KissMeData/064800/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193100	72533263	997	997	997	997	432
3	20231012	193000	72533263	997	997	997	997	0
4	20231012	192900	72533263	997	997	997	997	0
5	20231012	192800	72533263	997	997	997	997	0
6	20231012	192700	72533263	997	997	997	997	0
7	20231012	192600	72533263	997	997	997	997	0
8	20231012	192500	72533263	997	997	997	997	0
9	20231012	192400	72533263	997	997	997	997	0
10	20231012	192300	72533263	997	997	997	997	0
11	20231012	192200	72533263	997	997	997	997	0
12	20231012	192100	72533263	997	997	997	997	0
13	20231012	192000	72533263	997	997	997	997	0
14	20231012	191900	72533263	997	997	997	997	0
15	20231012	191800	72533263	997	997	997	997	0
16	20231012	191700	72533263	997	997	997	997	0
17	20231012	191600	72533263	997	997	997	997	0
18	20231012	191500	72533263	997	997	997	997	0
19	20231012	191400	72533263	997	997	997	997	0
20	20231012	191300	72533263	997	997	997	997	0
21	20231012	191200	72533263	997	997	997	997	0
22	20231012	191100	72533263	997	997	997	997	0
23	20231012	191000	72533263	997	997	997	997	0
24	20231012	190900	72533263	997	997	997	997	0
25	20231012	190800	72533263	997	997	997	997	0
26	20231012	190700	72533263	997	997	997	997	0
27	20231012	190600	72533263	997	997	997	997	0
28	20231012	190500	72533263	997	997	997	997	0
29	20231012	190400	72533263	997	997	997	997	0
30	20231012	190300	72533263	997	997	997	997	0
31	20231012	190200	72533263	997	997	997	997	0
32	20231012	190100	72533263	997	997	997	997	432
33	20231012	190000	72533263	997	997	997	997	0
34	20231012	185900	72533263	997	997	997	997	0
35	20231012	185800	72533263	997	997	997	997	0
36	20231012	185700	72533263	997	997	997	997	0
37	20231012	185600	72533263	997	997	997	997	0
38	20231012	185500	72533263	997	997	997	997	0
39	20231012	185400	72533263	997	997	997	997	0
40	20231012	185300	72533263	997	997	997	997	0
41	20231012	185200	72533263	997	997	997	997	0
42	20231012	185100	72533263	997	997	997	997	0
43	20231012	185000	72533263	997	997	997	997	0
44	20231012	184900	72533263	997	997	997	997	0
45	20231012	184800	72533263	997	997	997	997	0
46	20231012	184700	72533263	997	997	997	997	0
47	20231012	184600	72533263	997	997	997	997	0
48	20231012	184500	72533263	997	997	997	997	0
49	20231012	184400	72533263	997	997	997	997	0
50	20231012	184300	72533263	997	997	997	997	0
51	20231012	184200	72533263	997	997	997	997	0
52	20231012	184100	72533263	997	997	997	997	0
53	20231012	184000	72533263	997	997	997	997	0
54	20231012	183900	72533263	997	997	997	997	0
55	20231012	183800	72533263	997	997	997	997	0
56	20231012	183700	72533263	997	997	997	997	0
57	20231012	183600	72533263	997	997	997	997	0
58	20231012	183500	72533263	997	997	997	997	0
59	20231012	183400	72533263	997	997	997	997	0
60	20231012	183300	72533263	997	997	997	997	0
61	20231012	183200	72533263	997	997	997	997	0
62	20231012	183100	72533263	997	997	997	997	432
63	20231012	183000	72533263	997	997	997	997	0
64	20231012	182900	72533263	997	997	997	997	0
65	20231012	182800	72533263	997	997	997	997	0
66	20231012	182700	72533263	997	997	997	997	0
67	20231012	182600	72533263	997	997	997	997	0
68	20231012	182500	72533263	997	997	997	997	0
69	20231012	182400	72533263	997	997	997	997	0
70	20231012	182300	72533263	997	997	997	997	0
71	20231012	182200	72533263	997	997	997	997	0
72	20231012	182100	72533263	997	997	997	997	0
73	20231012	182000	72533263	997	997	997	997	0
74	20231012	181900	72533263	997	997	997	997	0
75	20231012	181800	72533263	997	997	997	997	0
76	20231012	181700	72533263	997	997	997	997	0
77	20231012	181600	72533263	997	997	997	997	0
78	20231012	181500	72533263	997	997	997	997	0
79	20231012	181400	72533263	997	997	997	997	0
80	20231012	181300	72533263	997	997	997	997	0
81	20231012	181200	72533263	997	997	997	997	0
