KissMeData/054940/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192700	37039178	939	939	939	939	2900
3	20231012	192600	37039178	939	939	939	939	0
4	20231012	192500	37039178	939	939	939	939	0
5	20231012	192400	37039178	939	939	939	939	0
6	20231012	192300	37039178	939	939	939	939	0
7	20231012	192200	37039178	939	939	939	939	0
8	20231012	192100	37039178	939	939	939	939	0
9	20231012	192000	37039178	939	939	939	939	0
10	20231012	191900	37039178	939	939	939	939	0
11	20231012	191800	37039178	939	939	939	939	0
12	20231012	191700	37039178	939	939	939	939	0
13	20231012	191600	37039178	939	939	939	939	0
14	20231012	191500	37039178	939	939	939	939	0
15	20231012	191400	37039178	939	939	939	939	0
16	20231012	191300	37039178	939	939	939	939	0
17	20231012	191200	37039178	939	939	939	939	0
18	20231012	191100	37039178	939	939	939	939	0
19	20231012	191000	37039178	939	939	939	939	0
20	20231012	190900	37039178	939	939	939	939	0
21	20231012	190800	37039178	939	939	939	939	0
22	20231012	190700	37039178	939	939	939	939	0
23	20231012	190600	37039178	939	939	939	939	0
24	20231012	190500	37039178	939	939	939	939	0
25	20231012	190400	37039178	939	939	939	939	0
26	20231012	190300	37039178	939	939	939	939	0
27	20231012	190200	37039178	939	939	939	939	0
28	20231012	190100	37039178	939	939	939	939	0
29	20231012	190000	37039178	939	939	939	939	0
30	20231012	185900	37039178	939	939	939	939	0
31	20231012	185800	37039178	939	939	939	939	0
32	20231012	185700	37039178	939	939	939	939	2900
33	20231012	185600	37039178	939	939	939	939	0
34	20231012	185500	37039178	939	939	939	939	0
35	20231012	185400	37039178	939	939	939	939	0
36	20231012	185300	37039178	939	939	939	939	0
37	20231012	185200	37039178	939	939	939	939	0
38	20231012	185100	37039178	939	939	939	939	0
39	20231012	185000	37039178	939	939	939	939	0
40	20231012	184900	37039178	939	939	939	939	0
41	20231012	184800	37039178	939	939	939	939	0
42	20231012	184700	37039178	939	939	939	939	0
43	20231012	184600	37039178	939	939	939	939	0
44	20231012	184500	37039178	939	939	939	939	0
45	20231012	184400	37039178	939	939	939	939	0
46	20231012	184300	37039178	939	939	939	939	0
47	20231012	184200	37039178	939	939	939	939	0
48	20231012	184100	37039178	939	939	939	939	0
49	20231012	184000	37039178	939	939	939	939	0
50	20231012	183900	37039178	939	939	939	939	0
51	20231012	183800	37039178	939	939	939	939	0
52	20231012	183700	37039178	939	939	939	939	0
53	20231012	183600	37039178	939	939	939	939	0
54	20231012	183500	37039178	939	939	939	939	0
55	20231012	183400	37039178	939	939	939	939	0
56	20231012	183300	37039178	939	939	939	939	0
57	20231012	183200	37039178	939	939	939	939	0
58	20231012	183100	37039178	939	939	939	939	0
59	20231012	183000	37039178	939	939	939	939	0
60	20231012	182900	37039178	939	939	939	939	0
61	20231012	182800	37039178	939	939	939	939	0
62	20231012	182700	37039178	939	939	939	939	2900
63	20231012	182600	37039178	939	939	939	939	0
64	20231012	182500	37039178	939	939	939	939	0
65	20231012	182400	37039178	939	939	939	939	0
66	20231012	182300	37039178	939	939	939	939	0
67	20231012	182200	37039178	939	939	939	939	0
68	20231012	182100	37039178	939	939	939	939	0
69	20231012	182000	37039178	939	939	939	939	0
70	20231012	181900	37039178	939	939	939	939	0
71	20231012	181800	37039178	939	939	939	939	0
72	20231012	181700	37039178	939	939	939	939	0
73	20231012	181600	37039178	939	939	939	939	0
74	20231012	181500	37039178	939	939	939	939	0
75	20231012	181400	37039178	939	939	939	939	0
76	20231012	181300	37039178	939	939	939	939	0
77	20231012	181200	37039178	939	939	939	939	0
78	20231012	181100	37039178	939	939	939	939	0
79	20231012	181000	37039178	939	939	939	939	0
80	20231012	180900	37039178	939	939	939	939	0
