KissMeData/025750/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	190400	103156943	887	887	887	887	1183
3	20231011	190300	103156943	887	887	887	887	0
4	20231011	190200	103156943	887	887	887	887	0
5	20231011	190100	103156943	887	887	887	887	0
6	20231011	190000	103156943	887	887	887	887	0
7	20231011	185900	103156943	887	887	887	887	0
8	20231011	185800	103156943	887	887	887	887	0
9	20231011	185700	103156943	887	887	887	887	0
10	20231011	185600	103156943	887	887	887	887	0
11	20231011	185500	103156943	887	887	887	887	0
12	20231011	185400	103156943	887	887	887	887	0
13	20231011	185300	103156943	887	887	887	887	0
14	20231011	185200	103156943	887	887	887	887	0
15	20231011	185100	103156943	887	887	887	887	0
16	20231011	185000	103156943	887	887	887	887	0
17	20231011	184900	103156943	887	887	887	887	0
18	20231011	184800	103156943	887	887	887	887	0
19	20231011	184700	103156943	887	887	887	887	0
20	20231011	184600	103156943	887	887	887	887	0
21	20231011	184500	103156943	887	887	887	887	0
22	20231011	184400	103156943	887	887	887	887	0
23	20231011	184300	103156943	887	887	887	887	0
24	20231011	184200	103156943	887	887	887	887	0
25	20231011	184100	103156943	887	887	887	887	0
26	20231011	184000	103156943	887	887	887	887	0
27	20231011	183900	103156943	887	887	887	887	0
28	20231011	183800	103156943	887	887	887	887	0
29	20231011	183700	103156943	887	887	887	887	0
30	20231011	183600	103156943	887	887	887	887	0
31	20231011	183500	103156943	887	887	887	887	0
32	20231011	183400	103156943	887	887	887	887	1183
33	20231011	183300	103156943	887	887	887	887	0
34	20231011	183200	103156943	887	887	887	887	0
35	20231011	183100	103156943	887	887	887	887	0
36	20231011	183000	103156943	887	887	887	887	0
37	20231011	182900	103156943	887	887	887	887	0
38	20231011	182800	103156943	887	887	887	887	0
39	20231011	182700	103156943	887	887	887	887	0
40	20231011	182600	103156943	887	887	887	887	0
41	20231011	182500	103156943	887	887	887	887	0
42	20231011	182400	103156943	887	887	887	887	0
43	20231011	182300	103156943	887	887	887	887	0
44	20231011	182200	103156943	887	887	887	887	0
45	20231011	182100	103156943	887	887	887	887	0
46	20231011	182000	103156943	887	887	887	887	0
47	20231011	181900	103156943	887	887	887	887	0
48	20231011	181800	103156943	887	887	887	887	0
49	20231011	181700	103156943	887	887	887	887	0
50	20231011	181600	103156943	887	887	887	887	0
51	20231011	181500	103156943	887	887	887	887	0
52	20231011	181400	103156943	887	887	887	887	0
53	20231011	181300	103156943	887	887	887	887	0
54	20231011	181200	103156943	887	887	887	887	0
55	20231011	181100	103156943	887	887	887	887	0
56	20231011	181000	103156943	887	887	887	887	0
57	20231011	180900	103156943	887	887	887	887	0
58	20231011	180800	103156943	887	887	887	887	0
59	20231011	180700	103156943	887	887	887	887	0
60	20231011	180600	103156943	887	887	887	887	0
61	20231011	180500	103156943	887	887	887	887	0
62	20231011	180400	103156943	887	887	887	887	1183
63	20231011	180300	103156943	887	887	887	887	0
64	20231011	180200	103156943	887	887	887	887	0
65	20231011	180100	103156943	887	887	887	887	0
66	20231011	180000	103156943	887	887	887	887	0
67	20231011	175900	103156943	887	887	887	887	0
68	20231011	175800	103156943	887	887	887	887	0
69	20231011	175700	103156943	887	887	887	887	0
70	20231011	175600	103156943	887	887	887	887	0
71	20231011	175500	103156943	887	887	887	887	0
72	20231011	175400	103156943	887	887	887	887	0
73	20231011	175300	103156943	887	887	887	887	0
74	20231011	175200	103156943	887	887	887	887	0
75	20231011	175100	103156943	887	887	887	887	0
76	20231011	175000	103156943	887	887	887	887	0