82	20231012	181100	72533263	997	997	997	997	0
83	20231012	181000	72533263	997	997	997	997	0
84	20231012	180900	72533263	997	997	997	997	0
85	20231012	180800	72533263	997	997	997	997	0
86	20231012	180700	72533263	997	997	997	997	0
87	20231012	180600	72533263	997	997	997	997	0
88	20231012	180500	72533263	997	997	997	997	0
89	20231012	180400	72533263	997	997	997	997	0
90	20231012	180300	72533263	997	997	997	997	0
91	20231012	180200	72533263	997	997	997	997	0
92	20231012	180100	72533263	997	997	997	997	432
93	20231012	180000	72533263	997	997	997	997	0
94	20231012	175900	72533263	997	997	997	997	0
95	20231012	175800	72533263	997	997	997	997	0
96	20231012	175700	72533263	997	997	997	997	0
97	20231012	175600	72533263	997	997	997	997	0
98	20231012	175500	72533263	997	997	997	997	0
99	20231012	175400	72533263	997	997	997	997	0
100	20231012	175300	72533263	997	997	997	997	0
101	20231012	175200	72533263	997	997	997	997	0
102	20231012	175100	72533263	997	997	997	997	0
103	20231012	175000	72533263	997	997	997	997	0
104	20231012	174900	72533263	997	997	997	997	0
105	20231012	174800	72533263	997	997	997	997	0
106	20231012	174700	72533263	997	997	997	997	0
107	20231012	174600	72533263	997	997	997	997	0
108	20231012	174500	72533263	997	997	997	997	0
109	20231012	174400	72533263	997	997	997	997	0
110	20231012	174300	72533263	997	997	997	997	0
111	20231012	174200	72533263	997	997	997	997	0
112	20231012	174100	72533263	997	997	997	997	0
113	20231012	174000	72533263	997	997	997	997	0
114	20231012	173900	72533263	997	997	997	997	0
115	20231012	173800	72533263	997	997	997	997	0
116	20231012	173700	72533263	997	997	997	997	0
117	20231012	173600	72533263	997	997	997	997	0
118	20231012	173500	72533263	997	997	997	997	0
119	20231012	173400	72533263	997	997	997	997	0
120	20231012	173300	72533263	997	997	997	997	0
121	20231012	173200	72533263	997	997	997	997	0
122	20231012	173100	72533263	997	997	997	997	432
123	20231012	173000	72533263	997	997	997	997	0
124	20231012	172900	72533263	997	997	997	997	0
125	20231012	172800	72533263	997	997	997	997	0
126	20231012	172700	72533263	997	997	997	997	0
127	20231012	172600	72533263	997	997	997	997	0
128	20231012	172500	72533263	997	997	997	997	0
129	20231012	172400	72533263	997	997	997	997	0
130	20231012	172300	72533263	997	997	997	997	0
131	20231012	172200	72533263	997	997	997	997	0
132	20231012	172100	72533263	997	997	997	997	0
133	20231012	172000	72533263	997	997	997	997	0
134	20231012	171900	72533263	997	997	997	997	0
135	20231012	171800	72533263	997	997	997	997	0
136	20231012	171700	72533263	997	997	997	997	0
137	20231012	171600	72533263	997	997	997	997	0
138	20231012	171500	72533263	997	997	997	997	0
139	20231012	171400	72533263	997	997	997	997	0
140	20231012	171300	72533263	997	997	997	997	0
141	20231012	171200	72533263	997	997	997	997	0
142	20231012	171100	72533263	997	997	997	997	0
143	20231012	171000	72533263	997	997	997	997	0
144	20231012	170900	72533263	997	997	997	997	0
145	20231012	170800	72533263	997	997	997	997	0
146	20231012	170700	72533263	997	997	997	997	0
147	20231012	170600	72533263	997	997	997	997	0
148	20231012	170500	72533263	997	997	997	997	0
149	20231012	170400	72533263	997	997	997	997	0
150	20231012	170300	72533263	997	997	997	997	0
151	20231012	170200	72533263	997	997	997	997	0
152	20231012	170100	72533263	997	997	997	997	432
153	20231012	170000	72533263	997	997	997	997	0
154	20231012	165900	72533263	997	997	997	997	0
155	20231012	165800	72533263	997	997	997	997	0
156	20231012	165700	72533263	997	997	997	997	0
157	20231012	165600	72533263	997	997	997	997	0
158	20231012	165500	72533263	997	997	997	997	0
159	20231012	165400	72533263	997	997	997	997	0
160	20231012	165300	72533263	997	997	997	997	0
161	20231012	165200	72533263	997	997	997	997	0
