KissMeData/054940/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192700	96231653	924	924	924	924	1787
3	20231010	192600	96231653	924	924	924	924	0
4	20231010	192500	96231653	924	924	924	924	0
5	20231010	192400	96231653	924	924	924	924	0
6	20231010	192300	96231653	924	924	924	924	0
7	20231010	192200	96231653	924	924	924	924	0
8	20231010	192100	96231653	924	924	924	924	0
9	20231010	192000	96231653	924	924	924	924	0
10	20231010	191900	96231653	924	924	924	924	0
11	20231010	191800	96231653	924	924	924	924	0
12	20231010	191700	96231653	924	924	924	924	0
13	20231010	191600	96231653	924	924	924	924	0
14	20231010	191500	96231653	924	924	924	924	0
15	20231010	191400	96231653	924	924	924	924	0
16	20231010	191300	96231653	924	924	924	924	0
17	20231010	191200	96231653	924	924	924	924	0
18	20231010	191100	96231653	924	924	924	924	0
19	20231010	191000	96231653	924	924	924	924	0
20	20231010	190900	96231653	924	924	924	924	0
21	20231010	190800	96231653	924	924	924	924	0
22	20231010	190700	96231653	924	924	924	924	0
23	20231010	190600	96231653	924	924	924	924	0
24	20231010	190500	96231653	924	924	924	924	0
25	20231010	190400	96231653	924	924	924	924	0
26	20231010	190300	96231653	924	924	924	924	0
27	20231010	190200	96231653	924	924	924	924	0
28	20231010	190100	96231653	924	924	924	924	0
29	20231010	190000	96231653	924	924	924	924	0
30	20231010	185900	96231653	924	924	924	924	0
31	20231010	185800	96231653	924	924	924	924	0
32	20231010	185700	96231653	924	924	924	924	1787
33	20231010	185600	96231653	924	924	924	924	0
34	20231010	185500	96231653	924	924	924	924	0
35	20231010	185400	96231653	924	924	924	924	0
36	20231010	185300	96231653	924	924	924	924	0
37	20231010	185200	96231653	924	924	924	924	0
38	20231010	185100	96231653	924	924	924	924	0
39	20231010	185000	96231653	924	924	924	924	0
40	20231010	184900	96231653	924	924	924	924	0
41	20231010	184800	96231653	924	924	924	924	0
42	20231010	184700	96231653	924	924	924	924	0
43	20231010	184600	96231653	924	924	924	924	0
44	20231010	184500	96231653	924	924	924	924	0
45	20231010	184400	96231653	924	924	924	924	0
46	20231010	184300	96231653	924	924	924	924	0
47	20231010	184200	96231653	924	924	924	924	0
48	20231010	184100	96231653	924	924	924	924	0
49	20231010	184000	96231653	924	924	924	924	0
50	20231010	183900	96231653	924	924	924	924	0
51	20231010	183800	96231653	924	924	924	924	0
52	20231010	183700	96231653	924	924	924	924	0
53	20231010	183600	96231653	924	924	924	924	0
54	20231010	183500	96231653	924	924	924	924	0
55	20231010	183400	96231653	924	924	924	924	0
56	20231010	183300	96231653	924	924	924	924	0
57	20231010	183200	96231653	924	924	924	924	0
58	20231010	183100	96231653	924	924	924	924	0
59	20231010	183000	96231653	924	924	924	924	0
60	20231010	182900	96231653	924	924	924	924	0
61	20231010	182800	96231653	924	924	924	924	0
62	20231010	182700	96231653	924	924	924	924	1787
63	20231010	182600	96231653	924	924	924	924	0
64	20231010	182500	96231653	924	924	924	924	0
65	20231010	182400	96231653	924	924	924	924	0
66	20231010	182300	96231653	924	924	924	924	0
67	20231010	182200	96231653	924	924	924	924	0
68	20231010	182100	96231653	924	924	924	924	0
69	20231010	182000	96231653	924	924	924	924	0
70	20231010	181900	96231653	924	924	924	924	0
71	20231010	181800	96231653	924	924	924	924	0
72	20231010	181700	96231653	924	924	924	924	0
73	20231010	181600	96231653	924	924	924	924	0
74	20231010	181500	96231653	924	924	924	924	0
75	20231010	181400	96231653	924	924	924	924	0
76	20231010	181300	96231653	924	924	924	924	0
77	20231010	181200	96231653	924	924	924	924	0
78	20231010	181100	96231653	924	924	924	924	0
79	20231010	181000	96231653	924	924	924	924	0
80	20231010	180900	96231653	924	924	924	924	0
