KissMeData/014990/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	185600	110128028	912	912	912	912	206
3	20231012	185500	110128028	912	912	912	912	0
4	20231012	185400	110128028	912	912	912	912	0
5	20231012	185300	110128028	912	912	912	912	0
6	20231012	185200	110128028	912	912	912	912	0
7	20231012	185100	110128028	912	912	912	912	0
8	20231012	185000	110128028	912	912	912	912	0
9	20231012	184900	110128028	912	912	912	912	0
10	20231012	184800	110128028	912	912	912	912	0
11	20231012	184700	110128028	912	912	912	912	0
12	20231012	184600	110128028	912	912	912	912	0
13	20231012	184500	110128028	912	912	912	912	0
14	20231012	184400	110128028	912	912	912	912	0
15	20231012	184300	110128028	912	912	912	912	0
16	20231012	184200	110128028	912	912	912	912	0
17	20231012	184100	110128028	912	912	912	912	0
18	20231012	184000	110128028	912	912	912	912	0
19	20231012	183900	110128028	912	912	912	912	0
20	20231012	183800	110128028	912	912	912	912	0
21	20231012	183700	110128028	912	912	912	912	0
22	20231012	183600	110128028	912	912	912	912	0
23	20231012	183500	110128028	912	912	912	912	0
24	20231012	183400	110128028	912	912	912	912	0
25	20231012	183300	110128028	912	912	912	912	0
26	20231012	183200	110128028	912	912	912	912	0
27	20231012	183100	110128028	912	912	912	912	0
28	20231012	183000	110128028	912	912	912	912	0
29	20231012	182900	110128028	912	912	912	912	0
30	20231012	182800	110128028	912	912	912	912	0
31	20231012	182700	110128028	912	912	912	912	0
32	20231012	182600	110128028	912	912	912	912	206
33	20231012	182500	110128028	912	912	912	912	0
34	20231012	182400	110128028	912	912	912	912	0
35	20231012	182300	110128028	912	912	912	912	0
36	20231012	182200	110128028	912	912	912	912	0
37	20231012	182100	110128028	912	912	912	912	0
38	20231012	182000	110128028	912	912	912	912	0
39	20231012	181900	110128028	912	912	912	912	0
40	20231012	181800	110128028	912	912	912	912	0
41	20231012	181700	110128028	912	912	912	912	0
42	20231012	181600	110128028	912	912	912	912	0
43	20231012	181500	110128028	912	912	912	912	0
44	20231012	181400	110128028	912	912	912	912	0
45	20231012	181300	110128028	912	912	912	912	0
46	20231012	181200	110128028	912	912	912	912	0
47	20231012	181100	110128028	912	912	912	912	0
48	20231012	181000	110128028	912	912	912	912	0
49	20231012	180900	110128028	912	912	912	912	0
50	20231012	180800	110128028	912	912	912	912	0
51	20231012	180700	110128028	912	912	912	912	0
52	20231012	180600	110128028	912	912	912	912	0
53	20231012	180500	110128028	912	912	912	912	0
54	20231012	180400	110128028	912	912	912	912	0
55	20231012	180300	110128028	912	912	912	912	0
56	20231012	180200	110128028	912	912	912	912	0
57	20231012	180100	110128028	912	912	912	912	0
58	20231012	180000	110128028	912	912	912	912	0
59	20231012	175900	110128028	912	912	912	912	0
60	20231012	175800	110128028	912	912	912	912	0
61	20231012	175700	110128028	912	912	912	912	0
62	20231012	175600	110128028	912	912	912	912	206
63	20231012	175500	110128028	912	912	912	912	0
64	20231012	175400	110128028	912	912	912	912	0
65	20231012	175300	110128028	912	912	912	912	0
66	20231012	175200	110128028	912	912	912	912	0
67	20231012	175100	110128028	912	912	912	912	0
68	20231012	175000	110128028	912	912	912	912	0
69	20231012	174900	110128028	912	912	912	912	0
70	20231012	174800	110128028	912	912	912	912	0
71	20231012	174700	110128028	912	912	912	912	0
72	20231012	174600	110128028	912	912	912	912	0
73	20231012	174500	110128028	912	912	912	912	0
74	20231012	174400	110128028	912	912	912	912	0
75	20231012	174300	110128028	912	912	912	912	0
