KissMeData/208710/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201800	161129366	952	952	952	952	8473
3	20231011	201700	161129366	952	952	952	952	0
4	20231011	201600	161129366	952	952	952	952	0
5	20231011	201500	161129366	952	952	952	952	0
6	20231011	201400	161129366	952	952	952	952	0
7	20231011	201300	161129366	952	952	952	952	0
8	20231011	201200	161129366	952	952	952	952	0
9	20231011	201100	161129366	952	952	952	952	0
10	20231011	201000	161129366	952	952	952	952	0
11	20231011	200900	161129366	952	952	952	952	0
12	20231011	200800	161129366	952	952	952	952	0
13	20231011	200700	161129366	952	952	952	952	0
14	20231011	200600	161129366	952	952	952	952	0
15	20231011	200500	161129366	952	952	952	952	0
16	20231011	200400	161129366	952	952	952	952	0
17	20231011	200300	161129366	952	952	952	952	0
18	20231011	200200	161129366	952	952	952	952	0
19	20231011	200100	161129366	952	952	952	952	0
20	20231011	200000	161129366	952	952	952	952	0
21	20231011	195900	161129366	952	952	952	952	0
22	20231011	195800	161129366	952	952	952	952	0
23	20231011	195700	161129366	952	952	952	952	0
24	20231011	195600	161129366	952	952	952	952	0
25	20231011	195500	161129366	952	952	952	952	0
26	20231011	195400	161129366	952	952	952	952	0
27	20231011	195300	161129366	952	952	952	952	0
28	20231011	195200	161129366	952	952	952	952	0
29	20231011	195100	161129366	952	952	952	952	0
30	20231011	195000	161129366	952	952	952	952	0
31	20231011	194900	161129366	952	952	952	952	0
32	20231011	194800	161129366	952	952	952	952	8473
33	20231011	194700	161129366	952	952	952	952	0
34	20231011	194600	161129366	952	952	952	952	0
35	20231011	194500	161129366	952	952	952	952	0
36	20231011	194400	161129366	952	952	952	952	0
37	20231011	194300	161129366	952	952	952	952	0
38	20231011	194200	161129366	952	952	952	952	0
39	20231011	194100	161129366	952	952	952	952	0
40	20231011	194000	161129366	952	952	952	952	0
41	20231011	193900	161129366	952	952	952	952	0
42	20231011	193800	161129366	952	952	952	952	0
43	20231011	193700	161129366	952	952	952	952	0
44	20231011	193600	161129366	952	952	952	952	0
45	20231011	193500	161129366	952	952	952	952	0
46	20231011	193400	161129366	952	952	952	952	0
47	20231011	193300	161129366	952	952	952	952	0
48	20231011	193200	161129366	952	952	952	952	0
49	20231011	193100	161129366	952	952	952	952	0
50	20231011	193000	161129366	952	952	952	952	0
51	20231011	192900	161129366	952	952	952	952	0
52	20231011	192800	161129366	952	952	952	952	0
53	20231011	192700	161129366	952	952	952	952	0
54	20231011	192600	161129366	952	952	952	952	0
55	20231011	192500	161129366	952	952	952	952	0
56	20231011	192400	161129366	952	952	952	952	0
57	20231011	192300	161129366	952	952	952	952	0
58	20231011	192200	161129366	952	952	952	952	0
59	20231011	192100	161129366	952	952	952	952	0
60	20231011	192000	161129366	952	952	952	952	0
61	20231011	191900	161129366	952	952	952	952	0
62	20231011	191800	161129366	952	952	952	952	8473
63	20231011	191700	161129366	952	952	952	952	0
64	20231011	191600	161129366	952	952	952	952	0
65	20231011	191500	161129366	952	952	952	952	0
66	20231011	191400	161129366	952	952	952	952	0
67	20231011	191300	161129366	952	952	952	952	0
68	20231011	191200	161129366	952	952	952	952	0
69	20231011	191100	161129366	952	952	952	952	0
70	20231011	191000	161129366	952	952	952	952	0
71	20231011	190900	161129366	952	952	952	952	0
72	20231011	190800	161129366	952	952	952	952	0
73	20231011	190700	161129366	952	952	952	952	0
74	20231011	190600	161129366	952	952	952	952	0
75	20231011	190500	161129366	952	952	952	952	0
76	20231011	190400	161129366	952	952	952	952	0
77	20231011	190300	161129366	952	952	952	952	0
78	20231011	190200	161129366	952	952	952	952	0
79	20231011	190100	161129366	952	952	952	952	0
80	20231011	190000	161129366	952	952	952	952	0
81	20231011	185900	161129366	952	952	952	952	0
82	20231011	185800	161129366	952	952	952	952	0
83	20231011	185700	161129366	952	952	952	952	0
84	20231011	185600	161129366	952	952	952	952	0
85	20231011	185500	161129366	952	952	952	952	0
86	20231011	185400	161129366	952	952	952	952	0
87	20231011	185300	161129366	952	952	952	952	0