81	20231010	180800	96231653	924	924	924	924	0
82	20231010	180700	96231653	924	924	924	924	0
83	20231010	180600	96231653	924	924	924	924	0
84	20231010	180500	96231653	924	924	924	924	0
85	20231010	180400	96231653	924	924	924	924	0
86	20231010	180300	96231653	924	924	924	924	0
87	20231010	180200	96231653	924	924	924	924	0
88	20231010	180100	96231653	924	924	924	924	0
89	20231010	180000	96231653	924	924	924	924	0
90	20231010	175900	96231653	924	924	924	924	0
91	20231010	175800	96231653	924	924	924	924	0
92	20231010	175700	96231653	924	924	924	924	1787
93	20231010	175600	96231653	924	924	924	924	0
94	20231010	175500	96231653	924	924	924	924	0
95	20231010	175400	96231653	924	924	924	924	0
96	20231010	175300	96231653	924	924	924	924	0
97	20231010	175200	96231653	924	924	924	924	0
98	20231010	175100	96231653	924	924	924	924	0
99	20231010	175000	96231653	924	924	924	924	0
100	20231010	174900	96231653	924	924	924	924	0
101	20231010	174800	96231653	924	924	924	924	0
102	20231010	174700	96231653	924	924	924	924	0
103	20231010	174600	96231653	924	924	924	924	0
104	20231010	174500	96231653	924	924	924	924	0
105	20231010	174400	96231653	924	924	924	924	0
106	20231010	174300	96231653	924	924	924	924	0
107	20231010	174200	96231653	924	924	924	924	0
108	20231010	174100	96231653	924	924	924	924	0
109	20231010	174000	96231653	924	924	924	924	0
110	20231010	173900	96231653	924	924	924	924	0
111	20231010	173800	96231653	924	924	924	924	0
112	20231010	173700	96231653	924	924	924	924	0
113	20231010	173600	96231653	924	924	924	924	0
114	20231010	173500	96231653	924	924	924	924	0
115	20231010	173400	96231653	924	924	924	924	0
116	20231010	173300	96231653	924	924	924	924	0
117	20231010	173200	96231653	924	924	924	924	0
118	20231010	173100	96231653	924	924	924	924	0
119	20231010	173000	96231653	924	924	924	924	0
120	20231010	172900	96231653	924	924	924	924	0
121	20231010	172800	96231653	924	924	924	924	0
122	20231010	172700	96231653	924	924	924	924	1787
123	20231010	172600	96231653	924	924	924	924	0
124	20231010	172500	96231653	924	924	924	924	0
125	20231010	172400	96231653	924	924	924	924	0
126	20231010	172300	96231653	924	924	924	924	0
127	20231010	172200	96231653	924	924	924	924	0
128	20231010	172100	96231653	924	924	924	924	0
129	20231010	172000	96231653	924	924	924	924	0
130	20231010	171900	96231653	924	924	924	924	0
131	20231010	171800	96231653	924	924	924	924	0
132	20231010	171700	96231653	924	924	924	924	0
133	20231010	171600	96231653	924	924	924	924	0
134	20231010	171500	96231653	924	924	924	924	0
135	20231010	171400	96231653	924	924	924	924	0
136	20231010	171300	96231653	924	924	924	924	0
137	20231010	171200	96231653	924	924	924	924	0
138	20231010	171100	96231653	924	924	924	924	0
139	20231010	171000	96231653	924	924	924	924	0
140	20231010	170900	96231653	924	924	924	924	0
141	20231010	170800	96231653	924	924	924	924	0
142	20231010	170700	96231653	924	924	924	924	0
143	20231010	170600	96231653	924	924	924	924	0
144	20231010	170500	96231653	924	924	924	924	0
145	20231010	170400	96231653	924	924	924	924	0
146	20231010	170300	96231653	924	924	924	924	0
147	20231010	170200	96231653	924	924	924	924	0
148	20231010	170100	96231653	924	924	924	924	0
149	20231010	170000	96231653	924	924	924	924	0
150	20231010	165900	96231653	924	924	924	924	0
151	20231010	165800	96231653	924	924	924	924	0
152	20231010	165700	96231653	924	924	924	924	1787
153	20231010	165600	96231653	924	924	924	924	0
154	20231010	165500	96231653	924	924	924	924	0
155	20231010	165400	96231653	924	924	924	924	0
156	20231010	165300	96231653	924	924	924	924	0
157	20231010	165200	96231653	924	924	924	924	0
158	20231010	165100	96231653	924	924	924	924	0
159	20231010	165000	96231653	924	924	924	924	0
160	20231010	164900	96231653	924	924	924	924	0