77	20231011	174900	103156943	887	887	887	887	0
78	20231011	174800	103156943	887	887	887	887	0
79	20231011	174700	103156943	887	887	887	887	0
80	20231011	174600	103156943	887	887	887	887	0
81	20231011	174500	103156943	887	887	887	887	0
82	20231011	174400	103156943	887	887	887	887	0
83	20231011	174300	103156943	887	887	887	887	0
84	20231011	174200	103156943	887	887	887	887	0
85	20231011	174100	103156943	887	887	887	887	0
86	20231011	174000	103156943	887	887	887	887	0
87	20231011	173900	103156943	887	887	887	887	0
88	20231011	173800	103156943	887	887	887	887	0
89	20231011	173700	103156943	887	887	887	887	0
90	20231011	173600	103156943	887	887	887	887	0
91	20231011	173500	103156943	887	887	887	887	0
92	20231011	173400	103156943	887	887	887	887	1183
93	20231011	173300	103156943	887	887	887	887	0
94	20231011	173200	103156943	887	887	887	887	0
95	20231011	173100	103156943	887	887	887	887	0
96	20231011	173000	103156943	887	887	887	887	0
97	20231011	172900	103156943	887	887	887	887	0
98	20231011	172800	103156943	887	887	887	887	0
99	20231011	172700	103156943	887	887	887	887	0
100	20231011	172600	103156943	887	887	887	887	0
101	20231011	172500	103156943	887	887	887	887	0
102	20231011	172400	103156943	887	887	887	887	0
103	20231011	172300	103156943	887	887	887	887	0
104	20231011	172200	103156943	887	887	887	887	0
105	20231011	172100	103156943	887	887	887	887	0
106	20231011	172000	103156943	887	887	887	887	0
107	20231011	171900	103156943	887	887	887	887	0
108	20231011	171800	103156943	887	887	887	887	0
109	20231011	171700	103156943	887	887	887	887	0
110	20231011	171600	103156943	887	887	887	887	0
111	20231011	171500	103156943	887	887	887	887	0
112	20231011	171400	103156943	887	887	887	887	0
113	20231011	171300	103156943	887	887	887	887	0
114	20231011	171200	103156943	887	887	887	887	0
115	20231011	171100	103156943	887	887	887	887	0
116	20231011	171000	103156943	887	887	887	887	0
117	20231011	170900	103156943	887	887	887	887	0
118	20231011	170800	103156943	887	887	887	887	0
119	20231011	170700	103156943	887	887	887	887	0
120	20231011	170600	103156943	887	887	887	887	0
121	20231011	170500	103156943	887	887	887	887	0
122	20231011	170400	103156943	887	887	887	887	1183
123	20231011	170300	103156943	887	887	887	887	0
124	20231011	170200	103156943	887	887	887	887	0
125	20231011	170100	103156943	887	887	887	887	0
126	20231011	170000	103156943	887	887	887	887	0
127	20231011	165900	103156943	887	887	887	887	0
128	20231011	165800	103156943	887	887	887	887	0
129	20231011	165700	103156943	887	887	887	887	0
130	20231011	165600	103156943	887	887	887	887	0
131	20231011	165500	103156943	887	887	887	887	0
132	20231011	165400	103156943	887	887	887	887	0
133	20231011	165300	103156943	887	887	887	887	0
134	20231011	165200	103156943	887	887	887	887	0
135	20231011	165100	103156943	887	887	887	887	0
136	20231011	165000	103156943	887	887	887	887	0
137	20231011	164900	103156943	887	887	887	887	0
138	20231011	164800	103156943	887	887	887	887	0
139	20231011	164700	103156943	887	887	887	887	0
140	20231011	164600	103156943	887	887	887	887	0
141	20231011	164500	103156943	887	887	887	887	0
142	20231011	164400	103156943	887	887	887	887	0
143	20231011	164300	103156943	887	887	887	887	0
144	20231011	164200	103156943	887	887	887	887	0
145	20231011	164100	103156943	887	887	887	887	0
146	20231011	164000	103156943	887	887	887	887	0
147	20231011	163900	103156943	887	887	887	887	0
148	20231011	163800	103156943	887	887	887	887	0
149	20231011	163700	103156943	887	887	887	887	0
150	20231011	163600	103156943	887	887	887	887	0
151	20231011	163500	103156943	887	887	887	887	0
152	20231011	163400	103156943	887	887	887	887	1183