88	20231011	185200	161129366	952	952	952	952	0
89	20231011	185100	161129366	952	952	952	952	0
90	20231011	185000	161129366	952	952	952	952	0
91	20231011	184900	161129366	952	952	952	952	0
92	20231011	184800	161129366	952	952	952	952	8473
93	20231011	184700	161129366	952	952	952	952	0
94	20231011	184600	161129366	952	952	952	952	0
95	20231011	184500	161129366	952	952	952	952	0
96	20231011	184400	161129366	952	952	952	952	0
97	20231011	184300	161129366	952	952	952	952	0
98	20231011	184200	161129366	952	952	952	952	0
99	20231011	184100	161129366	952	952	952	952	0
100	20231011	184000	161129366	952	952	952	952	0
101	20231011	183900	161129366	952	952	952	952	0
102	20231011	183800	161129366	952	952	952	952	0
103	20231011	183700	161129366	952	952	952	952	0
104	20231011	183600	161129366	952	952	952	952	0
105	20231011	183500	161129366	952	952	952	952	0
106	20231011	183400	161129366	952	952	952	952	0
107	20231011	183300	161129366	952	952	952	952	0
108	20231011	183200	161129366	952	952	952	952	0
109	20231011	183100	161129366	952	952	952	952	0
110	20231011	183000	161129366	952	952	952	952	0
111	20231011	182900	161129366	952	952	952	952	0
112	20231011	182800	161129366	952	952	952	952	0
113	20231011	182700	161129366	952	952	952	952	0
114	20231011	182600	161129366	952	952	952	952	0
115	20231011	182500	161129366	952	952	952	952	0
116	20231011	182400	161129366	952	952	952	952	0
117	20231011	182300	161129366	952	952	952	952	0
118	20231011	182200	161129366	952	952	952	952	0
119	20231011	182100	161129366	952	952	952	952	0
120	20231011	182000	161129366	952	952	952	952	0
121	20231011	181900	161129366	952	952	952	952	0
122	20231011	181800	161129366	952	952	952	952	8473
123	20231011	181700	161129366	952	952	952	952	0
124	20231011	181600	161129366	952	952	952	952	0
125	20231011	181500	161129366	952	952	952	952	0
126	20231011	181400	161129366	952	952	952	952	0
127	20231011	181300	161129366	952	952	952	952	0
128	20231011	181200	161129366	952	952	952	952	0
129	20231011	181100	161129366	952	952	952	952	0
130	20231011	181000	161129366	952	952	952	952	0
131	20231011	180900	161129366	952	952	952	952	0
132	20231011	180800	161129366	952	952	952	952	0
133	20231011	180700	161129366	952	952	952	952	0
134	20231011	180600	161129366	952	952	952	952	0
135	20231011	180500	161129366	952	952	952	952	0
136	20231011	180400	161129366	952	952	952	952	0
137	20231011	180300	161129366	952	952	952	952	0
138	20231011	180200	161129366	952	952	952	952	0
139	20231011	180100	161129366	952	952	952	952	0
140	20231011	180000	161129366	952	952	952	952	0
141	20231011	175900	161129366	952	952	952	952	0
142	20231011	175800	161129366	952	952	952	952	0
143	20231011	175700	161129366	952	952	952	952	0
144	20231011	175600	161129366	952	952	952	952	0
145	20231011	175500	161129366	952	952	952	952	0
146	20231011	175400	161129366	952	952	952	952	0
147	20231011	175300	161129366	952	952	952	952	0
148	20231011	175200	161129366	952	952	952	952	0
149	20231011	175100	161129366	952	952	952	952	0
150	20231011	175000	161129366	952	952	952	952	0
151	20231011	174900	161129366	952	952	952	952	0
152	20231011	174800	161129366	952	952	952	952	8473
153	20231011	174700	161129366	952	952	952	952	0
154	20231011	174600	161129366	952	952	952	952	0
155	20231011	174500	161129366	952	952	952	952	0
156	20231011	174400	161129366	952	952	952	952	0
157	20231011	174300	161129366	952	952	952	952	0
158	20231011	174200	161129366	952	952	952	952	0
159	20231011	174100	161129366	952	952	952	952	0
160	20231011	174000	161129366	952	952	952	952	0
161	20231011	173900	161129366	952	952	952	952	0
162	20231011	173800	161129366	952	952	952	952	0
163	20231011	173700	161129366	952	952	952	952	0
164	20231011	173600	161129366	952	952	952	952	0
165	20231011	173500	161129366	952	952	952	952	0
166	20231011	173400	161129366	952	952	952	952	0
167	20231011	173300	161129366	952	952	952	952	0
168	20231011	173200	161129366	952	952	952	952	0
169	20231011	173100	161129366	952	952	952	952	0
170	20231011	173000	161129366	952	952	952	952	0
171	20231011	172900	161129366	952	952	952	952	0
172	20231011	172800	161129366	952	952	952	952	0