161	20231010	164800	96231653	924	924	924	924	0
162	20231010	164700	96231653	924	924	924	924	0
163	20231010	164600	96231653	924	924	924	924	0
164	20231010	164500	96231653	924	924	924	924	0
165	20231010	164400	96231653	924	924	924	924	0
166	20231010	164300	96231653	924	924	924	924	0
167	20231010	164200	96231653	924	924	924	924	0
168	20231010	164100	96231653	924	924	924	924	0
169	20231010	164000	96231653	924	924	924	924	0
170	20231010	163900	96231653	924	924	924	924	0
171	20231010	163800	96231653	924	924	924	924	0
172	20231010	163700	96231653	924	924	924	924	0
173	20231010	163600	96231653	924	924	924	924	0
174	20231010	163500	96231653	924	924	924	924	0
175	20231010	163400	96231653	924	924	924	924	0
176	20231010	163300	96231653	924	924	924	924	0
177	20231010	163200	96231653	924	924	924	924	0
178	20231010	163100	96231653	924	924	924	924	0
179	20231010	163000	96231653	924	924	924	924	0
180	20231010	162900	96231653	924	924	924	924	0
181	20231010	162800	96231653	924	924	924	924	0
182	20231010	162700	96231653	924	924	924	924	1787
183	20231010	162600	96231653	924	924	924	924	0
184	20231010	162500	96231653	924	924	924	924	0
185	20231010	162400	96231653	924	924	924	924	0
186	20231010	162300	96231653	924	924	924	924	0
187	20231010	162200	96231653	924	924	924	924	0
188	20231010	162100	96231653	924	924	924	924	0
189	20231010	162000	96231653	924	924	924	924	0
190	20231010	161900	96231653	924	924	924	924	0
191	20231010	161800	96231653	924	924	924	924	0
192	20231010	161700	96231653	924	924	924	924	0
193	20231010	161600	96231653	924	924	924	924	0
194	20231010	161500	96231653	924	924	924	924	0
195	20231010	161400	96231653	924	924	924	924	0
196	20231010	161300	96231653	924	924	924	924	0
197	20231010	161200	96231653	924	924	924	924	0
198	20231010	161100	96231653	924	924	924	924	0
199	20231010	161000	96231653	924	924	924	924	0
200	20231010	160900	96231653	924	924	924	924	0
201	20231010	160800	96231653	924	924	924	924	0
202	20231010	160700	96231653	924	924	924	924	0
203	20231010	160600	96231653	924	924	924	924	0
204	20231010	160500	96231653	924	924	924	924	0
205	20231010	160400	96231653	924	924	924	924	0
206	20231010	160300	96231653	924	924	924	924	0
207	20231010	160200	96231653	924	924	924	924	0
208	20231010	160100	96231653	924	924	924	924	0
209	20231010	160000	96231653	924	924	924	924	0
210	20231010	155900	96231653	924	924	924	924	0
211	20231010	155800	96231653	924	924	924	924	0
212	20231010	155700	96231653	924	924	924	924	1787
213	20231010	155600	96231653	924	924	924	924	0
214	20231010	155500	96231653	924	924	924	924	0
215	20231010	155400	96231653	924	924	924	924	0
216	20231010	155300	96231653	924	924	924	924	0
217	20231010	155200	96231653	924	924	924	924	0
218	20231010	155100	96231653	924	924	924	924	0
219	20231010	155000	96231653	924	924	924	924	0
220	20231010	154900	96231653	924	924	924	924	0
221	20231010	154800	96231653	924	924	924	924	0
222	20231010	154700	96231653	924	924	924	924	0
223	20231010	154600	96231653	924	924	924	924	0
224	20231010	154500	96231653	924	924	924	924	0
225	20231010	154400	96231653	924	924	924	924	0
226	20231010	154300	96231653	924	924	924	924	0
227	20231010	154200	96231653	924	924	924	924	0
228	20231010	154100	96231653	924	924	924	924	0
229	20231010	154000	96231653	924	924	924	924	0
230	20231010	153900	96231653	924	924	924	924	0
231	20231010	153800	96231653	924	924	924	924	0
232	20231010	153700	96231653	924	924	924	924	0
233	20231010	153600	96231653	924	924	924	924	0
234	20231010	153500	96231653	924	924	924	924	0
235	20231010	153400	96231653	924	924	924	924	0
236	20231010	153300	96231653	924	924	924	924	0
237	20231010	153200	96231653	924	924	924	924	0
238	20231010	153100	96231653	924	924	924	924	0