81	20231012	180800	37039178	939	939	939	939	0
82	20231012	180700	37039178	939	939	939	939	0
83	20231012	180600	37039178	939	939	939	939	0
84	20231012	180500	37039178	939	939	939	939	0
85	20231012	180400	37039178	939	939	939	939	0
86	20231012	180300	37039178	939	939	939	939	0
87	20231012	180200	37039178	939	939	939	939	0
88	20231012	180100	37039178	939	939	939	939	0
89	20231012	180000	37039178	939	939	939	939	0
90	20231012	175900	37039178	939	939	939	939	0
91	20231012	175800	37039178	939	939	939	939	0
92	20231012	175700	37039178	939	939	939	939	2900
93	20231012	175600	37039178	939	939	939	939	0
94	20231012	175500	37039178	939	939	939	939	0
95	20231012	175400	37039178	939	939	939	939	0
96	20231012	175300	37039178	939	939	939	939	0
97	20231012	175200	37039178	939	939	939	939	0
98	20231012	175100	37039178	939	939	939	939	0
99	20231012	175000	37039178	939	939	939	939	0
100	20231012	174900	37039178	939	939	939	939	0
101	20231012	174800	37039178	939	939	939	939	0
102	20231012	174700	37039178	939	939	939	939	0
103	20231012	174600	37039178	939	939	939	939	0
104	20231012	174500	37039178	939	939	939	939	0
105	20231012	174400	37039178	939	939	939	939	0
106	20231012	174300	37039178	939	939	939	939	0
107	20231012	174200	37039178	939	939	939	939	0
108	20231012	174100	37039178	939	939	939	939	0
109	20231012	174000	37039178	939	939	939	939	0
110	20231012	173900	37039178	939	939	939	939	0
111	20231012	173800	37039178	939	939	939	939	0
112	20231012	173700	37039178	939	939	939	939	0
113	20231012	173600	37039178	939	939	939	939	0
114	20231012	173500	37039178	939	939	939	939	0
115	20231012	173400	37039178	939	939	939	939	0
116	20231012	173300	37039178	939	939	939	939	0
117	20231012	173200	37039178	939	939	939	939	0
118	20231012	173100	37039178	939	939	939	939	0
119	20231012	173000	37039178	939	939	939	939	0
120	20231012	172900	37039178	939	939	939	939	0
121	20231012	172800	37039178	939	939	939	939	0
122	20231012	172700	37039178	939	939	939	939	2900
123	20231012	172600	37039178	939	939	939	939	0
124	20231012	172500	37039178	939	939	939	939	0
125	20231012	172400	37039178	939	939	939	939	0
126	20231012	172300	37039178	939	939	939	939	0
127	20231012	172200	37039178	939	939	939	939	0
128	20231012	172100	37039178	939	939	939	939	0
129	20231012	172000	37039178	939	939	939	939	0
130	20231012	171900	37039178	939	939	939	939	0
131	20231012	171800	37039178	939	939	939	939	0
132	20231012	171700	37039178	939	939	939	939	0
133	20231012	171600	37039178	939	939	939	939	0
134	20231012	171500	37039178	939	939	939	939	0
135	20231012	171400	37039178	939	939	939	939	0
136	20231012	171300	37039178	939	939	939	939	0
137	20231012	171200	37039178	939	939	939	939	0
138	20231012	171100	37039178	939	939	939	939	0
139	20231012	171000	37039178	939	939	939	939	0
140	20231012	170900	37039178	939	939	939	939	0
141	20231012	170800	37039178	939	939	939	939	0
142	20231012	170700	37039178	939	939	939	939	0
143	20231012	170600	37039178	939	939	939	939	0
144	20231012	170500	37039178	939	939	939	939	0
145	20231012	170400	37039178	939	939	939	939	0
146	20231012	170300	37039178	939	939	939	939	0
147	20231012	170200	37039178	939	939	939	939	0
148	20231012	170100	37039178	939	939	939	939	0
149	20231012	170000	37039178	939	939	939	939	0
150	20231012	165900	37039178	939	939	939	939	0
151	20231012	165800	37039178	939	939	939	939	0
152	20231012	165700	37039178	939	939	939	939	2900
153	20231012	165600	37039178	939	939	939	939	0
154	20231012	165500	37039178	939	939	939	939	0
155	20231012	165400	37039178	939	939	939	939	0
156	20231012	165300	37039178	939	939	939	939	0
157	20231012	165200	37039178	939	939	939	939	0
158	20231012	165100	37039178	939	939	939	939	0
159	20231012	165000	37039178	939	939	939	939	0