173	20231011	172700	161129366	952	952	952	952	0
174	20231011	172600	161129366	952	952	952	952	0
175	20231011	172500	161129366	952	952	952	952	0
176	20231011	172400	161129366	952	952	952	952	0
177	20231011	172300	161129366	952	952	952	952	0
178	20231011	172200	161129366	952	952	952	952	0
179	20231011	172100	161129366	952	952	952	952	0
180	20231011	172000	161129366	952	952	952	952	0
181	20231011	171900	161129366	952	952	952	952	0
182	20231011	171800	161129366	952	952	952	952	8473
183	20231011	171700	161129366	952	952	952	952	0
184	20231011	171600	161129366	952	952	952	952	0
185	20231011	171500	161129366	952	952	952	952	0
186	20231011	171400	161129366	952	952	952	952	0
187	20231011	171300	161129366	952	952	952	952	0
188	20231011	171200	161129366	952	952	952	952	0
189	20231011	171100	161129366	952	952	952	952	0
190	20231011	171000	161129366	952	952	952	952	0
191	20231011	170900	161129366	952	952	952	952	0
192	20231011	170800	161129366	952	952	952	952	0
193	20231011	170700	161129366	952	952	952	952	0
194	20231011	170600	161129366	952	952	952	952	0
195	20231011	170500	161129366	952	952	952	952	0
196	20231011	170400	161129366	952	952	952	952	0
197	20231011	170300	161129366	952	952	952	952	0
198	20231011	170200	161129366	952	952	952	952	0
199	20231011	170100	161129366	952	952	952	952	0
200	20231011	170000	161129366	952	952	952	952	0
201	20231011	165900	161129366	952	952	952	952	0
202	20231011	165800	161129366	952	952	952	952	0
203	20231011	165700	161129366	952	952	952	952	0
204	20231011	165600	161129366	952	952	952	952	0
205	20231011	165500	161129366	952	952	952	952	0
206	20231011	165400	161129366	952	952	952	952	0
207	20231011	165300	161129366	952	952	952	952	0
208	20231011	165200	161129366	952	952	952	952	0
209	20231011	165100	161129366	952	952	952	952	0
210	20231011	165000	161129366	952	952	952	952	0
211	20231011	164900	161129366	952	952	952	952	0
212	20231011	164800	161129366	952	952	952	952	8473
213	20231011	164700	161129366	952	952	952	952	0
214	20231011	164600	161129366	952	952	952	952	0
215	20231011	164500	161129366	952	952	952	952	0
216	20231011	164400	161129366	952	952	952	952	0
217	20231011	164300	161129366	952	952	952	952	0
218	20231011	164200	161129366	952	952	952	952	0
219	20231011	164100	161129366	952	952	952	952	0
220	20231011	164000	161129366	952	952	952	952	0
221	20231011	163900	161129366	952	952	952	952	0
222	20231011	163800	161129366	952	952	952	952	0
223	20231011	163700	161129366	952	952	952	952	0
224	20231011	163600	161129366	952	952	952	952	0
225	20231011	163500	161129366	952	952	952	952	0
226	20231011	163400	161129366	952	952	952	952	0
227	20231011	163300	161129366	952	952	952	952	0
228	20231011	163200	161129366	952	952	952	952	0
229	20231011	163100	161129366	952	952	952	952	0
230	20231011	163000	161129366	952	952	952	952	0
231	20231011	162900	161129366	952	952	952	952	0
232	20231011	162800	161129366	952	952	952	952	0
233	20231011	162700	161129366	952	952	952	952	0
234	20231011	162600	161129366	952	952	952	952	0
235	20231011	162500	161129366	952	952	952	952	0
236	20231011	162400	161129366	952	952	952	952	0
237	20231011	162300	161129366	952	952	952	952	0
238	20231011	162200	161129366	952	952	952	952	0
239	20231011	162100	161129366	952	952	952	952	0
240	20231011	162000	161129366	952	952	952	952	0
241	20231011	161900	161129366	952	952	952	952	0
242	20231011	161800	161129366	952	952	952	952	8473
243	20231011	161700	161129366	952	952	952	952	0
244	20231011	161600	161129366	952	952	952	952	0
245	20231011	161500	161129366	952	952	952	952	0
246	20231011	161400	161129366	952	952	952	952	0
247	20231011	161300	161129366	952	952	952	952	0
248	20231011	161200	161129366	952	952	952	952	0
249	20231011	161100	161129366	952	952	952	952	0
250	20231011	161000	161129366	952	952	952	952	0
251	20231011	160900	161129366	952	952	952	952	0
252	20231011	160800	161129366	952	952	952	952	0
253	20231011	160700	161129366	952	952	952	952	0
254	20231011	160600	161129366	952	952	952	952	0
255	20231011	160500	161129366	952	952	952	952	0
256	20231011	160400	161129366	952	952	952	952	0
257	20231011	160300	161129366	952	952	952	952	0