239	20231010	153000	96231653	924	924	924	924	1787
240	20231010	152900	94580465	924	924	924	924	0
241	20231010	152800	94580465	924	924	924	924	0
242	20231010	152700	94580465	924	924	924	924	0
243	20231010	152600	94580465	924	924	924	924	0
244	20231010	152500	94580465	924	924	924	924	0
245	20231010	152400	94580465	924	924	924	924	0
246	20231010	152300	94580465	924	924	924	924	0
247	20231010	152200	94580465	924	924	924	924	0
248	20231010	152100	94580465	924	924	924	924	0
249	20231010	152000	94580465	924	924	924	924	0
250	20231010	151900	94580465	924	924	924	924	0
251	20231010	151800	94580465	924	924	924	924	1
252	20231010	151700	94579541	928	928	928	928	0
253	20231010	151600	94579541	928	928	928	928	0
254	20231010	151500	94579541	928	928	928	928	0
255	20231010	151400	94579541	928	928	928	928	0
256	20231010	151300	94579541	928	928	928	928	0
257	20231010	151200	94579541	928	928	928	928	0
258	20231010	151100	94579541	928	928	928	928	0
259	20231010	151000	94579541	928	928	928	928	0
260	20231010	150900	94579541	928	928	928	928	0
261	20231010	150800	94579541	928	920	928	912	10010
262	20231010	150700	85402147	921	921	921	921	780
263	20231010	150600	84683767	921	921	921	921	2000
264	20231010	150500	82841767	928	921	928	921	502
265	20231010	150400	82379411	920	921	921	920	1093
266	20231010	150300	81373551	923	925	925	921	1839
267	20231010	150200	79678338	931	930	931	930	215
268	20231010	150100	79478225	930	930	930	930	2
269	20231010	150000	79476365	926	924	944	924	2168
270	20231010	145900	77457606	925	925	925	925	20
271	20231010	145800	77439106	921	922	922	921	100
272	20231010	145700	77346956	925	923	925	923	42
273	20231010	145600	77308186	925	925	925	925	0
274	20231010	145500	77308186	925	925	925	925	0
275	20231010	145400	77308186	925	925	925	925	1
276	20231010	145300	77307261	921	921	921	921	521
277	20231010	145200	76827420	922	922	922	922	0
278	20231010	145100	76827420	922	922	922	922	22
279	20231010	145000	76807136	926	926	926	926	1
280	20231010	144900	76806210	921	921	921	921	108
281	20231010	144800	76706742	926	922	926	922	20
282	20231010	144700	76688298	931	931	931	931	0
283	20231010	144600	76688298	931	931	931	931	48
284	20231010	144500	76643610	931	921	931	921	506
285	20231010	144400	76177574	921	921	921	921	0
286	20231010	144300	76177574	921	921	921	921	0
287	20231010	144200	76177574	921	921	921	921	587
288	20231010	144100	75636947	921	921	921	921	10
289	20231010	144000	75627737	921	922	922	921	2603
290	20231010	143900	73230350	921	923	923	921	649
291	20231010	143800	72632391	924	924	924	924	0
292	20231010	143700	72632391	924	924	924	924	0
293	20231010	143600	72632391	924	924	924	924	1
294	20231010	143500	72631467	922	923	923	922	2986
295	20231010	143400	69875545	924	924	924	924	0
296	20231010	143300	69875545	924	924	924	924	350
297	20231010	143200	69552145	924	924	924	924	220
298	20231010	143100	69348865	924	924	924	924	1000
299	20231010	143000	68424865	932	932	932	932	1
300	20231010	142900	68423933	924	924	924	924	0
301	20231010	142800	68423933	924	924	924	924	0
302	20231010	142700	68423933	924	924	924	924	210
303	20231010	142600	68229893	925	925	925	925	0
304	20231010	142500	68229893	925	927	927	925	425
305	20231010	142400	67836398	927	928	928	927	100
306	20231010	142300	67743686	929	929	929	929	1750
307	20231010	142200	66117936	931	929	931	929	2001
308	20231010	142100	64259005	930	930	930	930	0
309	20231010	142000	64259005	930	930	930	930	550
310	20231010	141900	63747505	932	932	932	932	48
311	20231010	141800	63702769	930	930	930	930	151
312	20231010	141700	63562339	929	929	929	929	1
313	20231010	141600	63561410	932	932	932	932	0
314	20231010	141500	63561410	932	932	932	932	0
315	20231010	141400	63561410	932	932	932	932	0
316	20231010	141300	63561410	932	932	932	932	0