160	20231012	164900	37039178	939	939	939	939	0
161	20231012	164800	37039178	939	939	939	939	0
162	20231012	164700	37039178	939	939	939	939	0
163	20231012	164600	37039178	939	939	939	939	0
164	20231012	164500	37039178	939	939	939	939	0
165	20231012	164400	37039178	939	939	939	939	0
166	20231012	164300	37039178	939	939	939	939	0
167	20231012	164200	37039178	939	939	939	939	0
168	20231012	164100	37039178	939	939	939	939	0
169	20231012	164000	37039178	939	939	939	939	0
170	20231012	163900	37039178	939	939	939	939	0
171	20231012	163800	37039178	939	939	939	939	0
172	20231012	163700	37039178	939	939	939	939	0
173	20231012	163600	37039178	939	939	939	939	0
174	20231012	163500	37039178	939	939	939	939	0
175	20231012	163400	37039178	939	939	939	939	0
176	20231012	163300	37039178	939	939	939	939	0
177	20231012	163200	37039178	939	939	939	939	0
178	20231012	163100	37039178	939	939	939	939	0
179	20231012	163000	37039178	939	939	939	939	0
180	20231012	162900	37039178	939	939	939	939	0
181	20231012	162800	37039178	939	939	939	939	0
182	20231012	162700	37039178	939	939	939	939	2900
183	20231012	162600	37039178	939	939	939	939	0
184	20231012	162500	37039178	939	939	939	939	0
185	20231012	162400	37039178	939	939	939	939	0
186	20231012	162300	37039178	939	939	939	939	0
187	20231012	162200	37039178	939	939	939	939	0
188	20231012	162100	37039178	939	939	939	939	0
189	20231012	162000	37039178	939	939	939	939	0
190	20231012	161900	37039178	939	939	939	939	0
191	20231012	161800	37039178	939	939	939	939	0
192	20231012	161700	37039178	939	939	939	939	0
193	20231012	161600	37039178	939	939	939	939	0
194	20231012	161500	37039178	939	939	939	939	0
195	20231012	161400	37039178	939	939	939	939	0
196	20231012	161300	37039178	939	939	939	939	0
197	20231012	161200	37039178	939	939	939	939	0
198	20231012	161100	37039178	939	939	939	939	0
199	20231012	161000	37039178	939	939	939	939	0
200	20231012	160900	37039178	939	939	939	939	0
201	20231012	160800	37039178	939	939	939	939	0
202	20231012	160700	37039178	939	939	939	939	0
203	20231012	160600	37039178	939	939	939	939	0
204	20231012	160500	37039178	939	939	939	939	0
205	20231012	160400	37039178	939	939	939	939	0
206	20231012	160300	37039178	939	939	939	939	0
207	20231012	160200	37039178	939	939	939	939	0
208	20231012	160100	37039178	939	939	939	939	0
209	20231012	160000	37039178	939	939	939	939	0
210	20231012	155900	37039178	939	939	939	939	0
211	20231012	155800	37039178	939	939	939	939	0
212	20231012	155700	37039178	939	939	939	939	2900
213	20231012	155600	37039178	939	939	939	939	0
214	20231012	155500	37039178	939	939	939	939	0
215	20231012	155400	37039178	939	939	939	939	0
216	20231012	155300	37039178	939	939	939	939	0
217	20231012	155200	37039178	939	939	939	939	0
218	20231012	155100	37039178	939	939	939	939	0
219	20231012	155000	37039178	939	939	939	939	0
220	20231012	154900	37039178	939	939	939	939	0
221	20231012	154800	37039178	939	939	939	939	0
222	20231012	154700	37039178	939	939	939	939	0
223	20231012	154600	37039178	939	939	939	939	0
224	20231012	154500	37039178	939	939	939	939	0
225	20231012	154400	37039178	939	939	939	939	0
226	20231012	154300	37039178	939	939	939	939	0
227	20231012	154200	37039178	939	939	939	939	0
228	20231012	154100	37039178	939	939	939	939	0
229	20231012	154000	37039178	939	939	939	939	0
230	20231012	153900	37039178	939	939	939	939	0
231	20231012	153800	37039178	939	939	939	939	0
232	20231012	153700	37039178	939	939	939	939	0
233	20231012	153600	37039178	939	939	939	939	0
234	20231012	153500	37039178	939	939	939	939	0
235	20231012	153400	37039178	939	939	939	939	0
236	20231012	153300	37039178	939	939	939	939	0
237	20231012	153200	37039178	939	939	939	939	0