258	20231011	160200	161129366	952	952	952	952	0
259	20231011	160100	161129366	952	952	952	952	0
260	20231011	160000	161129366	952	952	952	952	0
261	20231011	155900	161129366	952	952	952	952	0
262	20231011	155800	161129366	952	952	952	952	0
263	20231011	155700	161129366	952	952	952	952	0
264	20231011	155600	161129366	952	952	952	952	0
265	20231011	155500	161129366	952	952	952	952	0
266	20231011	155400	161129366	952	952	952	952	0
267	20231011	155300	161129366	952	952	952	952	0
268	20231011	155200	161129366	952	952	952	952	0
269	20231011	155100	161129366	952	952	952	952	0
270	20231011	155000	161129366	952	952	952	952	0
271	20231011	154900	161129366	952	952	952	952	0
272	20231011	154800	161129366	952	952	952	952	8473
273	20231011	154700	161129366	952	952	952	952	0
274	20231011	154600	161129366	952	952	952	952	0
275	20231011	154500	161129366	952	952	952	952	0
276	20231011	154400	161129366	952	952	952	952	0
277	20231011	154300	161129366	952	952	952	952	0
278	20231011	154200	161129366	952	952	952	952	0
279	20231011	154100	161129366	952	952	952	952	0
280	20231011	154000	161129366	952	952	952	952	0
281	20231011	153900	161129366	952	952	952	952	0
282	20231011	153800	161129366	952	952	952	952	0
283	20231011	153700	161129366	952	952	952	952	0
284	20231011	153600	161129366	952	952	952	952	0
285	20231011	153500	161129366	952	952	952	952	0
286	20231011	153400	161129366	952	952	952	952	0
287	20231011	153300	161129366	952	952	952	952	0
288	20231011	153200	161129366	952	952	952	952	0
289	20231011	153100	161129366	952	952	952	952	0
290	20231011	153000	161129366	952	952	952	952	8473
291	20231011	152900	153063070	954	954	954	954	0
292	20231011	152800	153063070	954	954	954	954	0
293	20231011	152700	153063070	954	954	954	954	0
294	20231011	152600	153063070	954	954	954	954	0
295	20231011	152500	153063070	954	954	954	954	0
296	20231011	152400	153063070	954	954	954	954	0
297	20231011	152300	153063070	954	954	954	954	0
298	20231011	152200	153063070	954	954	954	954	0
299	20231011	152100	153063070	954	954	954	954	0
300	20231011	152000	153063070	954	954	954	954	0
301	20231011	151900	153063070	954	959	959	954	331
302	20231011	151800	152746817	955	956	956	955	3426
303	20231011	151700	149474887	955	955	955	955	249
304	20231011	151600	149237092	955	956	956	955	2977
305	20231011	151500	146393657	959	957	959	957	1653
306	20231011	151400	144808446	957	956	957	956	2563
307	20231011	151300	142358198	957	956	957	956	3182
308	20231011	151200	139313206	957	956	957	956	131
309	20231011	151100	139187840	956	957	957	956	1220
310	20231011	151000	138020440	960	960	960	960	0
311	20231011	150900	138020440	960	960	960	960	0
312	20231011	150800	138020440	960	960	960	960	0
313	20231011	150700	138020440	960	960	960	960	0
314	20231011	150600	138020440	960	960	960	960	0
315	20231011	150500	138020440	960	960	960	960	0
316	20231011	150400	138020440	960	960	960	960	1612
317	20231011	150300	136472920	962	962	962	962	0
318	20231011	150200	136472920	962	962	962	962	0
319	20231011	150100	136472920	962	962	962	962	0
320	20231011	150000	136472920	962	962	962	962	40
321	20231011	145900	136434440	962	962	962	962	0
322	20231011	145800	136434440	962	962	962	962	0
323	20231011	145700	136434440	962	962	962	962	1400
324	20231011	145600	135087640	962	962	962	962	200
325	20231011	145500	134895240	963	963	963	963	0
326	20231011	145400	134895240	963	963	963	963	0
327	20231011	145300	134895240	963	963	963	963	0
328	20231011	145200	134895240	963	963	963	963	0
329	20231011	145100	134895240	963	963	963	963	0
330	20231011	145000	134895240	963	963	963	963	0
331	20231011	144900	134895240	963	963	963	963	0
332	20231011	144800	134895240	963	963	963	963	0
333	20231011	144700	134895240	963	963	963	963	0
334	20231011	144600	134895240	963	963	963	963	0
335	20231011	144500	134895240	963	963	963	963	0
336	20231011	144400	134895240	963	963	963	963	0
337	20231011	144300	134895240	963	963	963	963	0
338	20231011	144200	134895240	963	963	963	963	0
339	20231011	144100	134895240	963	963	963	963	0
340	20231011	144000	134895240	963	963	963	963	0
341	20231011	143900	134895240	963	963	963	963	0