317	20231010	141200	63561410	932	932	932	932	0
318	20231010	141100	63561410	932	932	932	932	0
319	20231010	141000	63561410	932	932	932	932	500
320	20231010	140900	63095410	932	932	932	932	0
321	20231010	140800	63095410	932	932	932	932	0
322	20231010	140700	63095410	932	932	932	932	0
323	20231010	140600	63095410	932	931	932	930	1964
324	20231010	140500	61268269	931	931	931	931	0
325	20231010	140400	61268269	931	933	933	931	1182
326	20231010	140300	60167783	933	933	933	933	1
327	20231010	140200	60166850	933	933	933	933	0
328	20231010	140100	60166850	933	934	934	933	116
329	20231010	140000	60058591	942	942	942	942	0
330	20231010	135900	60058591	942	942	942	942	0
331	20231010	135800	60058591	942	942	942	942	0
332	20231010	135700	60058591	942	942	942	942	0
333	20231010	135600	60058591	942	942	942	942	0
334	20231010	135500	60058591	942	942	942	942	1
335	20231010	135400	60057649	935	935	935	935	3165
336	20231010	135300	57098374	935	935	935	935	0
337	20231010	135200	57098374	935	935	936	935	2924
338	20231010	135100	54362434	934	934	934	934	0
339	20231010	135000	54362434	934	934	934	934	90
340	20231010	134900	54278374	938	938	938	938	0
341	20231010	134800	54278374	938	938	938	938	0
342	20231010	134700	54278374	938	938	938	938	755
343	20231010	134600	53570184	938	938	938	938	0
344	20231010	134500	53570184	938	938	938	938	0
345	20231010	134400	53570184	938	938	938	938	0
346	20231010	134300	53570184	938	938	938	938	0
347	20231010	134200	53570184	938	938	938	938	0
348	20231010	134100	53570184	938	938	938	938	0
349	20231010	134000	53570184	938	938	938	938	0
350	20231010	133900	53570184	938	938	938	938	0
351	20231010	133800	53570184	938	936	938	936	1500
352	20231010	133700	52163704	935	935	935	935	448
353	20231010	133600	51744824	935	935	935	935	0
354	20231010	133500	51744824	935	935	935	935	0
355	20231010	133400	51744824	935	935	935	935	0
356	20231010	133300	51744824	935	935	935	935	0
357	20231010	133200	51744824	935	935	935	935	0
358	20231010	133100	51744824	935	935	935	935	0
359	20231010	133000	51744824	935	935	935	935	1001
360	20231010	132900	50808889	935	935	935	935	0
361	20231010	132800	50808889	935	935	935	935	0
362	20231010	132700	50808889	935	935	935	935	0
363	20231010	132600	50808889	935	935	935	935	1000
364	20231010	132500	49873889	935	935	935	935	48
365	20231010	132400	49829009	932	932	932	932	0
366	20231010	132300	49829009	932	932	932	932	0
367	20231010	132200	49829009	932	932	932	932	1
368	20231010	132100	49828077	932	932	932	932	201
369	20231010	132000	49640745	933	933	933	933	0
370	20231010	131900	49640745	933	933	933	933	0
371	20231010	131800	49640745	933	934	934	933	119
372	20231010	131700	49529701	935	935	935	935	1
373	20231010	131600	49528766	935	935	935	935	0
374	20231010	131500	49528766	935	935	935	935	0
375	20231010	131400	49528766	935	935	935	935	181
376	20231010	131300	49359531	935	935	935	935	0
377	20231010	131200	49359531	935	935	935	935	0
378	20231010	131100	49359531	935	935	935	935	0
379	20231010	131000	49359531	935	935	935	935	0
380	20231010	130900	49359531	935	935	935	935	0
381	20231010	130800	49359531	935	935	935	935	1
382	20231010	130700	49358596	938	938	938	938	0
383	20231010	130600	49358596	938	938	938	938	0
384	20231010	130500	49358596	938	938	938	938	1
385	20231010	130400	49357658	935	935	935	935	414
386	20231010	130300	48970568	935	935	935	935	1022
387	20231010	130200	48014998	936	936	936	936	0
388	20231010	130100	48014998	936	936	936	936	1219
389	20231010	130000	46874014	938	938	938	938	0
390	20231010	125900	46874014	938	938	938	937	2390
391	20231010	125800	44632608	942	942	942	942	49
392	20231010	125700	44586450	940	940	940	940	0
393	20231010	125600	44586450	940	939	940	938	1414
394	20231010	125500	43259588	942	942	942	942	0