162	20231012	165100	72533263	997	997	997	997	0
163	20231012	165000	72533263	997	997	997	997	0
164	20231012	164900	72533263	997	997	997	997	0
165	20231012	164800	72533263	997	997	997	997	0
166	20231012	164700	72533263	997	997	997	997	0
167	20231012	164600	72533263	997	997	997	997	0
168	20231012	164500	72533263	997	997	997	997	0
169	20231012	164400	72533263	997	997	997	997	0
170	20231012	164300	72533263	997	997	997	997	0
171	20231012	164200	72533263	997	997	997	997	0
172	20231012	164100	72533263	997	997	997	997	0
173	20231012	164000	72533263	997	997	997	997	0
174	20231012	163900	72533263	997	997	997	997	0
175	20231012	163800	72533263	997	997	997	997	0
176	20231012	163700	72533263	997	997	997	997	0
177	20231012	163600	72533263	997	997	997	997	0
178	20231012	163500	72533263	997	997	997	997	0
179	20231012	163400	72533263	997	997	997	997	0
180	20231012	163300	72533263	997	997	997	997	0
181	20231012	163200	72533263	997	997	997	997	0
182	20231012	163100	72533263	997	997	997	997	432
183	20231012	163000	72533263	997	997	997	997	0
184	20231012	162900	72533263	997	997	997	997	0
185	20231012	162800	72533263	997	997	997	997	0
186	20231012	162700	72533263	997	997	997	997	0
187	20231012	162600	72533263	997	997	997	997	0
188	20231012	162500	72533263	997	997	997	997	0
189	20231012	162400	72533263	997	997	997	997	0
190	20231012	162300	72533263	997	997	997	997	0
191	20231012	162200	72533263	997	997	997	997	0
192	20231012	162100	72533263	997	997	997	997	0
193	20231012	162000	72533263	997	997	997	997	0
194	20231012	161900	72533263	997	997	997	997	0
195	20231012	161800	72533263	997	997	997	997	0
196	20231012	161700	72533263	997	997	997	997	0
197	20231012	161600	72533263	997	997	997	997	0
198	20231012	161500	72533263	997	997	997	997	0
199	20231012	161400	72533263	997	997	997	997	0
200	20231012	161300	72533263	997	997	997	997	0
201	20231012	161200	72533263	997	997	997	997	0
202	20231012	161100	72533263	997	997	997	997	0
203	20231012	161000	72533263	997	997	997	997	0
204	20231012	160900	72533263	997	997	997	997	0
205	20231012	160800	72533263	997	997	997	997	0
206	20231012	160700	72533263	997	997	997	997	0
207	20231012	160600	72533263	997	997	997	997	0
208	20231012	160500	72533263	997	997	997	997	0
209	20231012	160400	72533263	997	997	997	997	0
210	20231012	160300	72533263	997	997	997	997	0
211	20231012	160200	72533263	997	997	997	997	0
212	20231012	160100	72533263	997	997	997	997	432
213	20231012	160000	72533263	997	997	997	997	0
214	20231012	155900	72533263	997	997	997	997	0
215	20231012	155800	72533263	997	997	997	997	0
216	20231012	155700	72533263	997	997	997	997	0
217	20231012	155600	72533263	997	997	997	997	0
218	20231012	155500	72533263	997	997	997	997	0
219	20231012	155400	72533263	997	997	997	997	0
220	20231012	155300	72533263	997	997	997	997	0
221	20231012	155200	72533263	997	997	997	997	0
222	20231012	155100	72533263	997	997	997	997	0
223	20231012	155000	72533263	997	997	997	997	0
224	20231012	154900	72533263	997	997	997	997	0
225	20231012	154800	72533263	997	997	997	997	0
226	20231012	154700	72533263	997	997	997	997	0
227	20231012	154600	72533263	997	997	997	997	0
228	20231012	154500	72533263	997	997	997	997	0
229	20231012	154400	72533263	997	997	997	997	0
230	20231012	154300	72533263	997	997	997	997	0
231	20231012	154200	72533263	997	997	997	997	0
232	20231012	154100	72533263	997	997	997	997	0
233	20231012	154000	72533263	997	997	997	997	0
234	20231012	153900	72533263	997	997	997	997	0
235	20231012	153800	72533263	997	997	997	997	0
236	20231012	153700	72533263	997	997	997	997	0
237	20231012	153600	72533263	997	997	997	997	0
238	20231012	153500	72533263	997	997	997	997	0
239	20231012	153400	72533263	997	997	997	997	0
240	20231012	153300	72533263	997	997	997	997	0