342	20231011	143800	134895240	963	963	963	963	0
343	20231011	143700	134895240	963	963	963	963	3
344	20231011	143600	134892351	963	956	963	956	7010
345	20231011	143500	128143191	956	956	956	956	207
346	20231011	143400	127945299	956	956	956	956	11
347	20231011	143300	127934783	963	963	963	963	0
348	20231011	143200	127934783	963	963	963	963	0
349	20231011	143100	127934783	963	963	963	963	0
350	20231011	143000	127934783	963	963	963	963	0
351	20231011	142900	127934783	963	963	963	963	0
352	20231011	142800	127934783	963	963	963	963	0
353	20231011	142700	127934783	963	963	963	963	0
354	20231011	142600	127934783	963	963	963	963	0
355	20231011	142500	127934783	963	963	963	963	0
356	20231011	142400	127934783	963	963	963	963	0
357	20231011	142300	127934783	963	963	963	963	1
358	20231011	142200	127933820	963	963	963	963	0
359	20231011	142100	127933820	963	963	963	963	0
360	20231011	142000	127933820	963	963	963	963	1
361	20231011	141900	127932857	956	956	956	956	0
362	20231011	141800	127932857	956	956	956	956	222
363	20231011	141700	127720625	963	963	963	963	0
364	20231011	141600	127720625	963	963	963	963	0
365	20231011	141500	127720625	963	963	963	963	0
366	20231011	141400	127720625	963	963	963	963	1
367	20231011	141300	127719662	963	963	963	963	0
368	20231011	141200	127719662	963	960	963	960	30
369	20231011	141100	127690814	960	960	960	960	0
370	20231011	141000	127690814	960	960	960	960	0
371	20231011	140900	127690814	960	960	960	960	700
372	20231011	140800	127018814	956	956	956	956	0
373	20231011	140700	127018814	956	956	956	956	220
374	20231011	140600	126808494	956	956	956	956	0
375	20231011	140500	126808494	956	956	956	956	830
376	20231011	140400	126015014	960	960	960	960	0
377	20231011	140300	126015014	960	960	960	960	0
378	20231011	140200	126015014	960	960	960	960	500
379	20231011	140100	125535014	960	960	960	960	0
380	20231011	140000	125535014	960	960	960	960	0
381	20231011	135900	125535014	960	960	960	960	0
382	20231011	135800	125535014	960	957	960	957	40
383	20231011	135700	125496674	956	956	956	956	0
384	20231011	135600	125496674	956	956	956	956	0
385	20231011	135500	125496674	956	956	956	956	0
386	20231011	135400	125496674	956	956	956	956	0
387	20231011	135300	125496674	956	956	956	956	0
388	20231011	135200	125496674	956	956	956	956	0
389	20231011	135100	125496674	956	956	956	956	0
390	20231011	135000	125496674	956	956	956	956	0
391	20231011	134900	125496674	956	958	958	956	2000
392	20231011	134800	123583169	958	958	958	958	0
393	20231011	134700	123583169	958	958	958	958	0
394	20231011	134600	123583169	958	958	958	958	400
395	20231011	134500	123199969	958	958	958	958	0
396	20231011	134400	123199969	958	958	958	958	0
397	20231011	134300	123199969	958	958	958	958	0
398	20231011	134200	123199969	958	958	958	958	1139
399	20231011	134100	122108807	959	959	959	959	0
400	20231011	134000	122108807	959	959	959	959	0
401	20231011	133900	122108807	959	959	959	959	0
402	20231011	133800	122108807	959	959	959	959	202
403	20231011	133700	121915089	959	959	959	959	0
404	20231011	133600	121915089	959	959	959	959	0
405	20231011	133500	121915089	959	959	959	959	0
406	20231011	133400	121915089	959	959	959	959	0
407	20231011	133300	121915089	959	959	959	959	0
408	20231011	133200	121915089	959	959	959	959	0
409	20231011	133100	121915089	959	959	959	959	0
410	20231011	133000	121915089	959	959	959	959	0
411	20231011	132900	121915089	959	959	959	959	0
412	20231011	132800	121915089	959	959	959	959	210
413	20231011	132700	121713699	960	960	960	960	10
414	20231011	132600	121704099	965	965	965	965	0
415	20231011	132500	121704099	965	965	965	965	0
416	20231011	132400	121704099	965	965	965	965	0
417	20231011	132300	121704099	965	965	965	965	0
418	20231011	132200	121704099	965	965	965	965	0
419	20231011	132100	121704099	965	965	965	965	3
420	20231011	132000	121701204	965	965	965	965	0
421	20231011	131900	121701204	965	965	965	965	2
422	20231011	131800	121699274	965	965	966	965	140
423	20231011	131700	121564164	965	965	965	965	0
424	20231011	131600	121564164	965	965	965	965	0
425	20231011	131500	121564164	965	965	965	965	0
426	20231011	131400	121564164	965	965	965	965	0