153	20231011	163300	103156943	887	887	887	887	0
154	20231011	163200	103156943	887	887	887	887	0
155	20231011	163100	103156943	887	887	887	887	0
156	20231011	163000	103156943	887	887	887	887	0
157	20231011	162900	103156943	887	887	887	887	0
158	20231011	162800	103156943	887	887	887	887	0
159	20231011	162700	103156943	887	887	887	887	0
160	20231011	162600	103156943	887	887	887	887	0
161	20231011	162500	103156943	887	887	887	887	0
162	20231011	162400	103156943	887	887	887	887	0
163	20231011	162300	103156943	887	887	887	887	0
164	20231011	162200	103156943	887	887	887	887	0
165	20231011	162100	103156943	887	887	887	887	0
166	20231011	162000	103156943	887	887	887	887	0
167	20231011	161900	103156943	887	887	887	887	0
168	20231011	161800	103156943	887	887	887	887	0
169	20231011	161700	103156943	887	887	887	887	0
170	20231011	161600	103156943	887	887	887	887	0
171	20231011	161500	103156943	887	887	887	887	0
172	20231011	161400	103156943	887	887	887	887	0
173	20231011	161300	103156943	887	887	887	887	0
174	20231011	161200	103156943	887	887	887	887	0
175	20231011	161100	103156943	887	887	887	887	0
176	20231011	161000	103156943	887	887	887	887	0
177	20231011	160900	103156943	887	887	887	887	0
178	20231011	160800	103156943	887	887	887	887	0
179	20231011	160700	103156943	887	887	887	887	0
180	20231011	160600	103156943	887	887	887	887	0
181	20231011	160500	103156943	887	887	887	887	0
182	20231011	160400	103156943	887	887	887	887	1183
183	20231011	160300	103156943	887	887	887	887	0
184	20231011	160200	103156943	887	887	887	887	0
185	20231011	160100	103156943	887	887	887	887	0
186	20231011	160000	103156943	887	887	887	887	0
187	20231011	155900	103156943	887	887	887	887	0
188	20231011	155800	103156943	887	887	887	887	0
189	20231011	155700	103156943	887	887	887	887	0
190	20231011	155600	103156943	887	887	887	887	0
191	20231011	155500	103156943	887	887	887	887	0
192	20231011	155400	103156943	887	887	887	887	0
193	20231011	155300	103156943	887	887	887	887	0
194	20231011	155200	103156943	887	887	887	887	0
195	20231011	155100	103156943	887	887	887	887	0
196	20231011	155000	103156943	887	887	887	887	0
197	20231011	154900	103156943	887	887	887	887	0
198	20231011	154800	103156943	887	887	887	887	0
199	20231011	154700	103156943	887	887	887	887	0
200	20231011	154600	103156943	887	887	887	887	0
201	20231011	154500	103156943	887	887	887	887	0
202	20231011	154400	103156943	887	887	887	887	0
203	20231011	154300	103156943	887	887	887	887	0
204	20231011	154200	103156943	887	887	887	887	0
205	20231011	154100	103156943	887	887	887	887	0
206	20231011	154000	103156943	887	887	887	887	0
207	20231011	153900	103156943	887	887	887	887	0
208	20231011	153800	103156943	887	887	887	887	0
209	20231011	153700	103156943	887	887	887	887	0
210	20231011	153600	103156943	887	887	887	887	0
211	20231011	153500	103156943	887	887	887	887	0
212	20231011	153400	103156943	887	887	887	887	1183
213	20231011	153300	103156943	887	887	887	887	0
214	20231011	153200	103156943	887	887	887	887	0
215	20231011	153100	103156943	887	887	887	887	0
216	20231011	153000	103156943	887	887	887	887	1183
217	20231011	152900	102107622	888	888	888	888	0
218	20231011	152800	102107622	888	888	888	888	0
219	20231011	152700	102107622	888	888	888	888	0
220	20231011	152600	102107622	888	888	888	888	0
221	20231011	152500	102107622	888	888	888	888	0
222	20231011	152400	102107622	888	888	888	888	0
223	20231011	152300	102107622	888	888	888	888	0
224	20231011	152200	102107622	888	888	888	888	0
225	20231011	152100	102107622	888	888	888	888	0
226	20231011	152000	102107622	888	888	888	888	0
227	20231011	151900	102107622	888	888	888	888	0
