KissMeData/148780/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	200800	77564691	999	999	999	999	1816
3	20231012	200700	77564691	999	999	999	999	0
4	20231012	200600	77564691	999	999	999	999	0
5	20231012	200500	77564691	999	999	999	999	0
6	20231012	200400	77564691	999	999	999	999	0
7	20231012	200300	77564691	999	999	999	999	0
8	20231012	200200	77564691	999	999	999	999	0
9	20231012	200100	77564691	999	999	999	999	0
10	20231012	200000	77564691	999	999	999	999	0
11	20231012	195900	77564691	999	999	999	999	0
12	20231012	195800	77564691	999	999	999	999	0
13	20231012	195700	77564691	999	999	999	999	0
14	20231012	195600	77564691	999	999	999	999	0
15	20231012	195500	77564691	999	999	999	999	0
16	20231012	195400	77564691	999	999	999	999	0
17	20231012	195300	77564691	999	999	999	999	0
18	20231012	195200	77564691	999	999	999	999	0
19	20231012	195100	77564691	999	999	999	999	0
20	20231012	195000	77564691	999	999	999	999	0
21	20231012	194900	77564691	999	999	999	999	0
22	20231012	194800	77564691	999	999	999	999	0
23	20231012	194700	77564691	999	999	999	999	0
24	20231012	194600	77564691	999	999	999	999	0
25	20231012	194500	77564691	999	999	999	999	0
26	20231012	194400	77564691	999	999	999	999	0
27	20231012	194300	77564691	999	999	999	999	0
28	20231012	194200	77564691	999	999	999	999	0
29	20231012	194100	77564691	999	999	999	999	0
30	20231012	194000	77564691	999	999	999	999	0
31	20231012	193900	77564691	999	999	999	999	0
32	20231012	193800	77564691	999	999	999	999	1816
33	20231012	193700	77564691	999	999	999	999	0
34	20231012	193600	77564691	999	999	999	999	0
35	20231012	193500	77564691	999	999	999	999	0
36	20231012	193400	77564691	999	999	999	999	0
37	20231012	193300	77564691	999	999	999	999	0
38	20231012	193200	77564691	999	999	999	999	0
39	20231012	193100	77564691	999	999	999	999	0
40	20231012	193000	77564691	999	999	999	999	0
41	20231012	192900	77564691	999	999	999	999	0
42	20231012	192800	77564691	999	999	999	999	0
43	20231012	192700	77564691	999	999	999	999	0
44	20231012	192600	77564691	999	999	999	999	0
45	20231012	192500	77564691	999	999	999	999	0
46	20231012	192400	77564691	999	999	999	999	0
47	20231012	192300	77564691	999	999	999	999	0
48	20231012	192200	77564691	999	999	999	999	0
49	20231012	192100	77564691	999	999	999	999	0
50	20231012	192000	77564691	999	999	999	999	0
51	20231012	191900	77564691	999	999	999	999	0
52	20231012	191800	77564691	999	999	999	999	0
53	20231012	191700	77564691	999	999	999	999	0
54	20231012	191600	77564691	999	999	999	999	0
55	20231012	191500	77564691	999	999	999	999	0
56	20231012	191400	77564691	999	999	999	999	0
57	20231012	191300	77564691	999	999	999	999	0
58	20231012	191200	77564691	999	999	999	999	0
59	20231012	191100	77564691	999	999	999	999	0
60	20231012	191000	77564691	999	999	999	999	0
61	20231012	190900	77564691	999	999	999	999	0
62	20231012	190800	77564691	999	999	999	999	1816
63	20231012	190700	77564691	999	999	999	999	0
64	20231012	190600	77564691	999	999	999	999	0
65	20231012	190500	77564691	999	999	999	999	0
66	20231012	190400	77564691	999	999	999	999	0
67	20231012	190300	77564691	999	999	999	999	0
68	20231012	190200	77564691	999	999	999	999	0
69	20231012	190100	77564691	999	999	999	999	0
70	20231012	190000	77564691	999	999	999	999	0
71	20231012	185900	77564691	999	999	999	999	0
72	20231012	185800	77564691	999	999	999	999	0
73	20231012	185700	77564691	999	999	999	999	0
74	20231012	185600	77564691	999	999	999	999	0
75	20231012	185500	77564691	999	999	999	999	0
76	20231012	185400	77564691	999	999	999	999	0
77	20231012	185300	77564691	999	999	999	999	0
78	20231012	185200	77564691	999	999	999	999	0
79	20231012	185100	77564691	999	999	999	999	0
80	20231012	185000	77564691	999	999	999	999	0
81	20231012	184900	77564691	999	999	999	999	0
82	20231012	184800	77564691	999	999	999	999	0
83	20231012	184700	77564691	999	999	999	999	0