427	20231011	131300	121564164	965	965	965	965	100
428	20231011	131200	121467664	966	966	966	966	0
429	20231011	131100	121467664	966	966	966	966	1
430	20231011	131000	121466698	966	966	966	966	0
431	20231011	130900	121466698	966	966	966	966	200
432	20231011	130800	121273498	960	960	960	960	0
433	20231011	130700	121273498	960	965	965	960	1004
434	20231011	130600	120309643	965	965	965	965	0
435	20231011	130500	120309643	965	965	965	965	0
436	20231011	130400	120309643	965	965	965	965	1036
437	20231011	130300	119309903	965	965	965	965	0
438	20231011	130200	119309903	965	965	965	965	0
439	20231011	130100	119309903	965	965	965	965	300
440	20231011	130000	119020403	966	966	966	966	0
441	20231011	125900	119020403	966	966	966	966	0
442	20231011	125800	119020403	966	966	966	966	0
443	20231011	125700	119020403	966	961	966	961	39
444	20231011	125600	118982824	961	961	961	961	1
445	20231011	125500	118981863	960	960	960	960	0
446	20231011	125400	118981863	960	960	960	960	0
447	20231011	125300	118981863	960	960	960	960	536
448	20231011	125200	118467303	959	959	959	959	0
449	20231011	125100	118467303	959	959	959	959	300
450	20231011	125000	118179603	959	959	959	959	0
451	20231011	124900	118179603	959	959	959	959	0
452	20231011	124800	118179603	959	959	959	959	0
453	20231011	124700	118179603	959	959	959	959	0
454	20231011	124600	118179603	959	959	959	959	358
455	20231011	124500	117836281	959	959	959	959	0
456	20231011	124400	117836281	959	959	959	959	300
457	20231011	124300	117548581	960	960	960	960	0
458	20231011	124200	117548581	960	960	960	960	0
459	20231011	124100	117548581	960	960	960	960	0
460	20231011	124000	117548581	960	960	960	960	0
461	20231011	123900	117548581	960	960	960	960	0
462	20231011	123800	117548581	960	960	960	960	33
463	20231011	123700	117516901	958	960	960	958	20
464	20231011	123600	117497703	960	960	960	960	0
465	20231011	123500	117497703	960	960	960	960	0
466	20231011	123400	117497703	960	960	960	960	0
467	20231011	123300	117497703	960	960	960	960	0
468	20231011	123200	117497703	960	960	960	960	0
469	20231011	123100	117497703	960	960	960	960	0
470	20231011	123000	117497703	960	960	960	960	0
471	20231011	122900	117497703	960	960	960	960	18
472	20231011	122800	117480423	960	960	960	960	0
473	20231011	122700	117480423	960	960	960	960	0
474	20231011	122600	117480423	960	960	960	960	0
475	20231011	122500	117480423	960	960	960	960	1000
476	20231011	122400	116520423	960	960	960	960	907
477	20231011	122300	115649703	960	960	960	960	0
478	20231011	122200	115649703	960	960	960	960	1300
479	20231011	122100	114401703	960	960	960	960	0
480	20231011	122000	114401703	960	960	960	960	0
481	20231011	121900	114401703	960	960	960	960	0
482	20231011	121800	114401703	960	960	960	960	0
483	20231011	121700	114401703	960	959	960	959	30
484	20231011	121600	114372928	959	959	959	959	0
485	20231011	121500	114372928	959	959	959	959	1000
486	20231011	121400	113413928	958	958	958	958	0
487	20231011	121300	113413928	958	958	958	958	0
488	20231011	121200	113413928	958	958	958	958	7
489	20231011	121100	113407222	959	959	959	959	1
490	20231011	121000	113406263	959	959	959	959	100
491	20231011	120900	113310363	959	959	959	959	0
492	20231011	120800	113310363	959	959	959	959	0
493	20231011	120700	113310363	959	959	959	958	46
494	20231011	120600	113266250	955	955	955	955	0
495	20231011	120500	113266250	955	955	955	955	0
496	20231011	120400	113266250	955	955	955	955	0
497	20231011	120300	113266250	955	955	955	955	0
498	20231011	120200	113266250	955	955	955	955	0
499	20231011	120100	113266250	955	955	955	955	0
500	20231011	120000	113266250	955	955	955	955	0
501	20231011	115900	113266250	955	955	955	955	0
502	20231011	115800	113266250	955	955	955	955	0
503	20231011	115700	113266250	955	955	955	955	2
504	20231011	115600	113264340	955	955	955	955	0
505	20231011	115500	113264340	955	955	955	955	0
506	20231011	115400	113264340	955	955	955	955	0
507	20231011	115300	113264340	955	955	955	955	0
508	20231011	115200	113264340	955	955	955	955	0
509	20231011	115100	113264340	955	955	955	955	0
510	20231011	115000	113264340	955	955	955	955	0