241	20231012	153200	72533263	997	997	997	997	0
242	20231012	153100	72533263	997	997	997	997	432
243	20231012	153000	72533263	997	997	997	997	432
244	20231012	152900	72102559	997	997	997	997	0
245	20231012	152800	72102559	997	997	997	997	0
246	20231012	152700	72102559	997	997	997	997	0
247	20231012	152600	72102559	997	997	997	997	0
248	20231012	152500	72102559	997	997	997	997	0
249	20231012	152400	72102559	997	997	997	997	0
250	20231012	152300	72102559	997	997	997	997	0
251	20231012	152200	72102559	997	997	997	997	0
252	20231012	152100	72102559	997	997	997	997	0
253	20231012	152000	72102559	997	997	997	997	0
254	20231012	151900	72102559	997	996	997	996	500
255	20231012	151800	71604459	996	996	996	996	0
256	20231012	151700	71604459	996	996	996	996	100
257	20231012	151600	71504859	995	995	995	995	0
258	20231012	151500	71504859	995	995	995	995	184
259	20231012	151400	71321779	995	995	995	995	0
260	20231012	151300	71321779	995	994	995	994	5040
261	20231012	151200	66311979	994	994	994	994	503
262	20231012	151100	65811997	994	994	994	994	100
263	20231012	151000	65712597	993	994	994	993	103
264	20231012	150900	65610218	994	994	994	994	0
265	20231012	150800	65610218	994	994	994	994	0
266	20231012	150700	65610218	994	994	994	994	0
267	20231012	150600	65610218	994	994	994	994	0
268	20231012	150500	65610218	994	994	994	994	0
269	20231012	150400	65610218	994	994	994	994	0
270	20231012	150300	65610218	994	994	994	994	0
271	20231012	150200	65610218	994	994	994	994	0
272	20231012	150100	65610218	994	991	994	991	2299
273	20231012	150000	63325267	992	990	993	988	338
274	20231012	145900	62991160	990	994	994	990	376
275	20231012	145800	62618583	994	994	994	994	0
276	20231012	145700	62618583	994	994	994	994	0
277	20231012	145600	62618583	994	994	994	994	0
278	20231012	145500	62618583	994	994	994	994	0
279	20231012	145400	62618583	994	994	994	994	0
280	20231012	145300	62618583	994	994	994	994	0
281	20231012	145200	62618583	994	994	994	994	0
282	20231012	145100	62618583	994	994	994	994	1
283	20231012	145000	62617589	994	994	994	994	0
284	20231012	144900	62617589	994	994	994	994	0
285	20231012	144800	62617589	994	994	994	994	0
286	20231012	144700	62617589	994	994	994	994	0
287	20231012	144600	62617589	994	994	994	994	0
288	20231012	144500	62617589	994	994	994	994	0
289	20231012	144400	62617589	994	994	994	994	0
290	20231012	144300	62617589	994	994	994	994	0
291	20231012	144200	62617589	994	994	994	994	0
292	20231012	144100	62617589	994	993	994	993	30
293	20231012	144000	62587798	990	994	994	990	800
294	20231012	143900	61794977	994	994	994	994	0
295	20231012	143800	61794977	994	994	994	994	0
296	20231012	143700	61794977	994	994	994	994	0
297	20231012	143600	61794977	994	994	994	994	2000
298	20231012	143500	59806977	994	994	994	994	0
299	20231012	143400	59806977	994	994	994	994	5
300	20231012	143300	59802007	994	994	994	994	221
301	20231012	143200	59582333	994	994	994	994	691
302	20231012	143100	58895479	994	994	994	994	0
303	20231012	143000	58895479	994	994	994	994	0
304	20231012	142900	58895479	994	994	994	994	1
305	20231012	142800	58894485	994	994	994	994	0
306	20231012	142700	58894485	994	994	994	994	0
307	20231012	142600	58894485	994	994	994	994	0
308	20231012	142500	58894485	994	994	994	994	0
309	20231012	142400	58894485	994	994	994	994	0
310	20231012	142300	58894485	994	994	994	994	0
311	20231012	142200	58894485	994	994	994	994	0
312	20231012	142100	58894485	994	994	994	994	0
313	20231012	142000	58894485	994	994	994	994	0
314	20231012	141900	58894485	994	994	994	994	80
315	20231012	141800	58814965	994	994	994	994	0
316	20231012	141700	58814965	994	994	994	994	12
317	20231012	141600	58803037	994	994	994	994	947
318	20231012	141500	57861719	999	999	999	999	1
319	20231012	141400	57860720	994	994	994	994	353
