0
200	20231011	153400	79530991	957	957	957	957	0
201	20231011	153300	79530991	957	957	957	957	0
202	20231011	153200	79530991	957	957	957	957	0
203	20231011	153100	79530991	957	957	957	957	0
204	20231011	153000	79530991	957	957	957	957	1116
205	20231011	152900	78462979	957	957	957	957	0
206	20231011	152800	78462979	957	957	957	957	0
207	20231011	152700	78462979	957	957	957	957	0
208	20231011	152600	78462979	957	957	957	957	0
209	20231011	152500	78462979	957	957	957	957	0
210	20231011	152400	78462979	957	957	957	957	0
211	20231011	152300	78462979	957	957	957	957	0
212	20231011	152200	78462979	957	957	957	957	0
213	20231011	152100	78462979	957	957	957	957	0
214	20231011	152000	78462979	957	957	957	957	0
215	20231011	151900	78462979	957	957	957	957	4
216	20231011	151800	78459151	968	957	968	957	108
217	20231011	151700	78354736	957	957	957	957	3
218	20231011	151600	78351865	966	957	966	957	5
219	20231011	151500	78347071	966	957	966	957	9
220	20231011	151400	78338395	957	957	957	957	4
221	20231011	151300	78334567	957	957	957	957	12
222	20231011	151200	78323083	957	957	957	957	4
223	20231011	151100	78319255	957	957	957	957	13
224	20231011	151000	78306814	957	957	957	957	3
225	20231011	150900	78303943	957	957	957	957	3
226	20231011	150800	78301072	957	957	957	957	4
227	20231011	150700	78297244	965	957	965	957	13
228	20231011	150600	78284715	957	957	957	957	6
229	20231011	150500	78278973	957	957	957	957	2
230	20231011	150400	78277059	957	957	957	957	4
231	20231011	150300	78273231	957	957	957	957	3
232	20231011	150200	78270360	957	957	957	957	3
233	20231011	150100	78267489	957	957	957	957	3
234	20231011	150000	78264618	959	959	959	959	4
235	20231011	145900	78260782	969	963	969	963	648
236	20231011	145800	77635462	962	952	962	952	9066
237	20231011	145700	68968344	956	952	956	952	1002
238	20231011	145600	68010440	952	952	952	952	4
239	20231011	145500	68006632	952	952	956	952	403
240	20231011	145400	67621376	956	952	956	952	2940
241	20231011	145300	64810748	952	952	952	952	3
242	20231011	145200	64807892	952	952	952	952	4
243	20231011	145100	64804084	952	952	952	952	2
244	20231011	145000	64802180	952	952	952	952	4
245	20231011	144900	64798372	952	952	952	952	2
246	20231011	144800	64796468	952	952	952	952	4
247	20231011	144700	64792660	952	951	952	951	8
248	20231011	144600	64785047	956	951	956	951	5577
249	20231011	144500	59457298	951	951	951	951	3
250	20231011	144400	59454445	951	951	951	951	4
251	20231011	144300	59450641	951	951	951	951	2
252	20231011	144200	59448739	951	951	951	951	4
253	20231011	144100	59444935	951	951	951	951	152
254	20231011	144000	59300383	951	951	951	951	4
255	20231011	143900	59296579	951	951	951	951	376
256	20231011	143800	58939003	951	951	951	951	3
257	20231011	143700	58936150	951	951	951	951	14
258	20231011	143600	58922836	951	951	951	951	4
259	20231011	143500	58919032	951	951	951	951	2
260	20231011	143400	58917130	951	951	951	951	4
261	20231011	143300	58913326	951	951	951	951	2
262	20231011	143200	58911424	951	951	951	951	4
263	20231011	143100	58907620	951	951	951	951	3
264	20231011	143000	58904767	951	951	951	951	498
265	20231011	142900	58431169	951	951	951	951	3
266	20231011	142800	58428316	951	951	951	951	4
267	20231011	142700	58424512	952	952	952	952	166
268	20231011	142600	58266480	952	952	952	952	4
269	20231011	142500	58262672	952	952	952	952	2
270	20231011	142400	58260768	952	952	952	952	4
271	20231011	142300	58256960	951	951	951	951	3
272	20231011	142200	58254107	951	951	951	951	3
273	20231011	142100	58251254	951	951	951	951	3
274	20231011	142000	58248401	951	951	951	951	4
275	20231011	141900	58244597	951	951	951	951	2
276	20231011	141800	58242695	951	951	951	951	4
277	20231011	141700	58238891	951	951	951	951	2
278	20231011	141600	58236989	951	951	951	951	4