395	20231010	125400	43259588	942	942	942	942	0
396	20231010	125300	43259588	942	939	942	939	5
397	20231010	125200	43254890	942	942	942	942	0
398	20231010	125100	43254890	942	942	942	942	0
399	20231010	125000	43254890	942	942	942	942	1
400	20231010	124900	43253948	940	940	940	940	0
401	20231010	124800	43253948	940	940	940	940	0
402	20231010	124700	43253948	940	940	940	940	3
403	20231010	124600	43251128	942	942	942	942	0
404	20231010	124500	43251128	942	942	942	942	0
405	20231010	124400	43251128	942	942	942	942	0
406	20231010	124300	43251128	942	942	942	942	0
407	20231010	124200	43251128	942	942	942	942	0
408	20231010	124100	43251128	942	942	942	942	0
409	20231010	124000	43251128	942	942	942	942	0
410	20231010	123900	43251128	942	942	942	942	0
411	20231010	123800	43251128	942	942	942	942	0
412	20231010	123700	43251128	942	942	942	942	0
413	20231010	123600	43251128	942	942	942	942	106
414	20231010	123500	43151276	942	942	942	942	1
415	20231010	123400	43150334	941	941	941	941	0
416	20231010	123300	43150334	941	941	941	941	129
417	20231010	123200	43028945	942	942	942	942	0
418	20231010	123100	43028945	942	942	942	942	1
419	20231010	123000	43028003	941	942	942	941	56
420	20231010	122900	42975306	941	941	941	941	0
421	20231010	122800	42975306	941	941	941	941	0
422	20231010	122700	42975306	941	941	941	941	0
423	20231010	122600	42975306	941	941	941	941	0
424	20231010	122500	42975306	941	941	941	941	0
425	20231010	122400	42975306	941	941	941	941	0
426	20231010	122300	42975306	941	941	941	941	355
427	20231010	122200	42641251	943	943	943	943	1
428	20231010	122100	42640308	942	942	942	942	0
429	20231010	122000	42640308	942	942	942	942	0
430	20231010	121900	42640308	942	942	942	942	0
431	20231010	121800	42640308	942	943	943	942	2179
432	20231010	121700	40587688	947	947	947	947	0
433	20231010	121600	40587688	947	947	947	947	0
434	20231010	121500	40587688	947	947	947	947	0
435	20231010	121400	40587688	947	947	947	947	0
436	20231010	121300	40587688	947	947	947	947	0
437	20231010	121200	40587688	947	947	947	947	0
438	20231010	121100	40587688	947	947	947	947	0
439	20231010	121000	40587688	947	947	947	947	0
440	20231010	120900	40587688	947	947	947	947	0
441	20231010	120800	40587688	947	947	947	947	0
442	20231010	120700	40587688	947	947	947	947	0
443	20231010	120600	40587688	947	947	947	947	0
444	20231010	120500	40587688	947	947	947	947	0
445	20231010	120400	40587688	947	947	947	947	0
446	20231010	120300	40587688	947	947	947	947	0
447	20231010	120200	40587688	947	947	947	947	0
448	20231010	120100	40587688	947	947	947	947	0
449	20231010	120000	40587688	947	947	947	947	0
450	20231010	115900	40587688	947	947	947	947	0
451	20231010	115800	40587688	947	947	947	947	0
452	20231010	115700	40587688	947	947	947	947	0
453	20231010	115600	40587688	947	947	947	947	0
454	20231010	115500	40587688	947	947	947	947	0
455	20231010	115400	40587688	947	947	947	947	0
456	20231010	115300	40587688	947	947	947	947	0
457	20231010	115200	40587688	947	947	947	947	0
458	20231010	115100	40587688	947	947	947	947	0
459	20231010	115000	40587688	947	947	947	947	0
460	20231010	114900	40587688	947	947	947	947	6
461	20231010	114800	40582006	947	947	947	947	400
462	20231010	114700	40203206	947	947	947	947	0
463	20231010	114600	40203206	947	947	947	947	0
464	20231010	114500	40203206	947	947	947	947	0
465	20231010	114400	40203206	947	947	947	947	0
466	20231010	114300	40203206	947	947	947	947	0
467	20231010	114200	40203206	947	947	947	947	0
468	20231010	114100	40203206	947	947	947	947	0
469	20231010	114000	40203206	947	944	947	944	1000
470	20231010	113900	39258558	944	944	944	944	1
471	20231010	113800	39257614	944	944	944	944	0
472	20231010	113700	39257614	944	944	944	944	0
473	20231010	113600	39257614	944	944	944	944	1