84	20231012	184600	77564691	999	999	999	999	0
85	20231012	184500	77564691	999	999	999	999	0
86	20231012	184400	77564691	999	999	999	999	0
87	20231012	184300	77564691	999	999	999	999	0
88	20231012	184200	77564691	999	999	999	999	0
89	20231012	184100	77564691	999	999	999	999	0
90	20231012	184000	77564691	999	999	999	999	0
91	20231012	183900	77564691	999	999	999	999	0
92	20231012	183800	77564691	999	999	999	999	1816
93	20231012	183700	77564691	999	999	999	999	0
94	20231012	183600	77564691	999	999	999	999	0
95	20231012	183500	77564691	999	999	999	999	0
96	20231012	183400	77564691	999	999	999	999	0
97	20231012	183300	77564691	999	999	999	999	0
98	20231012	183200	77564691	999	999	999	999	0
99	20231012	183100	77564691	999	999	999	999	0
100	20231012	183000	77564691	999	999	999	999	0
101	20231012	182900	77564691	999	999	999	999	0
102	20231012	182800	77564691	999	999	999	999	0
103	20231012	182700	77564691	999	999	999	999	0
104	20231012	182600	77564691	999	999	999	999	0
105	20231012	182500	77564691	999	999	999	999	0
106	20231012	182400	77564691	999	999	999	999	0
107	20231012	182300	77564691	999	999	999	999	0
108	20231012	182200	77564691	999	999	999	999	0
109	20231012	182100	77564691	999	999	999	999	0
110	20231012	182000	77564691	999	999	999	999	0
111	20231012	181900	77564691	999	999	999	999	0
112	20231012	181800	77564691	999	999	999	999	0
113	20231012	181700	77564691	999	999	999	999	0
114	20231012	181600	77564691	999	999	999	999	0
115	20231012	181500	77564691	999	999	999	999	0
116	20231012	181400	77564691	999	999	999	999	0
117	20231012	181300	77564691	999	999	999	999	0
118	20231012	181200	77564691	999	999	999	999	0
119	20231012	181100	77564691	999	999	999	999	0
120	20231012	181000	77564691	999	999	999	999	0
121	20231012	180900	77564691	999	999	999	999	0
122	20231012	180800	77564691	999	999	999	999	1816
123	20231012	180700	77564691	999	999	999	999	0
124	20231012	180600	77564691	999	999	999	999	0
125	20231012	180500	77564691	999	999	999	999	0
126	20231012	180400	77564691	999	999	999	999	0
127	20231012	180300	77564691	999	999	999	999	0
128	20231012	180200	77564691	999	999	999	999	0
129	20231012	180100	77564691	999	999	999	999	0
130	20231012	180000	77564691	999	999	999	999	0
131	20231012	175900	77564691	999	999	999	999	0
132	20231012	175800	77564691	999	999	999	999	0
133	20231012	175700	77564691	999	999	999	999	0
134	20231012	175600	77564691	999	999	999	999	0
135	20231012	175500	77564691	999	999	999	999	0
136	20231012	175400	77564691	999	999	999	999	0
137	20231012	175300	77564691	999	999	999	999	0
138	20231012	175200	77564691	999	999	999	999	0
139	20231012	175100	77564691	999	999	999	999	0
140	20231012	175000	77564691	999	999	999	999	0
141	20231012	174900	77564691	999	999	999	999	0
142	20231012	174800	77564691	999	999	999	999	0
143	20231012	174700	77564691	999	999	999	999	0
144	20231012	174600	77564691	999	999	999	999	0
145	20231012	174500	77564691	999	999	999	999	0
146	20231012	174400	77564691	999	999	999	999	0
147	20231012	174300	77564691	999	999	999	999	0
148	20231012	174200	77564691	999	999	999	999	0
149	20231012	174100	77564691	999	999	999	999	0
150	20231012	174000	77564691	999	999	999	999	0
151	20231012	173900	77564691	999	999	999	999	0
152	20231012	173800	77564691	999	999	999	999	1816
153	20231012	173700	77564691	999	999	999	999	0
154	20231012	173600	77564691	999	999	999	999	0
155	20231012	173500	77564691	999	999	999	999	0
156	20231012	173400	77564691	999	999	999	999	0
157	20231012	173300	77564691	999	999	999	999	0
158	20231012	173200	77564691	999	999	999	999	0
159	20231012	173100	77564691	999	999	999	999	0
160	20231012	173000	77564691	999	999	999	999	0
161	20231012	172900	77564691	999	999	999	999	0
162	20231012	172800	77564691	999	999	999	999	0
163	20231012	172700	77564691	999	999	999	999	0
164	20231012	172600	77564691	999	999	999	999	0