76	20231012	174200	110128028	912	912	912	912	0
77	20231012	174100	110128028	912	912	912	912	0
78	20231012	174000	110128028	912	912	912	912	0
79	20231012	173900	110128028	912	912	912	912	0
80	20231012	173800	110128028	912	912	912	912	0
81	20231012	173700	110128028	912	912	912	912	0
82	20231012	173600	110128028	912	912	912	912	0
83	20231012	173500	110128028	912	912	912	912	0
84	20231012	173400	110128028	912	912	912	912	0
85	20231012	173300	110128028	912	912	912	912	0
86	20231012	173200	110128028	912	912	912	912	0
87	20231012	173100	110128028	912	912	912	912	0
88	20231012	173000	110128028	912	912	912	912	0
89	20231012	172900	110128028	912	912	912	912	0
90	20231012	172800	110128028	912	912	912	912	0
91	20231012	172700	110128028	912	912	912	912	0
92	20231012	172600	110128028	912	912	912	912	206
93	20231012	172500	110128028	912	912	912	912	0
94	20231012	172400	110128028	912	912	912	912	0
95	20231012	172300	110128028	912	912	912	912	0
96	20231012	172200	110128028	912	912	912	912	0
97	20231012	172100	110128028	912	912	912	912	0
98	20231012	172000	110128028	912	912	912	912	0
99	20231012	171900	110128028	912	912	912	912	0
100	20231012	171800	110128028	912	912	912	912	0
101	20231012	171700	110128028	912	912	912	912	0
102	20231012	171600	110128028	912	912	912	912	0
103	20231012	171500	110128028	912	912	912	912	0
104	20231012	171400	110128028	912	912	912	912	0
105	20231012	171300	110128028	912	912	912	912	0
106	20231012	171200	110128028	912	912	912	912	0
107	20231012	171100	110128028	912	912	912	912	0
108	20231012	171000	110128028	912	912	912	912	0
109	20231012	170900	110128028	912	912	912	912	0
110	20231012	170800	110128028	912	912	912	912	0
111	20231012	170700	110128028	912	912	912	912	0
112	20231012	170600	110128028	912	912	912	912	0
113	20231012	170500	110128028	912	912	912	912	0
114	20231012	170400	110128028	912	912	912	912	0
115	20231012	170300	110128028	912	912	912	912	0
116	20231012	170200	110128028	912	912	912	912	0
117	20231012	170100	110128028	912	912	912	912	0
118	20231012	170000	110128028	912	912	912	912	0
119	20231012	165900	110128028	912	912	912	912	0
120	20231012	165800	110128028	912	912	912	912	0
121	20231012	165700	110128028	912	912	912	912	0
122	20231012	165600	110128028	912	912	912	912	206
123	20231012	165500	110128028	912	912	912	912	0
124	20231012	165400	110128028	912	912	912	912	0
125	20231012	165300	110128028	912	912	912	912	0
126	20231012	165200	110128028	912	912	912	912	0
127	20231012	165100	110128028	912	912	912	912	0
128	20231012	165000	110128028	912	912	912	912	0
129	20231012	164900	110128028	912	912	912	912	0
130	20231012	164800	110128028	912	912	912	912	0
131	20231012	164700	110128028	912	912	912	912	0
132	20231012	164600	110128028	912	912	912	912	0
133	20231012	164500	110128028	912	912	912	912	0
134	20231012	164400	110128028	912	912	912	912	0
135	20231012	164300	110128028	912	912	912	912	0
136	20231012	164200	110128028	912	912	912	912	0
137	20231012	164100	110128028	912	912	912	912	0
138	20231012	164000	110128028	912	912	912	912	0
139	20231012	163900	110128028	912	912	912	912	0
140	20231012	163800	110128028	912	912	912	912	0
141	20231012	163700	110128028	912	912	912	912	0
142	20231012	163600	110128028	912	912	912	912	0
143	20231012	163500	110128028	912	912	912	912	0
144	20231012	163400	110128028	912	912	912	912	0
145	20231012	163300	110128028	912	912	912	912	0
146	20231012	163200	110128028	912	912	912	912	0
147	20231012	163100	110128028	912	912	912	912	0
148	20231012	163000	110128028	912	912	912	912	0
149	20231012	162900	110128028	912	912	912	912	0
150	20231012	162800	110128028	912	912	912	912	0