474	20231010	113500	39256670	940	940	940	940	0
475	20231010	113400	39256670	940	940	940	940	0
476	20231010	113300	39256670	940	940	940	940	0
477	20231010	113200	39256670	940	940	940	940	21
478	20231010	113100	39236930	940	940	940	940	0
479	20231010	113000	39236930	940	940	940	940	0
480	20231010	112900	39236930	940	940	940	940	0
481	20231010	112800	39236930	940	940	940	940	0
482	20231010	112700	39236930	940	940	940	940	54
483	20231010	112600	39186170	940	940	940	940	0
484	20231010	112500	39186170	940	940	940	940	0
485	20231010	112400	39186170	940	940	940	940	0
486	20231010	112300	39186170	940	940	940	940	0
487	20231010	112200	39186170	940	940	940	940	0
488	20231010	112100	39186170	940	940	940	940	0
489	20231010	112000	39186170	940	940	940	940	0
490	20231010	111900	39186170	940	940	940	940	0
491	20231010	111800	39186170	940	940	940	940	0
492	20231010	111700	39186170	940	940	940	940	0
493	20231010	111600	39186170	940	940	940	940	32
494	20231010	111500	39156090	938	938	938	938	0
495	20231010	111400	39156090	938	938	938	938	0
496	20231010	111300	39156090	938	938	938	938	172
497	20231010	111200	38994754	938	939	939	938	172
498	20231010	111100	38833393	940	940	940	940	0
499	20231010	111000	38833393	940	940	940	940	1
500	20231010	110900	38832453	940	940	940	940	0
501	20231010	110800	38832453	940	940	940	940	6
502	20231010	110700	38826813	945	945	945	945	0
503	20231010	110600	38826813	945	945	945	945	0
504	20231010	110500	38826813	945	945	945	945	182
505	20231010	110400	38654823	945	945	945	945	18
506	20231010	110300	38637813	945	945	945	945	19
507	20231010	110200	38619858	945	945	945	945	0
508	20231010	110100	38619858	945	945	945	945	0
509	20231010	110000	38619858	945	945	945	945	0
510	20231010	105900	38619858	945	945	945	945	1
511	20231010	105800	38618913	939	939	939	939	0
512	20231010	105700	38618913	939	939	939	939	0
513	20231010	105600	38618913	939	939	939	939	74
514	20231010	105500	38549427	947	947	947	947	0
515	20231010	105400	38549427	947	947	947	947	0
516	20231010	105300	38549427	947	947	947	947	0
517	20231010	105200	38549427	947	947	947	947	0
518	20231010	105100	38549427	947	947	947	947	0
519	20231010	105000	38549427	947	947	947	947	0
520	20231010	104900	38549427	947	947	947	947	0
521	20231010	104800	38549427	947	947	947	947	0
522	20231010	104700	38549427	947	947	947	947	0
523	20231010	104600	38549427	947	947	947	947	0
524	20231010	104500	38549427	947	947	947	947	0
525	20231010	104400	38549427	947	947	947	947	10
526	20231010	104300	38539957	947	947	947	947	0
527	20231010	104200	38539957	947	947	947	947	6
528	20231010	104100	38534275	947	947	947	947	0
529	20231010	104000	38534275	947	947	947	947	0
530	20231010	103900	38534275	947	945	947	945	105
531	20231010	103800	38434854	946	946	946	946	0
532	20231010	103700	38434854	946	946	946	946	0
533	20231010	103600	38434854	946	946	946	946	0
534	20231010	103500	38434854	946	946	946	946	0
535	20231010	103400	38434854	946	946	946	946	0
536	20231010	103300	38434854	946	946	946	946	0
537	20231010	103200	38434854	946	946	946	946	0
538	20231010	103100	38434854	946	946	946	946	0
539	20231010	103000	38434854	946	946	946	946	0
540	20231010	102900	38434854	946	946	946	946	0
541	20231010	102800	38434854	946	946	946	946	0
542	20231010	102700	38434854	946	946	946	946	0
543	20231010	102600	38434854	946	946	946	946	0
544	20231010	102500	38434854	946	946	946	946	0
545	20231010	102400	38434854	946	946	946	946	0
546	20231010	102300	38434854	946	946	946	946	1
547	20231010	102200	38433908	946	946	946	946	0
548	20231010	102100	38433908	946	946	946	946	0
549	20231010	102000	38433908	946	946	946	946	160
550	20231010	101900	38282548	946	946	946	946	0
551	20231010	101800	38282548	946	946	946	946	0