238	20231012	153100	37039178	939	939	939	939	0
239	20231012	153000	37039178	939	939	939	939	2900
240	20231012	152900	34316078	935	935	935	935	0
241	20231012	152800	34316078	935	935	935	935	0
242	20231012	152700	34316078	935	935	935	935	0
243	20231012	152600	34316078	935	935	935	935	0
244	20231012	152500	34316078	935	935	935	935	0
245	20231012	152400	34316078	935	935	935	935	0
246	20231012	152300	34316078	935	935	935	935	0
247	20231012	152200	34316078	935	935	935	935	0
248	20231012	152100	34316078	935	935	935	935	0
249	20231012	152000	34316078	935	935	935	935	0
250	20231012	151900	34316078	935	935	935	935	174
251	20231012	151800	34153388	937	937	937	937	0
252	20231012	151700	34153388	937	937	937	937	0
253	20231012	151600	34153388	937	937	937	937	74
254	20231012	151500	34084050	936	936	936	936	216
255	20231012	151400	33881874	934	934	934	934	0
256	20231012	151300	33881874	934	934	934	934	0
257	20231012	151200	33881874	934	934	934	934	114
258	20231012	151100	33775398	937	937	937	937	0
259	20231012	151000	33775398	937	937	937	937	0
260	20231012	150900	33775398	937	937	937	937	10
261	20231012	150800	33766028	937	937	937	937	0
262	20231012	150700	33766028	937	937	937	937	0
263	20231012	150600	33766028	937	937	937	937	0
264	20231012	150500	33766028	937	937	937	937	0
265	20231012	150400	33766028	937	937	937	937	0
266	20231012	150300	33766028	937	937	937	937	0
267	20231012	150200	33766028	937	937	937	937	0
268	20231012	150100	33766028	937	937	937	937	105
269	20231012	150000	33667643	939	939	939	939	0
270	20231012	145900	33667643	939	939	939	939	1
271	20231012	145800	33666704	935	935	935	935	0
272	20231012	145700	33666704	935	935	935	935	0
273	20231012	145600	33666704	935	935	935	935	0
274	20231012	145500	33666704	935	935	935	935	0
275	20231012	145400	33666704	935	938	938	935	2027
276	20231012	145300	31768393	939	939	939	939	0
277	20231012	145200	31768393	939	939	939	939	0
278	20231012	145100	31768393	939	939	939	939	0
279	20231012	145000	31768393	939	939	939	939	0
280	20231012	144900	31768393	939	939	939	939	101
281	20231012	144800	31673554	940	940	940	940	0
282	20231012	144700	31673554	940	940	940	940	0
283	20231012	144600	31673554	940	940	940	940	0
284	20231012	144500	31673554	940	940	940	940	0
285	20231012	144400	31673554	940	940	940	940	0
286	20231012	144300	31673554	940	940	940	940	0
287	20231012	144200	31673554	940	940	940	940	0
288	20231012	144100	31673554	940	940	940	940	0
289	20231012	144000	31673554	940	940	940	940	0
290	20231012	143900	31673554	940	940	940	940	0
291	20231012	143800	31673554	940	940	940	940	0
292	20231012	143700	31673554	940	940	940	940	0
293	20231012	143600	31673554	940	940	940	940	50
294	20231012	143500	31626554	938	938	938	938	0
295	20231012	143400	31626554	938	938	938	938	0
296	20231012	143300	31626554	938	938	938	938	0
297	20231012	143200	31626554	938	938	938	938	0
298	20231012	143100	31626554	938	938	938	938	0
299	20231012	143000	31626554	938	938	938	938	0
300	20231012	142900	31626554	938	938	938	938	0
301	20231012	142800	31626554	938	938	938	938	0
302	20231012	142700	31626554	938	938	938	938	1
303	20231012	142600	31625616	940	940	940	940	0
304	20231012	142500	31625616	940	940	940	940	0
305	20231012	142400	31625616	940	940	940	940	0
306	20231012	142300	31625616	940	940	940	940	0
307	20231012	142200	31625616	940	940	940	940	0
308	20231012	142100	31625616	940	940	940	940	0
309	20231012	142000	31625616	940	940	940	940	0
310	20231012	141900	31625616	940	940	940	940	0
311	20231012	141800	31625616	940	940	940	940	1
312	20231012	141700	31624676	934	934	934	934	1
313	20231012	141600	31623742	932	932	932	932	0
314	20231012	141500	31623742	932	932	932	932	0
315	20231012	141400	31623742	932	932	932	932	0
316	20231012	141300	31623742	932	932	932	932	0