511	20231011	114900	113264340	955	955	955	955	0
512	20231011	114800	113264340	955	955	955	955	0
513	20231011	114700	113264340	955	955	955	955	0
514	20231011	114600	113264340	955	955	955	955	0
515	20231011	114500	113264340	955	955	955	955	0
516	20231011	114400	113264340	955	955	955	955	0
517	20231011	114300	113264340	955	955	955	955	0
518	20231011	114200	113264340	955	955	955	955	0
519	20231011	114100	113264340	955	955	955	955	1129
520	20231011	114000	112186145	961	961	961	961	0
521	20231011	113900	112186145	961	961	961	961	0
522	20231011	113800	112186145	961	961	961	961	0
523	20231011	113700	112186145	961	961	961	961	10
524	20231011	113600	112176535	961	961	961	961	0
525	20231011	113500	112176535	961	961	961	961	0
526	20231011	113400	112176535	961	961	961	961	300
527	20231011	113300	111888235	961	961	961	961	0
528	20231011	113200	111888235	961	961	961	961	0
529	20231011	113100	111888235	961	961	961	961	1
530	20231011	113000	111887274	954	954	954	954	22
531	20231011	112900	111866286	954	954	954	954	0
532	20231011	112800	111866286	954	954	954	954	0
533	20231011	112700	111866286	954	954	954	954	0
534	20231011	112600	111866286	954	955	955	954	163
535	20231011	112500	111710684	955	955	955	955	0
536	20231011	112400	111710684	955	955	955	955	0
537	20231011	112300	111710684	955	955	955	955	0
538	20231011	112200	111710684	955	955	955	955	0
539	20231011	112100	111710684	955	955	955	955	0
540	20231011	112000	111710684	955	955	955	955	0
541	20231011	111900	111710684	955	955	955	955	0
542	20231011	111800	111710684	955	955	955	955	0
543	20231011	111700	111710684	955	955	955	955	12
544	20231011	111600	111699224	954	954	954	954	0
545	20231011	111500	111699224	954	954	954	954	200
546	20231011	111400	111508424	954	954	955	954	300
547	20231011	111300	111222223	954	954	954	954	0
548	20231011	111200	111222223	954	954	954	954	0
549	20231011	111100	111222223	954	954	954	954	0
550	20231011	111000	111222223	954	954	954	954	0
551	20231011	110900	111222223	954	954	954	954	0
552	20231011	110800	111222223	954	954	954	954	0
553	20231011	110700	111222223	954	954	954	954	0
554	20231011	110600	111222223	954	954	954	954	0
555	20231011	110500	111222223	954	954	954	954	0
556	20231011	110400	111222223	954	954	954	954	0
557	20231011	110300	111222223	954	954	954	954	0
558	20231011	110200	111222223	954	954	954	954	0
559	20231011	110100	111222223	954	955	955	954	200
560	20231011	110000	111031422	954	956	956	954	2000
561	20231011	105900	109121804	957	957	957	957	138
562	20231011	105800	108989738	957	957	957	957	150
563	20231011	105700	108846188	963	963	963	963	0
564	20231011	105600	108846188	963	963	963	963	0
565	20231011	105500	108846188	963	963	963	963	0
566	20231011	105400	108846188	963	963	963	963	0
567	20231011	105300	108846188	963	963	963	963	0
568	20231011	105200	108846188	963	963	963	963	100
569	20231011	105100	108749888	964	964	964	964	0
570	20231011	105000	108749888	964	964	964	964	0
571	20231011	104900	108749888	964	964	964	964	50
572	20231011	104800	108701688	964	964	964	964	0
573	20231011	104700	108701688	964	964	964	964	0
574	20231011	104600	108701688	964	960	964	960	675
575	20231011	104500	108052432	956	956	956	956	1300
576	20231011	104400	106809632	956	958	958	956	2001
577	20231011	104300	104894666	957	957	957	957	0
578	20231011	104200	104894666	957	957	957	957	0
579	20231011	104100	104894666	957	957	957	957	0
580	20231011	104000	104894666	957	957	957	957	0
581	20231011	103900	104894666	957	957	957	957	1
582	20231011	103800	104893709	957	957	957	957	0
583	20231011	103700	104893709	957	957	957	957	0
584	20231011	103600	104893709	957	957	957	957	0
585	20231011	103500	104893709	957	957	957	957	0
586	20231011	103400	104893709	957	957	957	957	0
587	20231011	103300	104893709	957	957	957	957	0
588	20231011	103200	104893709	957	957	957	957	500
589	20231011	103100	104415209	957	957	957	957	10
590	20231011	103000	104405639	964	963	964	963	78
591	20231011	102900	104330493	957	957	957	957	0
592	20231011	102800	104330493	957	957	957	957	100
593	20231011	102700	104234793	957	957	957	957	100
594	20231011	102600	104139093	957	957	957	957	0
595	20231011	102500	104139093	957	957	957	957	2342