279	20231011	141500	58233185	951	951	951	951	4
280	20231011	141400	58229381	951	951	951	951	2
281	20231011	141300	58227479	951	951	951	951	4
282	20231011	141200	58223675	951	951	951	951	3
283	20231011	141100	58220822	951	951	951	951	3
284	20231011	141000	58217969	951	951	951	951	3
285	20231011	140900	58215116	951	951	951	951	3
286	20231011	140800	58212263	951	951	951	951	8
287	20231011	140700	58204655	951	951	951	951	4
288	20231011	140600	58200851	951	951	951	951	2
289	20231011	140500	58198949	951	951	951	951	4
290	20231011	140400	58195145	951	951	951	951	3
291	20231011	140300	58192292	951	951	951	951	3
292	20231011	140200	58189439	951	951	951	951	3
293	20231011	140100	58186586	951	951	951	951	3
294	20231011	140000	58183733	951	951	951	951	3
295	20231011	135900	58180880	951	951	951	951	4
296	20231011	135800	58177076	951	951	951	951	600
297	20231011	135700	57606476	951	951	951	951	4
298	20231011	135600	57602672	951	951	951	951	3
299	20231011	135500	57599819	951	951	951	951	3
300	20231011	135400	57596966	951	951	951	951	4
301	20231011	135300	57593162	952	951	952	951	4
302	20231011	135200	57589357	951	951	951	951	3
303	20231011	135100	57586504	951	951	952	951	6
304	20231011	135000	57580796	951	951	951	951	2
305	20231011	134900	57578894	951	951	951	951	4
306	20231011	134800	57575090	951	951	951	951	3
307	20231011	134700	57572237	952	952	952	952	86
308	20231011	134600	57490365	954	952	954	952	5
309	20231011	134500	57485601	952	952	952	952	3
310	20231011	134400	57482745	952	952	952	952	3
311	20231011	134300	57479889	952	952	952	952	4
312	20231011	134200	57476081	952	952	952	952	2
313	20231011	134100	57474177	952	952	952	952	4
314	20231011	134000	57470369	952	952	952	952	2
315	20231011	133900	57468465	952	952	952	952	4
316	20231011	133800	57464657	952	952	952	952	3
317	20231011	133700	57461801	952	952	952	952	73
318	20231011	133600	57392305	952	952	952	952	3
319	20231011	133500	57389449	952	952	952	952	4
320	20231011	133400	57385641	952	952	952	952	2
321	20231011	133300	57383737	952	952	952	952	4
322	20231011	133200	57379929	951	951	951	951	2
323	20231011	133100	57378027	956	956	956	956	227
324	20231011	133000	57161015	956	956	956	956	3
325	20231011	132900	57158147	956	956	956	956	3
326	20231011	132800	57155279	956	956	956	956	3
327	20231011	132700	57152411	956	956	956	956	4
328	20231011	132600	57148587	954	956	956	954	497
329	20231011	132500	56673908	956	956	956	956	4
330	20231011	132400	56670084	956	956	956	956	2
331	20231011	132300	56668172	956	956	956	956	4
332	20231011	132200	56664348	956	956	956	956	3
333	20231011	132100	56661480	956	956	956	956	3
334	20231011	132000	56658612	956	956	956	956	3
335	20231011	131900	56655744	956	956	956	956	4
336	20231011	131800	56651920	956	956	956	956	2
337	20231011	131700	56650008	956	956	956	956	4
338	20231011	131600	56646184	956	956	956	956	2
339	20231011	131500	56644272	956	956	956	956	4
340	20231011	131400	56640448	956	956	956	956	3
341	20231011	131300	56637580	956	956	956	956	3
342	20231011	131200	56634712	956	956	956	956	4
343	20231011	131100	56630888	954	954	954	954	3
344	20231011	131000	56628026	954	954	954	954	3
345	20231011	130900	56625164	951	960	960	951	1729
346	20231011	130800	54967250	960	960	960	960	3
347	20231011	130700	54964370	960	960	960	960	3
348	20231011	130600	54961490	960	960	961	960	682
349	20231011	130500	54306563	961	960	961	960	272
350	20231011	130400	54045173	961	961	961	961	170
351	20231011	130300	53881803	961	961	961	961	3
352	20231011	130200	53878920	961	961	961	961	3
353	20231011	130100	53876037	961	961	961	961	3
354	20231011	130000	53873154	961	961	961	961	3
355	20231011	125900	53870271	960	960	960	960	3
356	20231011	125800	53867391	961	961	961	960	4
357	20231011	125700	53863548	961	961	961	961	2