151	20231012	162700	110128028	912	912	912	912	0
152	20231012	162600	110128028	912	912	912	912	206
153	20231012	162500	110128028	912	912	912	912	0
154	20231012	162400	110128028	912	912	912	912	0
155	20231012	162300	110128028	912	912	912	912	0
156	20231012	162200	110128028	912	912	912	912	0
157	20231012	162100	110128028	912	912	912	912	0
158	20231012	162000	110128028	912	912	912	912	0
159	20231012	161900	110128028	912	912	912	912	0
160	20231012	161800	110128028	912	912	912	912	0
161	20231012	161700	110128028	912	912	912	912	0
162	20231012	161600	110128028	912	912	912	912	0
163	20231012	161500	110128028	912	912	912	912	0
164	20231012	161400	110128028	912	912	912	912	0
165	20231012	161300	110128028	912	912	912	912	0
166	20231012	161200	110128028	912	912	912	912	0
167	20231012	161100	110128028	912	912	912	912	0
168	20231012	161000	110128028	912	912	912	912	0
169	20231012	160900	110128028	912	912	912	912	0
170	20231012	160800	110128028	912	912	912	912	0
171	20231012	160700	110128028	912	912	912	912	0
172	20231012	160600	110128028	912	912	912	912	0
173	20231012	160500	110128028	912	912	912	912	0
174	20231012	160400	110128028	912	912	912	912	0
175	20231012	160300	110128028	912	912	912	912	0
176	20231012	160200	110128028	912	912	912	912	0
177	20231012	160100	110128028	912	912	912	912	0
178	20231012	160000	110128028	912	912	912	912	0
179	20231012	155900	110128028	912	912	912	912	0
180	20231012	155800	110128028	912	912	912	912	0
181	20231012	155700	110128028	912	912	912	912	0
182	20231012	155600	110128028	912	912	912	912	206
183	20231012	155500	110128028	912	912	912	912	0
184	20231012	155400	110128028	912	912	912	912	0
185	20231012	155300	110128028	912	912	912	912	0
186	20231012	155200	110128028	912	912	912	912	0
187	20231012	155100	110128028	912	912	912	912	0
188	20231012	155000	110128028	912	912	912	912	0
189	20231012	154900	110128028	912	912	912	912	0
190	20231012	154800	110128028	912	912	912	912	0
191	20231012	154700	110128028	912	912	912	912	0
192	20231012	154600	110128028	912	912	912	912	0
193	20231012	154500	110128028	912	912	912	912	0
194	20231012	154400	110128028	912	912	912	912	0
195	20231012	154300	110128028	912	912	912	912	0
196	20231012	154200	110128028	912	912	912	912	0
197	20231012	154100	110128028	912	912	912	912	0
198	20231012	154000	110128028	912	912	912	912	0
199	20231012	153900	110128028	912	912	912	912	0
200	20231012	153800	110128028	912	912	912	912	0
201	20231012	153700	110128028	912	912	912	912	0
202	20231012	153600	110128028	912	912	912	912	0
203	20231012	153500	110128028	912	912	912	912	0
204	20231012	153400	110128028	912	912	912	912	0
205	20231012	153300	110128028	912	912	912	912	0
206	20231012	153200	110128028	912	912	912	912	0
207	20231012	153100	110128028	912	912	912	912	0
208	20231012	153000	110128028	912	912	912	912	206
209	20231012	152900	109940156	913	913	913	913	0
210	20231012	152800	109940156	913	913	913	913	0
211	20231012	152700	109940156	913	913	913	913	0
212	20231012	152600	109940156	913	913	913	913	0
213	20231012	152500	109940156	913	913	913	913	0
214	20231012	152400	109940156	913	913	913	913	0
215	20231012	152300	109940156	913	913	913	913	0
216	20231012	152200	109940156	913	913	913	913	0
217	20231012	152100	109940156	913	913	913	913	0
218	20231012	152000	109940156	913	913	913	913	0
219	20231012	151900	109940156	913	908	913	907	2122
220	20231012	151800	108015018	907	908	908	907	1746
221	20231012	151700	106429691	908	909	909	908	5
222	20231012	151600	106425149	915	914	915	914	3
223	20231012	151500	106422406	914	914	914	914	1
224	20231012	151400	106421492	915	915	915	915	50