320	20231012	141300	57509838	992	998	999	992	4053
321	20231012	141200	53472654	997	997	997	997	1842
322	20231012	141100	51636180	997	997	997	997	100
323	20231012	141000	51536480	997	997	997	997	50
324	20231012	140900	51486630	996	996	996	996	0
325	20231012	140800	51486630	996	996	996	996	0
326	20231012	140700	51486630	996	996	996	996	2
327	20231012	140600	51484638	997	997	997	997	0
328	20231012	140500	51484638	997	997	997	997	0
329	20231012	140400	51484638	997	997	997	997	0
330	20231012	140300	51484638	997	997	997	997	0
331	20231012	140200	51484638	997	997	997	997	0
332	20231012	140100	51484638	997	997	997	997	0
333	20231012	140000	51484638	997	997	997	997	0
334	20231012	135900	51484638	997	997	997	997	0
335	20231012	135800	51484638	997	997	997	997	1
336	20231012	135700	51483641	994	994	994	994	0
337	20231012	135600	51483641	994	994	994	994	0
338	20231012	135500	51483641	994	994	994	994	105
339	20231012	135400	51379271	994	994	994	994	0
340	20231012	135300	51379271	994	994	994	994	0
341	20231012	135200	51379271	994	994	994	994	0
342	20231012	135100	51379271	994	994	994	994	0
343	20231012	135000	51379271	994	994	994	994	0
344	20231012	134900	51379271	994	994	994	994	0
345	20231012	134800	51379271	994	994	994	994	0
346	20231012	134700	51379271	994	994	994	994	0
347	20231012	134600	51379271	994	995	995	994	139
348	20231012	134500	51241084	995	995	995	995	90
349	20231012	134400	51151534	996	996	996	996	0
350	20231012	134300	51151534	996	996	996	996	49
351	20231012	134200	51102730	997	997	997	997	10
352	20231012	134100	51092760	997	997	997	997	0
353	20231012	134000	51092760	997	997	997	997	10
354	20231012	133900	51082790	998	998	998	998	0
355	20231012	133800	51082790	998	998	998	998	0
356	20231012	133700	51082790	998	998	998	998	10
357	20231012	133600	51072810	998	998	998	998	70
358	20231012	133500	51002950	998	998	998	998	0
359	20231012	133400	51002950	998	998	998	998	0
360	20231012	133300	51002950	998	996	998	996	16
361	20231012	133200	50986984	998	998	998	998	2
362	20231012	133100	50984988	998	998	998	998	10
363	20231012	133000	50975008	998	998	998	998	0
364	20231012	132900	50975008	998	998	998	998	0
365	20231012	132800	50975008	998	998	998	998	0
366	20231012	132700	50975008	998	998	998	998	0
367	20231012	132600	50975008	998	998	998	998	0
368	20231012	132500	50975008	998	998	998	998	2
369	20231012	132400	50973012	995	995	995	995	0
370	20231012	132300	50973012	995	995	995	995	0
371	20231012	132200	50973012	995	995	995	995	0
372	20231012	132100	50973012	995	999	999	995	675
373	20231012	132000	50299410	1000	1000	1000	1000	0
374	20231012	131900	50299410	1000	1000	1000	1000	0
375	20231012	131800	50299410	1000	1000	1000	1000	50
376	20231012	131700	50249410	999	999	999	999	0
377	20231012	131600	50249410	999	999	999	999	0
378	20231012	131500	50249410	999	999	999	999	0
379	20231012	131400	50249410	999	999	999	999	0
380	20231012	131300	50249410	999	999	999	999	0
381	20231012	131200	50249410	999	999	999	999	0
382	20231012	131100	50249410	999	999	999	999	18
383	20231012	131000	50231428	1000	1000	1000	1000	0
384	20231012	130900	50231428	1000	1000	1000	1000	0
385	20231012	130800	50231428	1000	1000	1000	1000	204
386	20231012	130700	50027428	998	998	998	998	0
387	20231012	130600	50027428	998	1000	1000	998	333
388	20231012	130500	49694894	1000	1003	1003	1000	1764
389	20231012	130400	47929735	1003	1003	1003	1003	0
390	20231012	130300	47929735	1003	1000	1003	1000	2195
391	20231012	130200	45734225	1000	1000	1000	998	13005
392	20231012	130100	32754869	999	999	999	999	0
393	20231012	130000	32754869	999	998	1000	998	2367
394	20231012	125900	30388870	998	997	998	997	5745
395	20231012	125800	24656105	995	995	995	995	0
396	20231012	125700	24656105	995	995	995	995	0
397	20231012	125600	24656105	995	995	995	995	0