596	20231011	102400	101897799	956	956	956	956	0
597	20231011	102300	101897799	956	960	960	956	3000
598	20231011	102200	99026001	960	962	962	960	1000
599	20231011	102100	98064994	962	962	962	962	5
600	20231011	102000	98060184	961	961	961	961	0
601	20231011	101900	98060184	961	962	962	961	200
602	20231011	101800	97867879	968	968	968	968	0
603	20231011	101700	97867879	968	968	968	968	0
604	20231011	101600	97867879	968	968	968	968	0
605	20231011	101500	97867879	968	968	968	968	0
606	20231011	101400	97867879	968	968	968	968	17
607	20231011	101300	97851423	968	964	968	964	23
608	20231011	101200	97829236	964	964	964	964	0
609	20231011	101100	97829236	964	964	964	964	10
610	20231011	101000	97819596	964	964	964	964	0
611	20231011	100900	97819596	964	964	964	964	0
612	20231011	100800	97819596	964	964	964	964	0
613	20231011	100700	97819596	964	964	964	964	0
614	20231011	100600	97819596	964	964	964	964	2806
615	20231011	100500	95114612	962	962	962	962	5
616	20231011	100400	95109802	962	962	962	962	100
617	20231011	100300	95013602	963	964	964	963	1468
618	20231011	100200	93598660	964	964	964	964	0
619	20231011	100100	93598660	964	971	971	956	27660
620	20231011	100000	66777973	970	970	970	970	8165
621	20231011	095900	58857923	971	971	971	971	858
622	20231011	095800	58024805	973	973	973	973	3979
623	20231011	095700	54153238	972	973	973	972	710
624	20231011	095600	53463078	973	972	973	972	10260
625	20231011	095500	43480138	970	970	972	970	4215
626	20231011	095400	39386586	970	972	972	970	2010
627	20231011	095300	37436856	972	970	972	970	521
628	20231011	095200	36931276	970	954	970	954	13467
629	20231011	095100	23946347	953	951	953	951	3959
630	20231011	095000	20177672	951	951	951	951	60
631	20231011	094900	20120612	951	951	951	951	147
632	20231011	094800	19980815	948	948	948	948	1
633	20231011	094700	19979867	948	948	948	948	0
634	20231011	094600	19979867	948	948	948	948	0
635	20231011	094500	19979867	948	948	948	948	0
636	20231011	094400	19979867	948	948	948	948	20
637	20231011	094300	19960907	948	948	948	948	10
638	20231011	094200	19951427	948	948	948	948	5
639	20231011	094100	19946687	950	950	950	950	0
640	20231011	094000	19946687	950	950	950	950	0
641	20231011	093900	19946687	950	946	950	946	4432
642	20231011	093800	15741236	948	948	948	948	1
643	20231011	093700	15740288	943	943	943	943	0
644	20231011	093600	15740288	943	948	948	943	2
645	20231011	093500	15738397	948	948	948	948	8
646	20231011	093400	15730813	942	948	948	942	11
647	20231011	093300	15720445	948	948	948	948	2
648	20231011	093200	15718549	948	948	948	942	4002
649	20231011	093100	11948067	948	946	948	946	3
650	20231011	093000	11945227	944	945	945	944	233
651	20231011	092900	11725151	946	946	946	946	234
652	20231011	092800	11503787	946	946	946	946	73
653	20231011	092700	11434729	946	947	947	946	902
654	20231011	092600	10581412	947	947	947	947	1
655	20231011	092500	10580465	947	947	947	947	5
656	20231011	092400	10575730	947	947	947	947	5
657	20231011	092300	10570995	947	945	947	945	600
658	20231011	092200	10003005	945	945	945	945	0
659	20231011	092100	10003005	945	945	945	945	0
660	20231011	092000	10003005	945	945	945	945	30
661	20231011	091900	9974655	945	945	945	945	5
662	20231011	091800	9969930	945	945	945	945	0
663	20231011	091700	9969930	945	945	945	945	0
664	20231011	091600	9969930	945	945	945	945	160
665	20231011	091500	9818730	946	946	946	946	0
666	20231011	091400	9818730	946	946	946	946	0
667	20231011	091300	9818730	946	946	946	946	0
668	20231011	091200	9818730	946	944	946	944	41
669	20231011	091100	9779986	943	943	943	943	0
670	20231011	091000	9779986	943	943	943	943	0
671	20231011	090900	9779986	943	942	943	942	1298
672	20231011	090800	8555979	942	942	942	942	3
673	20231011	090700	8553153	943	943	943	943	0
674	20231011	090600	8553153	943	943	943	943	1009
675	20231011	090500	7601666	943	948	948	931	2757
676	20231011	090400	5031690	948	948	948	948	0
677	20231011	090300	5031690	948	947	948	947	10
678	20231011	090200	5022213	947	947	947	947	300
679	20231011	090100	4738113	947	946	947	946	712
680	20231011	090000	4063920	944	944	944	944	4305