225	20231012	151300	106375742	915	914	915	914	51
226	20231012	151200	106329117	908	908	908	908	0
227	20231012	151100	106329117	908	908	908	908	0
228	20231012	151000	106329117	908	909	909	908	3043
229	20231012	150900	103563137	914	914	914	914	0
230	20231012	150800	103563137	914	914	914	914	0
231	20231012	150700	103563137	914	914	914	914	0
232	20231012	150600	103563137	914	914	914	914	1
233	20231012	150500	103562223	909	909	909	909	0
234	20231012	150400	103562223	909	909	909	909	30
235	20231012	150300	103534953	909	909	909	909	0
236	20231012	150200	103534953	909	909	909	909	0
237	20231012	150100	103534953	909	909	909	909	0
238	20231012	150000	103534953	909	909	909	909	0
239	20231012	145900	103534953	909	909	909	909	1
240	20231012	145800	103534044	909	909	909	909	5
241	20231012	145700	103529499	915	915	915	915	0
242	20231012	145600	103529499	915	915	915	915	0
243	20231012	145500	103529499	915	912	915	912	200
244	20231012	145400	103347031	912	912	912	912	0
245	20231012	145300	103347031	912	912	912	912	51
246	20231012	145200	103300519	908	908	908	908	0
247	20231012	145100	103300519	908	908	908	908	0
248	20231012	145000	103300519	908	908	908	908	0
249	20231012	144900	103300519	908	908	908	908	4742
250	20231012	144800	98994783	908	911	911	908	6846
251	20231012	144700	92777327	912	912	912	912	20
252	20231012	144600	92759087	913	913	913	913	0
253	20231012	144500	92759087	913	913	913	913	0
254	20231012	144400	92759087	913	913	913	913	0
255	20231012	144300	92759087	913	913	913	913	0
256	20231012	144200	92759087	913	913	913	913	0
257	20231012	144100	92759087	913	913	913	913	0
258	20231012	144000	92759087	913	913	913	913	0
259	20231012	143900	92759087	913	913	913	913	0
260	20231012	143800	92759087	913	913	913	913	0
261	20231012	143700	92759087	913	913	913	913	7
262	20231012	143600	92752696	913	913	913	913	0
263	20231012	143500	92752696	913	913	913	911	102
264	20231012	143400	92659770	912	912	912	912	0
265	20231012	143300	92659770	912	912	912	912	0
266	20231012	143200	92659770	912	912	912	912	661
267	20231012	143100	92056938	913	913	913	913	0
268	20231012	143000	92056938	913	913	913	913	0
269	20231012	142900	92056938	913	913	913	913	0
270	20231012	142800	92056938	913	913	913	913	706
271	20231012	142700	91412360	913	913	913	913	0
272	20231012	142600	91412360	913	913	913	913	0
273	20231012	142500	91412360	913	913	913	913	20
274	20231012	142400	91394100	913	913	913	913	0
275	20231012	142300	91394100	913	913	913	913	0
276	20231012	142200	91394100	913	913	913	913	0
277	20231012	142100	91394100	913	913	913	913	0
278	20231012	142000	91394100	913	913	913	913	0
279	20231012	141900	91394100	913	913	913	913	1
280	20231012	141800	91393187	913	913	913	913	0
281	20231012	141700	91393187	913	913	913	913	2
282	20231012	141600	91391361	913	913	913	913	0
283	20231012	141500	91391361	913	913	913	913	0
284	20231012	141400	91391361	913	913	913	913	0
285	20231012	141300	91391361	913	913	913	913	0
286	20231012	141200	91391361	913	913	913	913	300
287	20231012	141100	91117461	918	918	918	918	0
288	20231012	141000	91117461	918	918	918	918	0
289	20231012	140900	91117461	918	918	918	918	0
290	20231012	140800	91117461	918	918	918	918	0
291	20231012	140700	91117461	918	918	918	918	0
292	20231012	140600	91117461	918	918	918	918	0
293	20231012	140500	91117461	918	918	918	918	0
294	20231012	140400	91117461	918	918	918	918	0
295	20231012	140300	91117461	918	918	918	918	0
296	20231012	140200	91117461	918	918	918	918	0
297	20231012	140100	91117461	918	918	918	918	0
298	20231012	140000	91117461	918	918	918	918	0
299	20231012	135900	91117461	918	918	918	918	0