398	20231012	125500	24656105	995	995	995	995	0
399	20231012	125400	24656105	995	995	995	995	0
400	20231012	125300	24656105	995	995	995	995	0
401	20231012	125200	24656105	995	995	995	995	0
402	20231012	125100	24656105	995	995	995	995	0
403	20231012	125000	24656105	995	995	995	995	0
404	20231012	124900	24656105	995	995	995	995	0
405	20231012	124800	24656105	995	995	995	995	0
406	20231012	124700	24656105	995	995	995	995	0
407	20231012	124600	24656105	995	995	995	995	1
408	20231012	124500	24655110	997	997	997	997	0
409	20231012	124400	24655110	997	997	997	997	0
410	20231012	124300	24655110	997	997	997	997	0
411	20231012	124200	24655110	997	997	997	997	0
412	20231012	124100	24655110	997	997	997	997	1
413	20231012	124000	24654113	997	997	997	997	0
414	20231012	123900	24654113	997	997	997	997	0
415	20231012	123800	24654113	997	997	997	997	0
416	20231012	123700	24654113	997	997	997	997	0
417	20231012	123600	24654113	997	997	997	997	0
418	20231012	123500	24654113	997	997	997	997	0
419	20231012	123400	24654113	997	997	997	997	0
420	20231012	123300	24654113	997	997	997	997	3
421	20231012	123200	24651122	997	997	997	997	0
422	20231012	123100	24651122	997	997	997	997	2
423	20231012	123000	24649128	997	997	997	997	0
424	20231012	122900	24649128	997	997	997	997	0
425	20231012	122800	24649128	997	997	997	997	0
426	20231012	122700	24649128	997	997	997	997	5
427	20231012	122600	24644143	994	995	995	994	400
428	20231012	122500	24246497	997	997	997	997	0
429	20231012	122400	24246497	997	997	997	997	0
430	20231012	122300	24246497	997	997	997	997	0
431	20231012	122200	24246497	997	997	997	997	0
432	20231012	122100	24246497	997	997	997	997	10
433	20231012	122000	24236527	997	997	997	997	0
434	20231012	121900	24236527	997	997	997	997	0
435	20231012	121800	24236527	997	997	997	997	0
436	20231012	121700	24236527	997	997	997	997	100
437	20231012	121600	24136827	997	997	997	997	200
438	20231012	121500	23937427	997	997	997	997	1
439	20231012	121400	23936430	997	997	997	997	0
440	20231012	121300	23936430	997	997	997	997	0
441	20231012	121200	23936430	997	997	997	997	0
442	20231012	121100	23936430	997	997	997	997	1
443	20231012	121000	23935433	997	997	997	997	0
444	20231012	120900	23935433	997	997	997	997	0
445	20231012	120800	23935433	997	997	997	997	0
446	20231012	120700	23935433	997	997	997	997	0
447	20231012	120600	23935433	997	997	997	997	4
448	20231012	120500	23931445	994	994	994	994	0
449	20231012	120400	23931445	994	994	994	994	0
450	20231012	120300	23931445	994	993	994	993	615
451	20231012	120200	23320223	994	994	994	994	0
452	20231012	120100	23320223	994	994	994	994	0
453	20231012	120000	23320223	994	994	994	994	0
454	20231012	115900	23320223	994	994	994	994	0
455	20231012	115800	23320223	994	994	994	994	0
456	20231012	115700	23320223	994	994	994	994	0
457	20231012	115600	23320223	994	994	994	994	0
458	20231012	115500	23320223	994	994	994	994	17
459	20231012	115400	23303325	994	994	994	994	3
460	20231012	115300	23300343	993	993	993	993	100
461	20231012	115200	23201043	993	993	993	993	0
462	20231012	115100	23201043	993	993	993	993	100
463	20231012	115000	23101743	989	989	989	989	0
464	20231012	114900	23101743	989	989	989	989	10
465	20231012	114800	23091853	996	996	996	996	0
466	20231012	114700	23091853	996	996	996	996	0
467	20231012	114600	23091853	996	996	996	996	0
468	20231012	114500	23091853	996	996	996	996	0
469	20231012	114400	23091853	996	996	996	996	0
470	20231012	114300	23091853	996	993	996	986	538
471	20231012	114200	22560826	993	993	993	993	0
472	20231012	114100	22560826	993	993	993	993	0
473	20231012	114000	22560826	993	993	993	993	0
474	20231012	113900	22560826	993	993	993	993	0
475	20231012	113800	22560826	993	993	993	993	0
476	20231012	113700	22560826	993	993	993	993	0