358	20231011	125600	53861626	961	961	961	961	4
359	20231011	125500	53857782	961	961	961	961	3
360	20231011	125400	53854899	961	962	962	961	498
361	20231011	125300	53376076	962	962	962	962	3
362	20231011	125200	53373190	962	962	962	962	3
363	20231011	125100	53370304	962	962	962	962	3
364	20231011	125000	53367418	962	962	962	962	4
365	20231011	124900	53363570	962	962	962	962	2
366	20231011	124800	53361646	962	962	962	962	4
367	20231011	124700	53357798	962	962	962	962	3
368	20231011	124600	53354912	962	962	962	962	3
369	20231011	124500	53352026	962	962	962	962	3
370	20231011	124400	53349140	962	962	962	962	3
371	20231011	124300	53346254	962	962	962	962	3
372	20231011	124200	53343368	962	962	962	962	4
373	20231011	124100	53339520	962	962	962	962	2
374	20231011	124000	53337596	962	962	962	962	4
375	20231011	123900	53333748	962	962	962	962	3
376	20231011	123800	53330862	962	962	962	962	30
377	20231011	123700	53302002	962	962	962	962	3
378	20231011	123600	53299116	962	962	962	962	3
379	20231011	123500	53296230	962	962	962	962	3
380	20231011	123400	53293344	962	962	962	962	4
381	20231011	123300	53289496	962	962	962	962	2
382	20231011	123200	53287572	962	959	962	959	4
383	20231011	123100	53283733	959	959	959	959	3
384	20231011	123000	53280856	959	959	959	959	3
385	20231011	122900	53277979	957	955	957	955	3
386	20231011	122800	53275112	963	963	963	963	3
387	20231011	122700	53272223	970	961	970	961	312
388	20231011	122600	52969755	961	961	961	961	4
389	20231011	122500	52965911	961	961	961	961	2
390	20231011	122400	52963989	961	961	961	961	4
391	20231011	122300	52960145	961	954	961	954	4
392	20231011	122200	52956322	965	960	965	952	808
393	20231011	122100	52180492	960	960	960	960	3
394	20231011	122000	52177612	960	960	960	960	3
395	20231011	121900	52174732	959	959	959	959	103
396	20231011	121800	52075955	959	959	959	959	4
397	20231011	121700	52072119	959	959	959	959	2
398	20231011	121600	52070201	959	959	959	959	4
399	20231011	121500	52066365	964	957	964	957	53
400	20231011	121400	52015330	957	957	957	957	3
401	20231011	121300	52012459	957	957	957	957	3
402	20231011	121200	52009588	957	957	957	957	3
403	20231011	121100	52006717	960	959	960	958	3
404	20231011	121000	52003840	958	957	958	957	4
405	20231011	120900	52000011	963	957	963	957	53
406	20231011	120800	51948990	957	957	957	957	3
407	20231011	120700	51946119	957	957	957	957	3
408	20231011	120600	51943248	963	957	963	957	63
409	20231011	120500	51882643	957	957	957	957	4
410	20231011	120400	51878815	962	957	962	957	52
411	20231011	120300	51828801	957	957	957	957	4
412	20231011	120200	51824973	957	957	957	957	3
413	20231011	120100	51822102	962	957	962	957	5
414	20231011	120000	51817307	957	957	957	957	3
415	20231011	115900	51814436	957	957	957	957	3
416	20231011	115800	51811565	957	957	957	957	3
417	20231011	115700	51808694	957	957	957	957	4
418	20231011	115600	51804866	962	957	962	957	5
419	20231011	115500	51800067	957	956	957	956	4
420	20231011	115400	51796242	956	956	956	956	3
421	20231011	115300	51793374	956	956	956	956	3
422	20231011	115200	51790506	956	956	956	956	3
423	20231011	115100	51787638	954	954	954	954	3
424	20231011	115000	51784776	950	958	958	950	498
425	20231011	114900	51310380	961	958	961	958	81
426	20231011	114800	51232551	958	958	958	958	2
427	20231011	114700	51230635	958	958	958	958	19
428	20231011	114600	51212433	958	959	959	958	6
429	20231011	114500	51206682	958	958	958	958	109
430	20231011	114400	51102260	958	956	958	956	4
431	20231011	114300	51098434	953	953	953	953	3
432	20231011	114200	51095575	958	953	958	953	6
433	20231011	114100	51089842	951	951	951	951	4
434	20231011	114000	51086038	951	951	951	951	2
435	20231011	113900	51084136	951	951	951	951	4
436	20231011	113800	51080332	951	951	951	951	3