300	20231012	135800	91117461	918	918	918	918	0
301	20231012	135700	91117461	918	918	918	918	0
302	20231012	135600	91117461	918	918	918	918	0
303	20231012	135500	91117461	918	918	918	918	0
304	20231012	135400	91117461	918	918	918	918	0
305	20231012	135300	91117461	918	918	918	918	0
306	20231012	135200	91117461	918	918	918	918	0
307	20231012	135100	91117461	918	918	918	918	0
308	20231012	135000	91117461	918	918	918	918	0
309	20231012	134900	91117461	918	918	918	918	0
310	20231012	134800	91117461	918	918	918	918	0
311	20231012	134700	91117461	918	918	918	918	0
312	20231012	134600	91117461	918	918	918	918	0
313	20231012	134500	91117461	918	918	918	918	1
314	20231012	134400	91116543	918	918	918	918	0
315	20231012	134300	91116543	918	914	918	912	501
316	20231012	134200	90659527	918	918	918	918	0
317	20231012	134100	90659527	918	918	918	918	0
318	20231012	134000	90659527	918	918	918	918	0
319	20231012	133900	90659527	918	918	918	918	1
320	20231012	133800	90658609	916	913	917	913	16489
321	20231012	133700	75573334	913	913	913	913	0
322	20231012	133600	75573334	913	913	913	913	1
323	20231012	133500	75572421	911	911	911	911	10
324	20231012	133400	75563311	913	913	913	913	0
325	20231012	133300	75563311	913	913	913	913	533
326	20231012	133200	75076682	913	912	913	911	1001
327	20231012	133100	74164718	913	913	913	913	0
328	20231012	133000	74164718	913	913	913	913	1
329	20231012	132900	74163805	912	912	912	912	1
330	20231012	132800	74162893	912	912	912	912	10
331	20231012	132700	74153773	913	913	913	913	0
332	20231012	132600	74153773	913	913	913	913	0
333	20231012	132500	74153773	913	913	913	913	0
334	20231012	132400	74153773	913	913	913	913	700
335	20231012	132300	73514673	914	914	914	914	0
336	20231012	132200	73514673	914	914	914	914	0
337	20231012	132100	73514673	914	914	914	914	0
338	20231012	132000	73514673	914	914	914	914	698
339	20231012	131900	72876701	914	913	914	913	200
340	20231012	131800	72693902	914	914	914	914	0
341	20231012	131700	72693902	914	914	914	914	0
342	20231012	131600	72693902	914	914	914	914	0
343	20231012	131500	72693902	914	914	914	914	0
344	20231012	131400	72693902	914	913	914	913	5
345	20231012	131300	72689336	913	914	914	913	2
346	20231012	131200	72687509	913	913	913	913	60
347	20231012	131100	72632729	914	914	914	914	0
348	20231012	131000	72632729	914	914	914	914	0
349	20231012	130900	72632729	914	914	914	914	0
350	20231012	130800	72632729	914	914	914	914	0
351	20231012	130700	72632729	914	914	914	914	0
352	20231012	130600	72632729	914	914	914	914	1
353	20231012	130500	72631815	914	914	914	914	0
354	20231012	130400	72631815	914	914	914	914	111
355	20231012	130300	72530361	909	912	912	909	442
356	20231012	130200	72127300	913	913	913	913	0
357	20231012	130100	72127300	913	913	913	913	0
358	20231012	130000	72127300	913	914	914	913	11
359	20231012	125900	72117247	915	915	915	915	65
360	20231012	125800	72057772	915	915	915	915	1
361	20231012	125700	72056857	914	914	914	914	30
362	20231012	125600	72029437	914	914	914	914	31
363	20231012	125500	72001103	915	914	915	914	1254
364	20231012	125400	70854838	914	914	914	914	546
365	20231012	125300	70355794	914	914	914	914	0
366	20231012	125200	70355794	914	914	914	914	0
367	20231012	125100	70355794	914	914	914	914	0
368	20231012	125000	70355794	914	914	914	914	0
369	20231012	124900	70355794	914	914	914	914	0
370	20231012	124800	70355794	914	914	914	914	0
371	20231012	124700	70355794	914	914	914	914	0
372	20231012	124600	70355794	914	914	914	914	0
373	20231012	124500	70355794	914	911	914	911	2002
374	20231012	124400	68528811	911	911	911	911	0