477	20231012	113600	22560826	993	993	993	993	0
478	20231012	113500	22560826	993	993	993	993	0
479	20231012	113400	22560826	993	993	993	993	0
480	20231012	113300	22560826	993	993	993	993	2
481	20231012	113200	22558840	995	995	995	995	20
482	20231012	113100	22538940	997	997	997	997	0
483	20231012	113000	22538940	997	997	997	997	0
484	20231012	112900	22538940	997	997	997	997	0
485	20231012	112800	22538940	997	997	997	997	0
486	20231012	112700	22538940	997	997	997	997	0
487	20231012	112600	22538940	997	997	997	997	0
488	20231012	112500	22538940	997	997	997	997	0
489	20231012	112400	22538940	997	997	997	997	0
490	20231012	112300	22538940	997	997	997	997	0
491	20231012	112200	22538940	997	997	997	997	0
492	20231012	112100	22538940	997	997	997	997	0
493	20231012	112000	22538940	997	996	997	996	107
494	20231012	111900	22432266	987	987	987	987	5
495	20231012	111800	22427331	997	997	997	997	0
496	20231012	111700	22427331	997	996	997	996	15
497	20231012	111600	22412386	996	996	996	996	0
498	20231012	111500	22412386	996	996	996	996	0
499	20231012	111400	22412386	996	996	996	996	0
500	20231012	111300	22412386	996	996	996	996	0
501	20231012	111200	22412386	996	996	996	996	0
502	20231012	111100	22412386	996	996	996	996	250
503	20231012	111000	22163386	996	996	996	996	3
504	20231012	110900	22160398	983	990	990	983	2112
505	20231012	110800	20075263	990	990	990	990	0
506	20231012	110700	20075263	990	990	990	990	234
507	20231012	110600	19843603	996	996	996	996	30
508	20231012	110500	19813723	996	996	996	996	0
509	20231012	110400	19813723	996	996	996	996	50
510	20231012	110300	19763923	996	996	996	996	0
511	20231012	110200	19763923	996	996	996	996	0
512	20231012	110100	19763923	996	996	996	996	57
513	20231012	110000	19707151	996	996	996	996	119
514	20231012	105900	19588627	990	990	990	990	0
515	20231012	105800	19588627	990	990	990	990	0
516	20231012	105700	19588627	990	990	990	990	0
517	20231012	105600	19588627	990	990	990	990	0
518	20231012	105500	19588627	990	990	990	990	0
519	20231012	105400	19588627	990	990	990	990	0
520	20231012	105300	19588627	990	990	990	990	0
521	20231012	105200	19588627	990	990	990	990	0
522	20231012	105100	19588627	990	990	990	990	54
523	20231012	105000	19535167	990	990	990	990	0
524	20231012	104900	19535167	990	990	990	990	50
525	20231012	104800	19485667	990	990	990	990	0
526	20231012	104700	19485667	990	990	990	990	96
527	20231012	104600	19390627	990	990	990	990	83
528	20231012	104500	19308457	990	990	990	990	0
529	20231012	104400	19308457	990	990	990	990	20
530	20231012	104300	19288657	990	990	990	990	0
531	20231012	104200	19288657	990	990	990	990	0
532	20231012	104100	19288657	990	990	990	990	30
533	20231012	104000	19258957	989	989	989	989	0
534	20231012	103900	19258957	989	989	989	989	0
535	20231012	103800	19258957	989	989	989	989	0
536	20231012	103700	19258957	989	989	989	989	0
537	20231012	103600	19258957	989	989	989	989	0
538	20231012	103500	19258957	989	989	989	989	0
539	20231012	103400	19258957	989	989	989	989	0
540	20231012	103300	19258957	989	989	989	989	0
541	20231012	103200	19258957	989	989	989	989	0
542	20231012	103100	19258957	989	989	989	989	171
543	20231012	103000	19089838	989	989	989	989	143
544	20231012	102900	18948411	989	989	989	989	0
545	20231012	102800	18948411	989	989	989	989	0
546	20231012	102700	18948411	989	989	989	989	0
547	20231012	102600	18948411	989	989	989	989	0
548	20231012	102500	18948411	989	989	989	989	0
549	20231012	102400	18948411	989	989	989	989	33
550	20231012	102300	18915774	989	989	989	989	50
551	20231012	102200	18866324	989	989	989	989	17
552	20231012	102100	18849511	989	989	989	989	2
553	20231012	102000	18847533	990	990	990	990	0
554	20231012	101900	18847533	990	990	990	990	106
555	20231012	101800	18742593	990	990	990	990	71