317	20231012	141200	31623742	932	932	932	932	0
318	20231012	141100	31623742	932	939	939	932	4665
319	20231012	141000	27259848	939	939	939	939	0
320	20231012	140900	27259848	939	939	939	939	100
321	20231012	140800	27165948	940	940	940	940	0
322	20231012	140700	27165948	940	940	940	940	0
323	20231012	140600	27165948	940	940	940	940	164
324	20231012	140500	27011788	940	940	940	940	0
325	20231012	140400	27011788	940	940	940	940	0
326	20231012	140300	27011788	940	939	940	939	17
327	20231012	140200	26995810	940	940	940	940	10
328	20231012	140100	26986410	940	940	940	940	2
329	20231012	140000	26984530	939	939	939	939	70
330	20231012	135900	26918800	940	940	940	940	0
331	20231012	135800	26918800	940	940	940	940	0
332	20231012	135700	26918800	940	940	940	940	0
333	20231012	135600	26918800	940	940	940	940	50
334	20231012	135500	26871800	940	940	940	940	20
335	20231012	135400	26853000	940	940	940	940	0
336	20231012	135300	26853000	940	940	940	940	0
337	20231012	135200	26853000	940	938	940	938	258
338	20231012	135100	26610794	940	940	940	940	0
339	20231012	135000	26610794	940	940	940	940	0
340	20231012	134900	26610794	940	940	940	940	0
341	20231012	134800	26610794	940	940	940	940	0
342	20231012	134700	26610794	940	940	940	940	0
343	20231012	134600	26610794	940	940	940	940	0
344	20231012	134500	26610794	940	940	940	940	10
345	20231012	134400	26601394	940	940	940	940	256
346	20231012	134300	26360754	940	940	940	940	15
347	20231012	134200	26346654	938	938	938	938	0
348	20231012	134100	26346654	938	938	938	938	0
349	20231012	134000	26346654	938	938	938	938	0
350	20231012	133900	26346654	938	938	938	938	157
351	20231012	133800	26199388	939	939	939	939	102
352	20231012	133700	26103610	940	940	940	940	10
353	20231012	133600	26094210	940	940	940	940	20
354	20231012	133500	26075410	940	940	940	940	0
355	20231012	133400	26075410	940	940	940	940	0
356	20231012	133300	26075410	940	940	940	940	0
357	20231012	133200	26075410	940	940	940	940	0
358	20231012	133100	26075410	940	940	940	940	0
359	20231012	133000	26075410	940	940	940	940	7
360	20231012	132900	26068830	940	940	940	940	25
361	20231012	132800	26045330	939	939	939	939	0
362	20231012	132700	26045330	939	939	939	939	0
363	20231012	132600	26045330	939	939	939	939	0
364	20231012	132500	26045330	939	939	939	939	1
365	20231012	132400	26044391	940	940	940	940	301
366	20231012	132300	25761451	940	940	940	940	0
367	20231012	132200	25761451	940	940	940	940	0
368	20231012	132100	25761451	940	940	940	940	0
369	20231012	132000	25761451	940	940	940	940	0
370	20231012	131900	25761451	940	940	940	940	5
371	20231012	131800	25756751	941	941	941	941	0
372	20231012	131700	25756751	941	941	941	941	1
373	20231012	131600	25755810	941	941	941	941	1
374	20231012	131500	25754869	941	941	941	941	1
375	20231012	131400	25753928	941	941	941	941	1
376	20231012	131300	25752987	941	941	941	941	1
377	20231012	131200	25752046	941	941	941	941	1
378	20231012	131100	25751105	941	941	941	941	1
379	20231012	131000	25750164	941	941	941	941	1
380	20231012	130900	25749223	941	941	941	941	1
381	20231012	130800	25748282	941	941	941	941	1
382	20231012	130700	25747341	941	941	941	941	1
383	20231012	130600	25746400	941	941	941	941	1
384	20231012	130500	25745459	941	941	941	939	86
385	20231012	130400	25664659	941	941	941	941	1
386	20231012	130300	25663718	942	942	942	942	1
387	20231012	130200	25662776	942	942	942	942	1
388	20231012	130100	25661834	942	942	942	942	1
389	20231012	130000	25660892	942	942	942	942	6
390	20231012	125900	25655240	942	942	942	942	1
391	20231012	125800	25654298	942	942	942	942	1
392	20231012	125700	25653356	941	941	941	941	108
393	20231012	125600	25551728	941	941	941	941	1
394	20231012	125500	25550787	941	941	941	941	135