375	20231012	124300	68528811	911	911	911	911	0
376	20231012	124200	68528811	911	911	911	911	0
377	20231012	124100	68528811	911	911	911	911	0
378	20231012	124000	68528811	911	911	911	911	0
379	20231012	123900	68528811	911	911	911	911	1
380	20231012	123800	68527900	911	911	911	911	0
381	20231012	123700	68527900	911	911	911	911	0
382	20231012	123600	68527900	911	911	911	911	3
383	20231012	123500	68525167	911	911	911	911	0
384	20231012	123400	68525167	911	911	911	911	1
385	20231012	123300	68524256	910	910	910	910	0
386	20231012	123200	68524256	910	910	910	910	0
387	20231012	123100	68524256	910	910	910	910	932
388	20231012	123000	67676136	910	910	910	910	0
389	20231012	122900	67676136	910	910	910	910	0
390	20231012	122800	67676136	910	910	910	910	0
391	20231012	122700	67676136	910	910	910	910	6
392	20231012	122600	67670676	909	909	909	909	0
393	20231012	122500	67670676	909	909	909	909	0
394	20231012	122400	67670676	909	909	910	909	316
395	20231012	122300	67383431	909	909	909	909	0
396	20231012	122200	67383431	909	909	909	909	0
397	20231012	122100	67383431	909	909	909	909	0
398	20231012	122000	67383431	909	909	909	909	101
399	20231012	121900	67291622	909	909	909	909	1000
400	20231012	121800	66382622	909	909	909	909	0
401	20231012	121700	66382622	909	909	909	909	0
402	20231012	121600	66382622	909	909	909	909	0
403	20231012	121500	66382622	909	909	909	909	0
404	20231012	121400	66382622	909	909	909	909	0
405	20231012	121300	66382622	909	909	909	909	800
406	20231012	121200	65655422	909	909	909	909	0
407	20231012	121100	65655422	909	909	909	909	0
408	20231012	121000	65655422	909	909	909	909	10
409	20231012	120900	65646332	909	909	909	909	0
410	20231012	120800	65646332	909	909	909	909	0
411	20231012	120700	65646332	909	909	909	909	0
412	20231012	120600	65646332	909	909	909	909	0
413	20231012	120500	65646332	909	909	909	909	0
414	20231012	120400	65646332	909	909	909	909	0
415	20231012	120300	65646332	909	909	909	909	0
416	20231012	120200	65646332	909	909	909	909	0
417	20231012	120100	65646332	909	909	909	909	0
418	20231012	120000	65646332	909	909	909	909	0
419	20231012	115900	65646332	909	909	909	909	0
420	20231012	115800	65646332	909	909	909	909	0
421	20231012	115700	65646332	909	909	909	909	158
422	20231012	115600	65502710	909	909	909	909	5
423	20231012	115500	65498165	909	910	910	909	31
424	20231012	115400	65469985	910	910	910	910	0
425	20231012	115300	65469985	910	910	910	910	109
426	20231012	115200	65370795	910	910	910	910	0
427	20231012	115100	65370795	910	910	910	910	0
428	20231012	115000	65370795	910	910	910	910	0
429	20231012	114900	65370795	910	910	910	910	0
430	20231012	114800	65370795	910	910	910	910	0
431	20231012	114700	65370795	910	910	910	910	0
432	20231012	114600	65370795	910	910	910	910	0
433	20231012	114500	65370795	910	910	910	910	0
434	20231012	114400	65370795	910	909	910	909	168
435	20231012	114300	65218082	909	909	909	909	0
436	20231012	114200	65218082	909	909	909	909	0
437	20231012	114100	65218082	909	909	909	909	0
438	20231012	114000	65218082	909	909	909	909	0
439	20231012	113900	65218082	909	909	909	909	0
440	20231012	113800	65218082	909	909	909	909	0
441	20231012	113700	65218082	909	909	909	909	0
442	20231012	113600	65218082	909	909	909	909	0
443	20231012	113500	65218082	909	909	909	909	0
444	20231012	113400	65218082	909	909	909	909	1
445	20231012	113300	65217173	909	909	909	909	0
446	20231012	113200	65217173	909	909	909	909	0
447	20231012	113100	65217173	909	909	909	909	0
448	20231012	113000	65217173	909	909	909	909	0
449	20231012	112900	65217173	909	909	909	909	7