228	20231011	151800	102107622	888	888	888	888	0
229	20231011	151700	102107622	888	888	888	888	0
230	20231011	151600	102107622	888	888	888	888	0
231	20231011	151500	102107622	888	888	888	888	0
232	20231011	151400	102107622	888	888	888	888	0
233	20231011	151300	102107622	888	885	888	885	582
234	20231011	151200	101592306	885	885	885	885	83
235	20231011	151100	101518851	885	885	885	885	0
236	20231011	151000	101518851	885	885	885	885	0
237	20231011	150900	101518851	885	885	885	885	0
238	20231011	150800	101518851	885	885	885	885	0
239	20231011	150700	101518851	885	885	885	884	3
240	20231011	150600	101516197	885	885	885	885	0
241	20231011	150500	101516197	885	885	885	885	2
242	20231011	150400	101514427	885	885	885	885	0
243	20231011	150300	101514427	885	885	885	885	200
244	20231011	150200	101337427	885	884	885	884	21
245	20231011	150100	101318862	885	885	885	885	0
246	20231011	150000	101318862	885	888	888	885	1722
247	20231011	145900	99794862	888	888	888	888	0
248	20231011	145800	99794862	888	888	888	888	0
249	20231011	145700	99794862	888	888	888	888	0
250	20231011	145600	99794862	888	888	888	888	0
251	20231011	145500	99794862	888	888	888	888	11
252	20231011	145400	99785094	888	888	888	888	0
253	20231011	145300	99785094	888	888	888	888	0
254	20231011	145200	99785094	888	888	888	888	0
255	20231011	145100	99785094	888	888	888	888	0
256	20231011	145000	99785094	888	888	888	888	1190
257	20231011	144900	98728374	887	886	887	886	3040
258	20231011	144800	96032334	886	885	886	885	5644
259	20231011	144700	91033169	885	885	885	885	0
260	20231011	144600	91033169	885	885	885	885	3
261	20231011	144500	91030514	885	885	885	885	7
262	20231011	144400	91024319	885	885	885	885	0
263	20231011	144300	91024319	885	885	885	885	0
264	20231011	144200	91024319	885	885	885	885	0
265	20231011	144100	91024319	885	885	885	885	0
266	20231011	144000	91024319	885	886	886	885	82
267	20231011	143900	90951748	885	885	885	885	19
268	20231011	143800	90934933	885	885	885	885	0
269	20231011	143700	90934933	885	884	885	884	2894
270	20231011	143600	88376293	884	884	884	884	0
271	20231011	143500	88376293	884	884	884	884	0
272	20231011	143400	88376293	884	884	884	884	0
273	20231011	143300	88376293	884	884	884	884	0
274	20231011	143200	88376293	884	884	884	884	1
275	20231011	143100	88375409	884	884	884	884	0
276	20231011	143000	88375409	884	884	884	884	9
277	20231011	142900	88367453	884	884	884	884	40
278	20231011	142800	88332093	885	885	885	885	0
279	20231011	142700	88332093	885	885	885	885	0
280	20231011	142600	88332093	885	885	885	885	0
281	20231011	142500	88332093	885	885	885	885	0
282	20231011	142400	88332093	885	883	885	883	7616
283	20231011	142300	81607163	884	884	884	884	0
284	20231011	142200	81607163	884	884	884	884	0
285	20231011	142100	81607163	884	884	884	884	0
286	20231011	142000	81607163	884	884	884	884	0
287	20231011	141900	81607163	884	884	884	884	0
288	20231011	141800	81607163	884	884	884	884	0
289	20231011	141700	81607163	884	884	884	884	45
290	20231011	141600	81567383	884	884	884	884	0
291	20231011	141500	81567383	884	884	884	884	0
292	20231011	141400	81567383	884	884	884	884	0
293	20231011	141300	81567383	884	884	884	884	0
294	20231011	141200	81567383	884	884	884	884	0
295	20231011	141100	81567383	884	884	884	884	1
296	20231011	141000	81566499	885	885	885	885	0
297	20231011	140900	81566499	885	885	885	885	0
298	20231011	140800	81566499	885	885	885	885	10
299	20231011	140700	81557649	885	885	885	885	0
300	20231011	140600	81557649	885	885	885	885	0
301	20231011	140500	81557649	885	884	885	883	1352
302	20231011	140400	80363715	885	885	885	885	0
303	20231011	140300	80363715	885	885	885	885	0