437	20231011	113700	51077479	951	951	951	951	3
438	20231011	113600	51074626	951	951	951	951	3
439	20231011	113500	51071773	951	951	951	951	3
440	20231011	113400	51068920	951	951	951	951	3
441	20231011	113300	51066067	951	951	951	951	4
442	20231011	113200	51062263	951	951	951	951	2
443	20231011	113100	51060361	951	951	951	951	4
444	20231011	113000	51056557	951	951	951	951	3
445	20231011	112900	51053704	951	951	951	951	3
446	20231011	112800	51050851	951	951	951	951	3
447	20231011	112700	51047998	951	951	951	951	3
448	20231011	112600	51045145	951	951	951	951	3
449	20231011	112500	51042292	958	951	958	951	13
450	20231011	112400	51029866	951	951	951	951	2
451	20231011	112300	51027964	951	951	951	951	4
452	20231011	112200	51024160	951	951	951	951	3
453	20231011	112100	51021307	950	950	950	950	3
454	20231011	112000	51018457	950	950	950	950	3
455	20231011	111900	51015607	950	950	950	950	3
456	20231011	111800	51012757	950	952	952	950	498
457	20231011	111700	50539211	952	952	952	952	4
458	20231011	111600	50535403	952	952	952	952	2
459	20231011	111500	50533499	952	952	952	952	4
460	20231011	111400	50529691	952	952	952	952	3
461	20231011	111300	50526835	952	952	952	952	3
462	20231011	111200	50523979	952	952	952	952	3
463	20231011	111100	50521123	952	952	952	952	3
464	20231011	111000	50518267	952	952	952	952	3
465	20231011	110900	50515411	952	952	952	952	4
466	20231011	110800	50511603	952	952	952	952	2
467	20231011	110700	50509699	951	952	952	951	17
468	20231011	110600	50493518	952	952	952	952	4
469	20231011	110500	50489710	952	952	952	952	2
470	20231011	110400	50487806	953	953	953	953	262
471	20231011	110300	50238120	953	953	953	953	436
472	20231011	110200	49822612	952	952	952	952	4
473	20231011	110100	49818804	951	955	955	951	254
474	20231011	110000	49577233	958	958	958	958	269
475	20231011	105900	49319531	959	958	959	958	260
476	20231011	105800	49070194	959	959	959	959	206
477	20231011	105700	48872640	959	959	959	959	2
478	20231011	105600	48870722	959	959	959	959	4
479	20231011	105500	48866886	959	959	959	959	2
480	20231011	105400	48864968	959	959	959	959	4
481	20231011	105300	48861132	959	958	959	958	3
482	20231011	105200	48858257	958	958	958	958	3
483	20231011	105100	48855383	958	958	958	958	3
484	20231011	105000	48852509	958	958	958	958	4
485	20231011	104900	48848677	958	958	958	958	35
486	20231011	104800	48815147	958	958	958	958	4
487	20231011	104700	48811315	957	957	957	957	2
488	20231011	104600	48809401	957	957	957	957	499
489	20231011	104500	48331858	961	955	961	955	4
490	20231011	104400	48328032	955	955	955	955	3
491	20231011	104300	48325167	955	955	955	955	3
492	20231011	104200	48322302	955	955	955	955	4
493	20231011	104100	48318482	955	955	955	955	2
494	20231011	104000	48316572	955	955	955	955	4
495	20231011	103900	48312752	955	955	955	955	2
496	20231011	103800	48310842	955	955	955	955	4
497	20231011	103700	48307022	955	955	955	955	3
498	20231011	103600	48304157	955	955	955	955	3
499	20231011	103500	48301292	955	955	955	955	3
500	20231011	103400	48298427	955	955	955	955	3
501	20231011	103300	48295562	955	955	955	955	3
502	20231011	103200	48292697	955	955	955	955	4
503	20231011	103100	48288877	955	955	955	955	2
504	20231011	103000	48286967	955	955	955	955	4
505	20231011	102900	48283147	955	955	955	955	3
506	20231011	102800	48280282	955	955	955	955	3
507	20231011	102700	48277417	955	955	955	955	3
508	20231011	102600	48274552	955	955	955	955	3
509	20231011	102500	48271687	955	955	955	955	3
510	20231011	102400	48268822	961	955	961	955	5
511	20231011	102300	48264041	955	955	955	955	2
512	20231011	102200	48262131	955	955	955	955	4
513	20231011	102100	48258311	955	955	955	955	3
514	20231011	102000	48255446	960	955	960	955	19
515	20231011	101900	48237221	955	955	955	955	3
516	20231011	101800	48234356	955	955	955	955	3