450	20231012	112800	65210810	909	909	909	909	5
451	20231012	112700	65206265	909	909	909	909	0
452	20231012	112600	65206265	909	909	909	909	0
453	20231012	112500	65206265	909	909	909	909	0
454	20231012	112400	65206265	909	909	909	909	2
455	20231012	112300	65204447	909	908	909	905	1006
456	20231012	112200	64290999	908	908	908	908	0
457	20231012	112100	64290999	908	908	908	908	2
458	20231012	112000	64289183	909	909	909	909	0
459	20231012	111900	64289183	909	909	909	909	0
460	20231012	111800	64289183	909	909	909	909	0
461	20231012	111700	64289183	909	909	909	909	0
462	20231012	111600	64289183	909	909	909	909	0
463	20231012	111500	64289183	909	909	909	909	0
464	20231012	111400	64289183	909	909	909	909	1
465	20231012	111300	64288274	909	909	909	909	0
466	20231012	111200	64288274	909	909	909	909	1
467	20231012	111100	64287365	906	909	909	906	959
468	20231012	111000	63418508	910	910	910	910	0
469	20231012	110900	63418508	910	909	910	909	62
470	20231012	110800	63362149	909	905	909	905	179
471	20231012	110700	63200150	909	909	909	909	100
472	20231012	110600	63109250	909	909	909	909	0
473	20231012	110500	63109250	909	909	909	909	0
474	20231012	110400	63109250	909	909	909	909	50
475	20231012	110300	63063800	909	909	909	909	3
476	20231012	110200	63061073	909	905	909	905	2
477	20231012	110100	63059259	909	909	909	909	50
478	20231012	110000	63013809	910	910	910	910	0
479	20231012	105900	63013809	910	910	910	910	0
480	20231012	105800	63013809	910	909	910	904	718
481	20231012	105700	62364701	910	910	910	910	0
482	20231012	105600	62364701	910	910	910	910	0
483	20231012	105500	62364701	910	910	910	910	0
484	20231012	105400	62364701	910	910	910	910	1
485	20231012	105300	62363791	909	909	909	909	385
486	20231012	105200	62013826	909	909	909	909	0
487	20231012	105100	62013826	909	909	909	909	0
488	20231012	105000	62013826	909	909	909	909	0
489	20231012	104900	62013826	909	909	909	909	0
490	20231012	104800	62013826	909	909	909	909	0
491	20231012	104700	62013826	909	907	909	907	1712
492	20231012	104600	60459314	904	904	904	904	0
493	20231012	104500	60459314	904	904	904	904	1
494	20231012	104400	60458410	903	903	903	903	0
495	20231012	104300	60458410	903	903	903	903	418
496	20231012	104200	60080956	902	902	902	902	0
497	20231012	104100	60080956	902	902	902	902	0
498	20231012	104000	60080956	902	902	902	902	0
499	20231012	103900	60080956	902	902	902	902	470
500	20231012	103800	59657016	902	902	902	902	0
501	20231012	103700	59657016	902	902	902	902	1
502	20231012	103600	59656114	900	900	900	900	0
503	20231012	103500	59656114	900	900	900	900	0
504	20231012	103400	59656114	900	908	908	900	647
505	20231012	103300	59071051	907	905	907	905	3907
506	20231012	103200	55533650	904	904	904	904	12
507	20231012	103100	55522802	904	904	904	904	0
508	20231012	103000	55522802	904	904	904	904	0
509	20231012	102900	55522802	904	904	904	904	0
510	20231012	102800	55522802	904	904	904	904	8
511	20231012	102700	55515570	904	904	904	904	162
512	20231012	102600	55369122	904	904	904	904	81
513	20231012	102500	55295898	904	902	904	902	7
514	20231012	102400	55289578	902	902	902	902	0
515	20231012	102300	55289578	902	902	902	902	0
516	20231012	102200	55289578	902	904	904	902	28
517	20231012	102100	55264269	904	904	904	904	0
518	20231012	102000	55264269	904	904	904	904	0
519	20231012	101900	55264269	904	904	904	904	81
520	20231012	101800	55191045	904	904	904	904	1
521	20231012	101700	55190141	901	901	901	901	0
522	20231012	101600	55190141	901	901	901	901	3694
523	20231012	101500	51861847	901	901	901	901	0
524	20231012	101400	51861847	901	902	902	901	156