395	20231012	125400	25423752	941	941	941	941	1
396	20231012	125300	25422811	941	941	941	941	1
397	20231012	125200	25421870	941	941	941	941	170
398	20231012	125100	25261900	941	941	941	941	1
399	20231012	125000	25260959	941	941	941	941	1
400	20231012	124900	25260018	941	941	941	941	1
401	20231012	124800	25259077	941	941	941	941	1
402	20231012	124700	25258136	941	941	941	941	1
403	20231012	124600	25257195	941	941	941	941	1
404	20231012	124500	25256254	941	941	941	941	1
405	20231012	124400	25255313	941	941	941	941	1
406	20231012	124300	25254372	941	941	941	941	1
407	20231012	124200	25253431	941	941	941	941	1
408	20231012	124100	25252490	941	941	941	941	1
409	20231012	124000	25251549	941	941	941	941	1
410	20231012	123900	25250608	941	941	941	941	1
411	20231012	123800	25249667	941	941	941	941	1
412	20231012	123700	25248726	941	941	941	941	1
413	20231012	123600	25247785	941	941	941	941	1
414	20231012	123500	25246844	941	941	941	941	1
415	20231012	123400	25245903	941	941	941	941	1
416	20231012	123300	25244962	941	941	941	941	1
417	20231012	123200	25244021	941	941	941	941	1
418	20231012	123100	25243080	941	941	941	941	1
419	20231012	123000	25242139	941	941	941	941	1
420	20231012	122900	25241198	941	940	941	940	49
421	20231012	122800	25195137	941	941	941	941	1
422	20231012	122700	25194196	941	941	941	941	1
423	20231012	122600	25193255	941	941	941	941	1
424	20231012	122500	25192314	941	941	941	941	4
425	20231012	122400	25188550	941	941	941	941	1
426	20231012	122300	25187609	941	941	941	941	1
427	20231012	122200	25186668	941	941	941	941	21
428	20231012	122100	25166907	941	941	941	941	1
429	20231012	122000	25165966	941	941	941	941	1
430	20231012	121900	25165025	941	941	941	941	1
431	20231012	121800	25164084	941	941	941	941	1
432	20231012	121700	25163143	941	941	941	941	1
433	20231012	121600	25162202	941	941	941	941	1
434	20231012	121500	25161261	941	941	941	941	1
435	20231012	121400	25160320	941	941	941	941	1
436	20231012	121300	25159379	941	941	941	941	1
437	20231012	121200	25158438	941	941	941	941	1
438	20231012	121100	25157497	941	941	941	941	1
439	20231012	121000	25156556	941	941	941	941	1
440	20231012	120900	25155615	941	941	941	941	1
441	20231012	120800	25154674	941	941	941	941	31
442	20231012	120700	25125503	941	941	941	941	1
443	20231012	120600	25124562	941	941	941	941	1
444	20231012	120500	25123621	941	941	941	941	1
445	20231012	120400	25122680	941	941	941	941	1
446	20231012	120300	25121739	941	941	941	941	1
447	20231012	120200	25120798	939	939	941	939	183
448	20231012	120100	24948959	940	939	940	939	1101
449	20231012	120000	23915119	940	940	940	940	1
450	20231012	115900	23914179	940	940	940	940	3
451	20231012	115800	23911359	939	939	939	939	22
452	20231012	115700	23890701	939	939	939	939	1
453	20231012	115600	23889762	940	940	940	940	11
454	20231012	115500	23879422	941	941	941	941	1
455	20231012	115400	23878481	941	941	941	941	101
456	20231012	115300	23783440	941	941	941	941	1
457	20231012	115200	23782499	941	941	941	941	701
458	20231012	115100	23122858	941	941	941	941	1
459	20231012	115000	23121917	941	941	941	941	1
460	20231012	114900	23120976	941	940	941	940	16
461	20231012	114800	23105935	940	940	940	940	1
462	20231012	114700	23104995	940	940	940	940	1
463	20231012	114600	23104055	940	940	940	940	1
464	20231012	114500	23103115	940	940	940	940	1
465	20231012	114400	23102175	940	940	940	940	1
466	20231012	114300	23101235	940	940	940	940	1
467	20231012	114200	23100295	940	940	940	940	1
468	20231012	114100	23099355	940	940	940	940	1
469	20231012	114000	23098415	940	940	940	940	1
470	20231012	113900	23097475	940	937	940	937	4
471	20231012	113800	23093724	937	937	937	937	1
472	20231012	113700	23092787	937	937	937	937	5