556	20231012	101700	18672303	992	992	992	992	10
557	20231012	101600	18662383	993	994	994	993	130
558	20231012	101500	18533193	994	994	994	994	0
559	20231012	101400	18533193	994	990	994	990	94
560	20231012	101300	18440121	994	994	994	994	100
561	20231012	101200	18340721	995	995	995	995	15
562	20231012	101100	18325796	995	995	995	995	0
563	20231012	101000	18325796	995	995	995	995	15
564	20231012	100900	18310871	995	995	995	995	15
565	20231012	100800	18295946	995	995	995	995	0
566	20231012	100700	18295946	995	995	995	995	0
567	20231012	100600	18295946	995	995	995	995	0
568	20231012	100500	18295946	995	995	995	995	0
569	20231012	100400	18295946	995	995	995	995	100
570	20231012	100300	18196446	995	995	995	995	0
571	20231012	100200	18196446	995	995	995	995	0
572	20231012	100100	18196446	995	995	995	995	0
573	20231012	100000	18196446	995	995	995	995	300
574	20231012	095900	17897946	995	995	995	995	5
575	20231012	095800	17892971	995	995	995	995	0
576	20231012	095700	17892971	995	989	995	987	29
577	20231012	095600	17864316	996	996	996	996	0
578	20231012	095500	17864316	996	996	996	996	0
579	20231012	095400	17864316	996	996	996	996	0
580	20231012	095300	17864316	996	996	996	996	1
581	20231012	095200	17863320	996	996	996	996	0
582	20231012	095100	17863320	996	996	996	996	0
583	20231012	095000	17863320	996	996	996	996	0
584	20231012	094900	17863320	996	996	996	996	1
585	20231012	094800	17862324	991	997	997	991	582
586	20231012	094700	17285556	1000	1000	1000	1000	0
587	20231012	094600	17285556	1000	1000	1000	1000	0
588	20231012	094500	17285556	1000	993	1000	990	1523
589	20231012	094400	15770581	992	992	992	992	0
590	20231012	094300	15770581	992	992	992	992	172
591	20231012	094200	15599957	992	992	992	992	328
592	20231012	094100	15274581	992	992	992	992	0
593	20231012	094000	15274581	992	992	992	992	0
594	20231012	093900	15274581	992	992	992	992	34
595	20231012	093800	15240853	992	992	992	992	2
596	20231012	093700	15238869	992	992	992	992	0
597	20231012	093600	15238869	992	992	992	992	0
598	20231012	093500	15238869	992	992	992	992	562
599	20231012	093400	14681365	992	992	992	992	2
600	20231012	093300	14679381	992	992	992	992	0
601	20231012	093200	14679381	992	992	992	992	0
602	20231012	093100	14679381	992	992	992	992	0
603	20231012	093000	14679381	992	992	992	992	1
604	20231012	092900	14678389	992	992	992	992	0
605	20231012	092800	14678389	992	992	992	992	0
606	20231012	092700	14678389	992	992	992	992	0
607	20231012	092600	14678389	992	987	992	987	6
608	20231012	092500	14672446	991	991	991	991	0
609	20231012	092400	14672446	991	991	991	991	20
610	20231012	092300	14652626	991	991	991	991	0
611	20231012	092200	14652626	991	991	991	991	0
612	20231012	092100	14652626	991	991	991	991	1
613	20231012	092000	14651635	991	991	991	991	3
614	20231012	091900	14648662	993	993	993	993	0
615	20231012	091800	14648662	993	993	993	993	0
616	20231012	091700	14648662	993	982	993	981	12
617	20231012	091600	14636865	989	989	989	989	0
618	20231012	091500	14636865	989	991	993	979	1790
619	20231012	091400	12881294	986	986	986	986	20
620	20231012	091300	12861574	992	992	992	992	0
621	20231012	091200	12861574	992	992	992	992	416
622	20231012	091100	12448902	993	992	993	992	105
623	20231012	091000	12344736	995	995	995	995	0
624	20231012	090900	12344736	995	995	995	995	0
625	20231012	090800	12344736	995	995	995	995	0
626	20231012	090700	12344736	995	995	995	995	0
627	20231012	090600	12344736	995	995	995	995	0
628	20231012	090500	12344736	995	995	995	995	101
629	20231012	090400	12244241	991	991	991	991	1
630	20231012	090300	12243250	992	992	992	992	1
631	20231012	090200	12242258	984	983	984	983	1421
632	20231012	090100	10844915	980	981	981	980	650
633	20231012	090000	10207914	979	962	986	961	10594