304	20231011	140200	80363715	885	885	885	885	135
305	20231011	140100	80244240	886	886	886	886	0
306	20231011	140000	80244240	886	886	886	886	0
307	20231011	135900	80244240	886	886	886	886	0
308	20231011	135800	80244240	886	886	886	886	1
309	20231011	135700	80243354	886	886	886	886	0
310	20231011	135600	80243354	886	886	886	886	0
311	20231011	135500	80243354	886	886	886	886	0
312	20231011	135400	80243354	886	886	886	886	0
313	20231011	135300	80243354	886	886	886	886	0
314	20231011	135200	80243354	886	886	886	886	0
315	20231011	135100	80243354	886	886	886	886	1
316	20231011	135000	80242468	886	886	886	886	0
317	20231011	134900	80242468	886	886	886	886	0
318	20231011	134800	80242468	886	886	886	886	0
319	20231011	134700	80242468	886	886	886	886	0
320	20231011	134600	80242468	886	886	886	886	0
321	20231011	134500	80242468	886	886	886	886	0
322	20231011	134400	80242468	886	886	886	886	2
323	20231011	134300	80240696	886	886	886	886	0
324	20231011	134200	80240696	886	886	886	886	0
325	20231011	134100	80240696	886	886	886	886	0
326	20231011	134000	80240696	886	886	886	886	0
327	20231011	133900	80240696	886	886	886	886	0
328	20231011	133800	80240696	886	886	886	886	0
329	20231011	133700	80240696	886	886	886	886	0
330	20231011	133600	80240696	886	886	886	886	1
331	20231011	133500	80239810	886	886	886	886	8
332	20231011	133400	80232722	886	886	886	886	0
333	20231011	133300	80232722	886	886	886	886	0
334	20231011	133200	80232722	886	886	886	886	0
335	20231011	133100	80232722	886	886	886	886	0
336	20231011	133000	80232722	886	886	886	886	0
337	20231011	132900	80232722	886	886	886	886	0
338	20231011	132800	80232722	886	886	886	886	0
339	20231011	132700	80232722	886	886	886	886	1
340	20231011	132600	80231836	886	886	886	886	0
341	20231011	132500	80231836	886	886	886	886	0
342	20231011	132400	80231836	886	886	886	886	0
343	20231011	132300	80231836	886	886	886	886	0
344	20231011	132200	80231836	886	886	886	886	120
345	20231011	132100	80125516	885	885	885	885	0
346	20231011	132000	80125516	885	885	885	885	2000
347	20231011	131900	78355516	885	885	885	885	0
348	20231011	131800	78355516	885	885	885	885	0
349	20231011	131700	78355516	885	885	885	885	200
350	20231011	131600	78178516	886	886	886	886	0
351	20231011	131500	78178516	886	886	886	886	1
352	20231011	131400	78177630	886	886	886	886	1764
353	20231011	131300	76614726	887	887	887	887	0
354	20231011	131200	76614726	887	887	887	887	193
355	20231011	131100	76443535	886	886	886	886	1104
356	20231011	131000	75465391	886	885	886	885	202
357	20231011	130900	75286619	885	884	885	884	4015
358	20231011	130800	71733566	884	884	884	884	981
359	20231011	130700	70866362	883	883	883	883	1826
360	20231011	130600	69254004	882	882	882	882	0
361	20231011	130500	69254004	882	882	882	882	0
362	20231011	130400	69254004	882	882	882	882	43
363	20231011	130300	69216078	881	881	881	881	0
364	20231011	130200	69216078	881	881	881	881	1
365	20231011	130100	69215197	881	881	881	881	0
366	20231011	130000	69215197	881	881	881	881	0
367	20231011	125900	69215197	881	881	881	881	0
368	20231011	125800	69215197	881	881	881	881	29
369	20231011	125700	69189648	882	882	882	882	0
370	20231011	125600	69189648	882	882	882	882	3
371	20231011	125500	69187002	882	882	882	882	1
372	20231011	125400	69186120	882	882	882	882	0
373	20231011	125300	69186120	882	882	882	882	4
374	20231011	125200	69182592	882	882	882	882	0
375	20231011	125100	69182592	882	882	882	882	0
376	20231011	125000	69182592	882	882	882	882	0
377	20231011	124900	69182592	882	882	882	882	0
378	20231011	124800	69182592	882	882	882	882	0
379	20231011	124700	69182592	882	882	882	882	1052