473	20231012	113600	23088102	940	940	940	940	1
474	20231012	113500	23087162	940	938	940	936	1214
475	20231012	113400	21950042	941	941	941	941	1
476	20231012	113300	21949101	941	941	941	941	56
477	20231012	113200	21896405	941	941	941	941	1
478	20231012	113100	21895464	941	941	941	941	1
479	20231012	113000	21894523	941	941	941	941	1
480	20231012	112900	21893582	941	941	941	941	1
481	20231012	112800	21892641	941	941	941	941	1
482	20231012	112700	21891700	941	941	941	941	1
483	20231012	112600	21890759	941	941	941	941	1
484	20231012	112500	21889818	941	941	941	941	1
485	20231012	112400	21888877	941	941	941	941	1
486	20231012	112300	21887936	941	941	941	941	1
487	20231012	112200	21886995	941	941	941	941	1
488	20231012	112100	21886054	941	941	941	941	1
489	20231012	112000	21885113	941	941	941	941	1
490	20231012	111900	21884172	941	941	941	941	1
491	20231012	111800	21883231	941	941	941	941	20
492	20231012	111700	21864411	941	941	941	941	1
493	20231012	111600	21863470	941	941	941	941	1
494	20231012	111500	21862529	941	941	941	941	1
495	20231012	111400	21861588	941	941	941	941	1
496	20231012	111300	21860647	941	941	941	941	1
497	20231012	111200	21859706	941	941	941	941	1
498	20231012	111100	21858765	941	941	941	941	1
499	20231012	111000	21857824	941	941	941	941	3
500	20231012	110900	21855001	941	941	941	941	1
501	20231012	110800	21854060	941	941	941	941	1
502	20231012	110700	21853119	941	941	941	941	501
503	20231012	110600	21381678	941	940	941	940	1143
504	20231012	110500	20307257	941	940	941	940	3752
505	20231012	110400	16780376	940	940	940	940	1
506	20231012	110300	16779436	940	940	940	940	213
507	20231012	110200	16579216	940	940	940	940	1
508	20231012	110100	16578276	940	940	940	940	1
509	20231012	110000	16577336	940	940	940	940	1
510	20231012	105900	16576396	940	940	940	940	9
511	20231012	105800	16567936	940	940	940	940	1
512	20231012	105700	16566996	939	939	939	939	106
513	20231012	105600	16467462	939	939	939	939	1
514	20231012	105500	16466523	939	940	940	939	2
515	20231012	105400	16464644	940	940	940	940	1
516	20231012	105300	16463704	940	940	940	940	1
517	20231012	105200	16462764	940	940	940	940	1
518	20231012	105100	16461824	940	940	940	940	21
519	20231012	105000	16442084	940	940	940	940	10
520	20231012	104900	16432684	940	940	940	940	1
521	20231012	104800	16431744	940	940	940	940	1
522	20231012	104700	16430804	940	940	940	940	1
523	20231012	104600	16429864	940	940	940	940	1
524	20231012	104500	16428924	940	940	940	940	1
525	20231012	104400	16427984	940	940	940	940	1
526	20231012	104300	16427044	940	940	940	940	1
527	20231012	104200	16426104	940	940	940	940	1
528	20231012	104100	16425164	940	940	940	940	1
529	20231012	104000	16424224	940	940	940	940	1
530	20231012	103900	16423284	940	940	940	940	1
531	20231012	103800	16422344	940	940	940	940	1
532	20231012	103700	16421404	940	940	940	940	1
533	20231012	103600	16420464	940	940	940	940	11
534	20231012	103500	16410124	935	940	940	935	442
535	20231012	103400	15996468	939	940	940	939	41
536	20231012	103300	15957968	940	940	940	940	1
537	20231012	103200	15957028	940	940	940	940	1
538	20231012	103100	15956088	940	939	940	939	1065
539	20231012	103000	14956052	940	940	940	940	1
540	20231012	102900	14955112	940	940	940	940	1
541	20231012	102800	14954172	940	940	940	940	1
542	20231012	102700	14953232	940	940	940	940	1
543	20231012	102600	14952292	940	940	940	940	1
544	20231012	102500	14951352	940	940	940	940	1
545	20231012	102400	14950412	940	940	940	940	1
546	20231012	102300	14949472	940	940	940	940	1
547	20231012	102200	14948532	940	940	940	940	1
548	20231012	102100	14947592	940	940	940	940	4
549	20231012	102000	14943832	940	940	940	940	1
550	20231012	101900	14942892	940	940	940	940	1