517	20231011	101700	48231491	955	957	957	955	3
518	20231011	101600	48228622	957	957	957	957	4
519	20231011	101500	48224794	957	957	957	957	2
520	20231011	101400	48222880	954	957	957	954	519
521	20231011	101300	47726576	957	957	957	957	3
522	20231011	101200	47723705	957	957	957	957	3
523	20231011	101100	47720834	957	957	957	957	3
524	20231011	101000	47717963	957	957	957	957	3
525	20231011	100900	47715092	957	957	957	957	3
526	20231011	100800	47712221	957	957	957	957	4
527	20231011	100700	47708393	957	957	957	957	2
528	20231011	100600	47706479	960	957	960	957	5
529	20231011	100500	47701691	957	957	957	957	3
530	20231011	100400	47698820	957	957	957	957	78
531	20231011	100300	47624174	957	957	957	957	4
532	20231011	100200	47620346	957	957	957	957	6
533	20231011	100100	47614604	957	957	957	957	4
534	20231011	100000	47610776	957	957	957	957	3
535	20231011	095900	47607905	957	957	957	957	3
536	20231011	095800	47605034	957	957	957	957	3
537	20231011	095700	47602163	957	957	957	957	4
538	20231011	095600	47598335	957	957	957	957	2
539	20231011	095500	47596421	957	957	957	957	4
540	20231011	095400	47592593	956	960	961	956	365
541	20231011	095300	47242181	960	960	960	960	5
542	20231011	095200	47237381	960	956	960	956	454
543	20231011	095100	46801549	955	957	957	955	3
544	20231011	095000	46798682	954	954	954	954	3
545	20231011	094900	46795820	952	950	952	950	4
546	20231011	094800	46792018	960	960	960	960	185
547	20231011	094700	46614418	960	960	960	960	4
548	20231011	094600	46610578	965	960	965	960	730
549	20231011	094500	45906138	965	961	965	960	48
550	20231011	094400	45859898	960	957	960	955	3390
551	20231011	094300	42605924	956	951	956	951	1145
552	20231011	094200	41512460	949	953	953	949	498
553	20231011	094100	41038638	953	953	953	953	4
554	20231011	094000	41034826	956	953	956	953	3
555	20231011	093900	41031964	956	953	956	953	6
556	20231011	093800	41026240	956	953	956	953	3
557	20231011	093700	41023378	955	953	955	953	974
558	20231011	093600	40093392	954	953	954	953	4
559	20231011	093500	40089579	953	954	954	953	78
560	20231011	093400	40015170	954	949	954	949	1064
561	20231011	093300	39002046	949	949	949	949	4
562	20231011	093200	38998250	951	949	951	949	3
563	20231011	093100	38995401	949	949	951	949	5
564	20231011	093000	38990654	949	949	949	949	2
565	20231011	092900	38988756	951	949	951	949	5
566	20231011	092800	38984009	949	949	949	949	3
567	20231011	092700	38981162	949	949	949	949	3
568	20231011	092600	38978315	951	949	951	949	4
569	20231011	092500	38974517	951	948	951	948	14
570	20231011	092400	38961215	948	948	948	948	2
571	20231011	092300	38959319	948	948	948	948	4
572	20231011	092200	38955527	948	948	948	948	2
573	20231011	092100	38953631	948	948	948	948	5
574	20231011	092000	38948891	948	948	951	948	34
575	20231011	091900	38916599	948	948	948	948	3
576	20231011	091800	38913755	948	948	948	948	3
577	20231011	091700	38910911	950	948	950	948	1115
578	20231011	091600	37851669	948	948	948	948	2
579	20231011	091500	37849773	948	948	948	948	4
580	20231011	091400	37845981	948	948	948	948	2
581	20231011	091300	37844085	948	948	948	948	4
582	20231011	091200	37840293	950	948	950	948	1138
583	20231011	091100	36759247	948	948	948	948	34
584	20231011	091000	36727015	948	950	950	948	1289
585	20231011	090900	35504717	948	947	951	947	11704
586	20231011	090800	24404958	948	942	948	942	3185
587	20231011	090700	21388234	945	941	945	941	17
588	20231011	090600	21372220	941	945	945	941	475
589	20231011	090500	20923365	945	940	945	940	404
590	20231011	090400	20541659	940	940	945	940	331
591	20231011	090300	20229163	940	938	940	938	27
592	20231011	090200	20203813	942	934	942	934	5605
593	20231011	090100	14941340	936	931	936	931	2902
594	20231011	090000	12227931	931	932	932	931	13105