380	20231011	124600	68254728	882	882	882	882	0
381	20231011	124500	68254728	882	882	882	882	4
382	20231011	124400	68251200	882	882	882	882	1300
383	20231011	124300	67104600	882	882	882	882	504
384	20231011	124200	66660072	882	882	882	882	0
385	20231011	124100	66660072	882	882	882	882	2
386	20231011	124000	66658308	883	883	883	883	1
387	20231011	123900	66657425	882	882	882	882	0
388	20231011	123800	66657425	882	882	882	882	0
389	20231011	123700	66657425	882	882	882	882	560
390	20231011	123600	66163505	882	882	882	882	0
391	20231011	123500	66163505	882	882	882	882	0
392	20231011	123400	66163505	882	882	882	882	940
393	20231011	123300	65334425	882	882	882	882	0
394	20231011	123200	65334425	882	882	882	882	30
395	20231011	123100	65307965	882	882	882	882	30
396	20231011	123000	65281505	883	883	883	883	1
397	20231011	122900	65280622	882	882	882	882	2
398	20231011	122800	65278858	882	882	882	882	0
399	20231011	122700	65278858	882	881	882	881	1230
400	20231011	122600	64195000	881	881	881	880	5241
401	20231011	122500	59577680	880	880	880	880	0
402	20231011	122400	59577680	880	880	880	880	420
403	20231011	122300	59208080	880	880	880	880	0
404	20231011	122200	59208080	880	880	880	880	0
405	20231011	122100	59208080	880	880	880	880	1
406	20231011	122000	59207200	881	881	881	881	0
407	20231011	121900	59207200	881	881	881	881	0
408	20231011	121800	59207200	881	881	881	881	0
409	20231011	121700	59207200	881	881	881	881	0
410	20231011	121600	59207200	881	880	881	880	602
411	20231011	121500	58677338	880	880	880	880	117
412	20231011	121400	58574378	881	881	881	881	2
413	20231011	121300	58572616	881	881	881	881	0
414	20231011	121200	58572616	881	881	881	881	0
415	20231011	121100	58572616	881	881	881	881	171
416	20231011	121000	58421965	881	881	881	881	30
417	20231011	120900	58395535	881	881	881	881	0
418	20231011	120800	58395535	881	881	881	881	0
419	20231011	120700	58395535	881	881	881	881	0
420	20231011	120600	58395535	881	881	881	881	0
421	20231011	120500	58395535	881	881	881	881	200
422	20231011	120400	58219335	881	881	881	881	0
423	20231011	120300	58219335	881	881	881	881	210
424	20231011	120200	58034325	882	882	882	882	220
425	20231011	120100	57840285	882	882	882	882	30
426	20231011	120000	57813825	882	882	882	882	0
427	20231011	115900	57813825	882	882	882	882	5
428	20231011	115800	57809415	883	883	883	883	0
429	20231011	115700	57809415	883	883	883	883	0
430	20231011	115600	57809415	883	883	883	883	0
431	20231011	115500	57809415	883	882	883	882	101
432	20231011	115400	57720332	882	882	882	882	645
433	20231011	115300	57151442	882	882	882	882	2000
434	20231011	115200	55387442	881	881	881	881	30
435	20231011	115100	55361012	882	882	882	882	1025
436	20231011	115000	54456962	882	881	882	881	360
437	20231011	114900	54139801	881	881	881	881	133
438	20231011	114800	54022628	881	881	881	881	1000
439	20231011	114700	53141628	881	881	881	881	0
440	20231011	114600	53141628	881	881	881	881	7
441	20231011	114500	53135461	881	881	881	881	0
442	20231011	114400	53135461	881	881	881	881	1
443	20231011	114300	53134580	880	880	880	880	1883
444	20231011	114200	51477540	879	879	879	879	0
445	20231011	114100	51477540	879	879	879	879	0
446	20231011	114000	51477540	879	879	879	879	0
447	20231011	113900	51477540	879	879	879	879	1825
448	20231011	113800	49873365	878	878	878	878	0
449	20231011	113700	49873365	878	879	879	878	31
450	20231011	113600	49846146	879	879	879	879	30
451	20231011	113500	49819776	878	878	878	878	0
452	20231011	113400	49819776	878	878	878	878	0
453	20231011	113300	49819776	878	878	878	878	1
454	20231011	113200	49818898	879	879	879	879	0