552	20231010	101700	38282548	946	946	946	946	23
553	20231010	101600	38260790	946	946	946	946	0
554	20231010	101500	38260790	946	946	946	946	0
555	20231010	101400	38260790	946	946	946	946	0
556	20231010	101300	38260790	946	946	946	946	0
557	20231010	101200	38260790	946	946	946	946	0
558	20231010	101100	38260790	946	946	946	946	0
559	20231010	101000	38260790	946	946	946	946	0
560	20231010	100900	38260790	946	946	946	946	0
561	20231010	100800	38260790	946	946	946	946	0
562	20231010	100700	38260790	946	946	946	946	0
563	20231010	100600	38260790	946	946	946	946	0
564	20231010	100500	38260790	946	946	946	946	0
565	20231010	100400	38260790	946	946	946	946	0
566	20231010	100300	38260790	946	946	946	946	0
567	20231010	100200	38260790	946	946	946	946	96
568	20231010	100100	38169974	947	947	947	947	0
569	20231010	100000	38169974	947	946	947	946	300
570	20231010	095900	37886169	937	937	937	937	0
571	20231010	095800	37886169	937	937	937	937	0
572	20231010	095700	37886169	937	937	937	937	0
573	20231010	095600	37886169	937	937	937	937	0
574	20231010	095500	37886169	937	937	937	937	0
575	20231010	095400	37886169	937	937	937	937	0
576	20231010	095300	37886169	937	937	937	937	0
577	20231010	095200	37886169	937	939	939	937	100
578	20231010	095100	37792283	946	946	946	946	0
579	20231010	095000	37792283	946	946	946	946	0
580	20231010	094900	37792283	946	946	946	946	0
581	20231010	094800	37792283	946	946	946	946	0
582	20231010	094700	37792283	946	946	946	946	754
583	20231010	094600	37078999	946	947	947	946	4
584	20231010	094500	37075212	947	947	947	947	0
585	20231010	094400	37075212	947	947	947	947	0
586	20231010	094300	37075212	947	947	947	947	0
587	20231010	094200	37075212	947	947	947	947	609
588	20231010	094100	36498489	946	946	946	946	0
589	20231010	094000	36498489	946	946	946	946	14
590	20231010	093900	36485245	947	947	947	947	0
591	20231010	093800	36485245	947	947	947	947	40
592	20231010	093700	36447365	948	948	948	948	1
593	20231010	093600	36446417	948	948	948	948	0
594	20231010	093500	36446417	948	948	948	948	2
595	20231010	093400	36444521	948	948	948	948	0
596	20231010	093300	36444521	948	948	948	948	1
597	20231010	093200	36443573	948	948	948	948	48
598	20231010	093100	36398069	946	946	946	946	53
599	20231010	093000	36347931	947	947	947	947	166
600	20231010	092900	36190729	947	947	947	947	100
601	20231010	092800	36096029	947	947	947	947	101
602	20231010	092700	36000382	948	949	949	948	281
603	20231010	092600	35733984	949	948	949	948	633
604	20231010	092500	35133670	950	950	950	950	0
605	20231010	092400	35133670	950	950	950	950	0
606	20231010	092300	35133670	950	950	950	950	4
607	20231010	092200	35129870	950	949	950	949	201
608	20231010	092100	34939120	950	950	950	950	0
609	20231010	092000	34939120	950	950	950	950	200
610	20231010	091900	34749120	949	949	949	949	100
611	20231010	091800	34654220	948	951	951	948	76
612	20231010	091700	34582022	951	951	951	951	0
613	20231010	091600	34582022	951	951	951	951	300
614	20231010	091500	34296722	950	948	950	948	2216
615	20231010	091400	32191526	948	962	962	948	746
616	20231010	091300	31477318	946	946	946	946	0
617	20231010	091200	31477318	946	946	946	946	71
618	20231010	091100	31410152	947	939	974	939	4064
619	20231010	091000	27555008	975	938	987	932	17172
620	20231010	090900	11141561	932	932	932	932	16
621	20231010	090800	11126649	931	931	931	931	8
622	20231010	090700	11119201	933	931	933	931	1359
623	20231010	090600	9852070	931	931	931	931	37
624	20231010	090500	9817623	932	936	936	932	323
625	20231010	090400	9516271	933	933	933	933	487
626	20231010	090300	9061900	933	933	933	933	16
627	20231010	090200	9046972	932	932	932	932	8
628	20231010	090100	9039516	932	935	935	932	2658
629	20231010	090000	6554310	931	935	935	931	7010