525	20231012	101300	51721191	903	902	903	902	20
526	20231012	101200	51703141	902	901	902	901	21
527	20231012	101100	51684210	895	901	901	895	5000
528	20231012	101000	47200269	901	901	901	901	0
529	20231012	100900	47200269	901	901	901	901	0
530	20231012	100800	47200269	901	901	901	901	625
531	20231012	100700	46637144	907	907	907	907	0
532	20231012	100600	46637144	907	907	907	907	0
533	20231012	100500	46637144	907	907	907	907	0
534	20231012	100400	46637144	907	907	907	907	0
535	20231012	100300	46637144	907	907	907	907	0
536	20231012	100200	46637144	907	907	907	907	0
537	20231012	100100	46637144	907	907	907	907	0
538	20231012	100000	46637144	907	907	907	907	366
539	20231012	095900	46305182	907	901	907	901	222
540	20231012	095800	46103834	901	901	901	901	620
541	20231012	095700	45545214	901	901	901	901	1
542	20231012	095600	45544313	900	900	900	900	0
543	20231012	095500	45544313	900	900	900	900	0
544	20231012	095400	45544313	900	902	902	900	6890
545	20231012	095300	39340331	900	903	903	900	5361
546	20231012	095200	34507751	909	909	909	909	0
547	20231012	095100	34507751	909	909	909	909	0
548	20231012	095000	34507751	909	909	909	909	0
549	20231012	094900	34507751	909	909	909	909	1
550	20231012	094800	34506842	908	908	908	908	9
551	20231012	094700	34498670	904	904	908	904	7
552	20231012	094600	34492338	909	904	909	904	68
553	20231012	094500	34430804	904	904	904	904	109
554	20231012	094400	34332268	904	904	904	902	1800
555	20231012	094300	32705632	901	907	907	901	1200
556	20231012	094200	31617830	911	911	911	911	3
557	20231012	094100	31615097	911	911	911	911	19
558	20231012	094000	31597788	906	909	909	906	673
559	20231012	093900	30986882	910	911	911	910	89
560	20231012	093800	30905860	911	911	911	911	0
561	20231012	093700	30905860	911	911	911	911	15
562	20231012	093600	30892195	913	913	913	913	0
563	20231012	093500	30892195	913	913	913	913	305
564	20231012	093400	30613730	913	913	913	913	0
565	20231012	093300	30613730	913	913	913	913	0
566	20231012	093200	30613730	913	913	913	912	706
567	20231012	093100	29969652	914	911	914	910	3807
568	20231012	093000	26498880	912	912	912	911	404
569	20231012	092900	26130433	911	910	911	910	528
570	20231012	092800	25649566	910	909	910	909	15
571	20231012	092700	25635928	909	909	909	909	77
572	20231012	092600	25565935	909	909	909	909	0
573	20231012	092500	25565935	909	909	909	909	0
574	20231012	092400	25565935	909	909	909	909	0
575	20231012	092300	25565935	909	909	909	909	51
576	20231012	092200	25519576	909	909	909	909	2721
577	20231012	092100	23046187	900	900	900	900	0
578	20231012	092000	23046187	900	908	908	900	2500
579	20231012	091900	20789272	909	908	909	908	290
580	20231012	091800	20525798	909	909	909	909	10
581	20231012	091700	20516708	909	909	909	909	2881
582	20231012	091600	17897879	905	905	905	905	0
583	20231012	091500	17897879	905	905	905	905	0
584	20231012	091400	17897879	905	905	905	905	2
585	20231012	091300	17896069	905	905	905	905	0
586	20231012	091200	17896069	905	905	910	905	1072
587	20231012	091100	16925859	904	907	908	904	1879
588	20231012	091000	15220633	902	902	905	902	874
589	20231012	090900	14432263	901	898	907	898	3410
590	20231012	090800	11343870	898	898	898	898	31
591	20231012	090700	11316032	898	901	903	898	4653
592	20231012	090600	7115831	898	897	901	895	112
593	20231012	090500	7015168	895	896	896	895	31
594	20231012	090400	6987411	896	900	902	896	1131
595	20231012	090300	5968021	894	895	901	894	213
596	20231012	090200	5776639	894	895	895	894	852
597	20231012	090100	5014818	895	895	895	895	31
598	20231012	090000	4987073	894	901	901	894	5537