455	20231011	113100	49818898	879	879	879	879	0
456	20231011	113000	49818898	879	879	879	879	0
457	20231011	112900	49818898	879	879	879	879	0
458	20231011	112800	49818898	879	879	879	879	0
459	20231011	112700	49818898	879	879	879	879	0
460	20231011	112600	49818898	879	879	879	879	0
461	20231011	112500	49818898	879	879	879	879	0
462	20231011	112400	49818898	879	879	879	879	0
463	20231011	112300	49818898	879	879	879	879	45
464	20231011	112200	49779343	879	879	879	879	0
465	20231011	112100	49779343	879	879	879	879	0
466	20231011	112000	49779343	879	879	879	879	0
467	20231011	111900	49779343	879	879	879	879	0
468	20231011	111800	49779343	879	879	879	879	0
469	20231011	111700	49779343	879	879	879	879	0
470	20231011	111600	49779343	879	879	879	879	0
471	20231011	111500	49779343	879	879	879	879	0
472	20231011	111400	49779343	879	879	879	879	10
473	20231011	111300	49770553	879	879	879	879	1
474	20231011	111200	49769674	879	879	879	879	0
475	20231011	111100	49769674	879	879	879	879	0
476	20231011	111000	49769674	879	879	879	879	0
477	20231011	110900	49769674	879	879	879	879	1
478	20231011	110800	49768795	880	880	880	880	233
479	20231011	110700	49563755	880	880	880	880	30
480	20231011	110600	49537355	881	881	881	881	0
481	20231011	110500	49537355	881	881	881	881	0
482	20231011	110400	49537355	881	881	881	881	500
483	20231011	110300	49096855	881	880	881	880	1976
484	20231011	110200	47356719	880	880	880	880	5
485	20231011	110100	47352319	880	879	880	879	8159
486	20231011	110000	40173311	879	879	879	879	0
487	20231011	105900	40173311	879	879	879	879	1
488	20231011	105800	40172432	879	879	879	879	0
489	20231011	105700	40172432	879	879	879	879	0
490	20231011	105600	40172432	879	879	879	879	0
491	20231011	105500	40172432	879	879	879	879	0
492	20231011	105400	40172432	879	879	879	879	1500
493	20231011	105300	38853932	878	878	878	878	1
494	20231011	105200	38853054	878	878	878	878	340
495	20231011	105100	38554534	878	877	878	877	3003
496	20231011	105000	35920900	878	878	878	878	0
497	20231011	104900	35920900	878	878	878	878	500
498	20231011	104800	35481900	877	877	877	877	1
499	20231011	104700	35481023	877	877	877	877	0
500	20231011	104600	35481023	877	877	877	877	0
501	20231011	104500	35481023	877	877	877	877	0
502	20231011	104400	35481023	877	877	877	877	0
503	20231011	104300	35481023	877	877	877	877	0
504	20231011	104200	35481023	877	877	877	877	0
505	20231011	104100	35481023	877	877	877	877	0
506	20231011	104000	35481023	877	877	877	877	0
507	20231011	103900	35481023	877	877	877	877	40
508	20231011	103800	35445943	878	878	878	878	64
509	20231011	103700	35389751	879	879	879	879	0
510	20231011	103600	35389751	879	879	879	879	0
511	20231011	103500	35389751	879	879	879	879	0
512	20231011	103400	35389751	879	879	879	879	0
513	20231011	103300	35389751	879	879	879	879	0
514	20231011	103200	35389751	879	879	879	879	0
515	20231011	103100	35389751	879	879	879	879	0
516	20231011	103000	35389751	879	879	879	879	0
517	20231011	102900	35389751	879	879	879	879	0
518	20231011	102800	35389751	879	879	879	879	0
519	20231011	102700	35389751	879	879	879	879	1
520	20231011	102600	35388872	879	879	879	879	0
521	20231011	102500	35388872	879	879	879	879	0
522	20231011	102400	35388872	879	879	879	879	0
523	20231011	102300	35388872	879	879	879	879	0
524	20231011	102200	35388872	879	879	879	879	0
525	20231011	102100	35388872	879	879	879	879	0
526	20231011	102000	35388872	879	879	879	879	0
527	20231011	101900	35388872	879	879	879	879	0
528	20231011	101800	35388872	879	879	879	879	50
529	20231011	101700	35344922	876	877	879	876	12
530	20231011	101600	35334406	877	877	877	877	0
531	20231011	101500	35334406	877	877	877	877	0