551	20231012	101800	14941952	935	940	940	935	2501
552	20231012	101700	12603201	940	940	940	940	1
553	20231012	101600	12602261	940	940	940	940	1
554	20231012	101500	12601321	940	940	940	940	1
555	20231012	101400	12600381	940	940	940	940	22
556	20231012	101300	12579701	940	940	940	940	1
557	20231012	101200	12578761	940	940	940	940	1
558	20231012	101100	12577821	940	936	940	936	112
559	20231012	101000	12472985	940	936	940	936	3001
560	20231012	100900	9664045	940	936	940	936	1205
561	20231012	100800	8536161	936	940	940	936	501
562	20231012	100700	8067221	940	940	940	940	1
563	20231012	100600	8066281	940	936	940	936	5
564	20231012	100500	8061597	941	941	941	941	1
565	20231012	100400	8060656	941	941	941	941	6
566	20231012	100300	8055010	941	941	941	941	13
567	20231012	100200	8042777	941	941	941	941	22
568	20231012	100100	8022075	941	941	941	941	1
569	20231012	100000	8021134	941	941	941	941	1
570	20231012	095900	8020193	941	941	941	941	1
571	20231012	095800	8019252	941	941	941	937	2002
572	20231012	095700	6142570	941	940	941	937	429
573	20231012	095600	5739270	940	940	940	940	5
574	20231012	095500	5734570	938	938	938	938	89
575	20231012	095400	5651088	938	938	938	938	1
576	20231012	095300	5650150	938	938	938	938	1
577	20231012	095200	5649212	938	938	938	938	1
578	20231012	095100	5648274	938	937	938	937	30
579	20231012	095000	5620162	937	937	937	937	1
580	20231012	094900	5619225	937	937	937	937	21
581	20231012	094800	5599548	938	938	938	938	1
582	20231012	094700	5598610	938	938	938	938	1
583	20231012	094600	5597672	938	938	938	938	1
584	20231012	094500	5596734	938	938	938	938	1
585	20231012	094400	5595796	938	938	938	938	1
586	20231012	094300	5594858	938	938	938	938	1
587	20231012	094200	5593920	938	938	938	938	1
588	20231012	094100	5592982	938	938	938	936	60
589	20231012	094000	5536812	938	938	938	938	1
590	20231012	093900	5535874	938	938	938	938	1
591	20231012	093800	5534936	938	938	938	938	21
592	20231012	093700	5515238	938	938	938	938	21
593	20231012	093600	5495540	938	938	938	938	21
594	20231012	093500	5475842	938	938	938	938	51
595	20231012	093400	5428004	938	938	938	938	2
596	20231012	093300	5426128	938	938	938	938	1
597	20231012	093200	5425190	938	938	938	938	3
598	20231012	093100	5422376	938	938	938	938	1
599	20231012	093000	5421438	938	938	938	938	1
600	20231012	092900	5420500	938	938	938	938	1
601	20231012	092800	5419562	938	938	938	938	21
602	20231012	092700	5399864	938	938	938	938	1
603	20231012	092600	5398926	938	938	938	938	3
604	20231012	092500	5396112	938	938	938	938	2
605	20231012	092400	5394236	938	936	938	936	5
606	20231012	092300	5389554	938	935	938	935	249
607	20231012	092200	5156736	938	938	938	938	1
608	20231012	092100	5155798	938	938	938	938	1
609	20231012	092000	5154860	938	938	938	938	11
610	20231012	091900	5144542	938	940	940	938	6
611	20231012	091800	5138912	940	939	940	939	58
612	20231012	091700	5084448	939	938	939	938	15
613	20231012	091600	5070373	939	939	939	939	1
614	20231012	091500	5069434	939	939	939	939	21
615	20231012	091400	5049715	939	939	939	939	1
616	20231012	091300	5048776	939	939	939	939	224
617	20231012	091200	4838440	939	937	939	937	1199
618	20231012	091100	3714973	937	937	937	937	1
619	20231012	091000	3714036	937	937	937	937	2
620	20231012	090900	3712162	937	937	937	937	0
621	20231012	090800	3712162	937	937	937	937	0
622	20231012	090700	3712162	937	937	937	937	675
623	20231012	090600	3079687	937	937	937	937	87
624	20231012	090500	2998168	937	937	937	937	133
625	20231012	090400	2873547	937	937	937	937	1
626	20231012	090300	2872610	937	937	937	937	2
627	20231012	090200	2870736	937	937	937	937	1
628	20231012	090100	2869799	937	937	937	935	157
629	20231012	090000	2722922	937	937	937	937	2906