532	20231011	101400	35334406	877	879	879	877	113
533	20231011	101300	35235301	879	879	879	879	9
534	20231011	101200	35227390	879	879	879	879	0
535	20231011	101100	35227390	879	879	879	879	0
536	20231011	101000	35227390	879	879	879	879	0
537	20231011	100900	35227390	879	879	879	879	0
538	20231011	100800	35227390	879	878	879	878	39
539	20231011	100700	35193147	877	877	877	877	0
540	20231011	100600	35193147	877	876	877	876	2
541	20231011	100500	35191394	876	878	878	876	3
542	20231011	100400	35188762	878	878	878	878	0
543	20231011	100300	35188762	878	878	878	878	10
544	20231011	100200	35179982	878	878	878	878	0
545	20231011	100100	35179982	878	879	879	878	2057
546	20231011	100000	33372768	879	879	879	879	0
547	20231011	095900	33372768	879	879	879	879	0
548	20231011	095800	33372768	879	879	879	879	10
549	20231011	095700	33363978	879	879	879	879	131
550	20231011	095600	33248829	879	879	879	879	0
551	20231011	095500	33248829	879	879	879	879	0
552	20231011	095400	33248829	879	879	879	879	786
553	20231011	095300	32557935	876	876	876	876	0
554	20231011	095200	32557935	876	876	876	876	0
555	20231011	095100	32557935	876	876	876	876	0
556	20231011	095000	32557935	876	876	876	876	0
557	20231011	094900	32557935	876	877	877	876	2000
558	20231011	094800	30804249	877	877	877	877	0
559	20231011	094700	30804249	877	879	879	877	1007
560	20231011	094600	29921096	880	880	880	880	0
561	20231011	094500	29921096	880	880	880	880	0
562	20231011	094400	29921096	880	880	880	880	0
563	20231011	094300	29921096	880	880	880	880	0
564	20231011	094200	29921096	880	880	880	880	65
565	20231011	094100	29863896	880	880	880	880	0
566	20231011	094000	29863896	880	880	880	880	0
567	20231011	093900	29863896	880	880	880	880	2500
568	20231011	093800	27663896	880	878	880	876	7000
569	20231011	093700	21516637	879	879	879	879	50
570	20231011	093600	21472687	879	879	879	879	0
571	20231011	093500	21472687	879	880	880	879	1428
572	20231011	093400	20217325	880	881	881	880	131
573	20231011	093300	20102014	881	881	881	881	12
574	20231011	093200	20091442	881	881	881	881	39
575	20231011	093100	20057083	881	881	881	881	26
576	20231011	093000	20034177	881	880	881	880	277
577	20231011	092900	19790416	880	880	880	880	3095
578	20231011	092800	17066816	880	878	880	878	5082
579	20231011	092700	12599849	877	877	877	877	0
580	20231011	092600	12599849	877	877	877	877	4
581	20231011	092500	12596341	878	878	878	878	0
582	20231011	092400	12596341	878	878	878	878	56
583	20231011	092300	12547173	878	878	878	878	100
584	20231011	092200	12459373	878	878	878	878	0
585	20231011	092100	12459373	878	878	878	878	70
586	20231011	092000	12397913	878	878	878	878	0
587	20231011	091900	12397913	878	878	878	878	2050
588	20231011	091800	10598013	878	878	878	878	2007
589	20231011	091700	8835867	878	878	878	878	461
590	20231011	091600	8431109	878	877	879	877	2168
591	20231011	091500	6527190	878	878	878	878	2
592	20231011	091400	6525434	876	876	876	876	0
593	20231011	091300	6525434	876	878	878	876	201
594	20231011	091200	6349356	877	877	877	877	1201
595	20231011	091100	5296079	877	877	877	877	1079
596	20231011	091000	4349796	877	877	877	877	815
597	20231011	090900	3635041	878	877	878	877	1770
598	20231011	090800	2082671	877	877	877	877	238
599	20231011	090700	1873945	877	877	877	877	0
600	20231011	090600	1873945	877	877	877	877	0
601	20231011	090500	1873945	877	877	877	876	478
602	20231011	090400	1454982	877	877	877	877	230
603	20231011	090300	1253272	877	877	877	877	110
604	20231011	090200	1156802	877	876	877	876	31
605	20231011	090100	1129625	875	875	875	875	1
606	20231011	090000	1128750	875	875	875	875	1290