165	20231012	172500	77564691	999	999	999	999	0
166	20231012	172400	77564691	999	999	999	999	0
167	20231012	172300	77564691	999	999	999	999	0
168	20231012	172200	77564691	999	999	999	999	0
169	20231012	172100	77564691	999	999	999	999	0
170	20231012	172000	77564691	999	999	999	999	0
171	20231012	171900	77564691	999	999	999	999	0
172	20231012	171800	77564691	999	999	999	999	0
173	20231012	171700	77564691	999	999	999	999	0
174	20231012	171600	77564691	999	999	999	999	0
175	20231012	171500	77564691	999	999	999	999	0
176	20231012	171400	77564691	999	999	999	999	0
177	20231012	171300	77564691	999	999	999	999	0
178	20231012	171200	77564691	999	999	999	999	0
179	20231012	171100	77564691	999	999	999	999	0
180	20231012	171000	77564691	999	999	999	999	0
181	20231012	170900	77564691	999	999	999	999	0
182	20231012	170800	77564691	999	999	999	999	1816
183	20231012	170700	77564691	999	999	999	999	0
184	20231012	170600	77564691	999	999	999	999	0
185	20231012	170500	77564691	999	999	999	999	0
186	20231012	170400	77564691	999	999	999	999	0
187	20231012	170300	77564691	999	999	999	999	0
188	20231012	170200	77564691	999	999	999	999	0
189	20231012	170100	77564691	999	999	999	999	0
190	20231012	170000	77564691	999	999	999	999	0
191	20231012	165900	77564691	999	999	999	999	0
192	20231012	165800	77564691	999	999	999	999	0
193	20231012	165700	77564691	999	999	999	999	0
194	20231012	165600	77564691	999	999	999	999	0
195	20231012	165500	77564691	999	999	999	999	0
196	20231012	165400	77564691	999	999	999	999	0
197	20231012	165300	77564691	999	999	999	999	0
198	20231012	165200	77564691	999	999	999	999	0
199	20231012	165100	77564691	999	999	999	999	0
200	20231012	165000	77564691	999	999	999	999	0
201	20231012	164900	77564691	999	999	999	999	0
202	20231012	164800	77564691	999	999	999	999	0
203	20231012	164700	77564691	999	999	999	999	0
204	20231012	164600	77564691	999	999	999	999	0
205	20231012	164500	77564691	999	999	999	999	0
206	20231012	164400	77564691	999	999	999	999	0
207	20231012	164300	77564691	999	999	999	999	0
208	20231012	164200	77564691	999	999	999	999	0
209	20231012	164100	77564691	999	999	999	999	0
210	20231012	164000	77564691	999	999	999	999	0
211	20231012	163900	77564691	999	999	999	999	0
212	20231012	163800	77564691	999	999	999	999	1816
213	20231012	163700	77564691	999	999	999	999	0
214	20231012	163600	77564691	999	999	999	999	0
215	20231012	163500	77564691	999	999	999	999	0
216	20231012	163400	77564691	999	999	999	999	0
217	20231012	163300	77564691	999	999	999	999	0
218	20231012	163200	77564691	999	999	999	999	0
219	20231012	163100	77564691	999	999	999	999	0
220	20231012	163000	77564691	999	999	999	999	0
221	20231012	162900	77564691	999	999	999	999	0
222	20231012	162800	77564691	999	999	999	999	0
223	20231012	162700	77564691	999	999	999	999	0
224	20231012	162600	77564691	999	999	999	999	0
225	20231012	162500	77564691	999	999	999	999	0
226	20231012	162400	77564691	999	999	999	999	0
227	20231012	162300	77564691	999	999	999	999	0
228	20231012	162200	77564691	999	999	999	999	0
229	20231012	162100	77564691	999	999	999	999	0
230	20231012	162000	77564691	999	999	999	999	0
231	20231012	161900	77564691	999	999	999	999	0
232	20231012	161800	77564691	999	999	999	999	0
233	20231012	161700	77564691	999	999	999	999	0
234	20231012	161600	77564691	999	999	999	999	0
235	20231012	161500	77564691	999	999	999	999	0
236	20231012	161400	77564691	999	999	999	999	0
237	20231012	161300	77564691	999	999	999	999	0
238	20231012	161200	77564691	999	999	999	999	0
239	20231012	161100	77564691	999	999	999	999	0
240	20231012	161000	77564691	999	999	999	999	0
241	20231012	160900	77564691	999	999	999	999	0
242	20231012	160800	77564691	999	999	999	999	1816
243	20231012	160700	77564691	999	999	999	999	0
244	20231012	160600	77564691	999	999	999	999	0
245	20231012	160500	77564691	999	999	999	999	0
246	20231012	160400	77564691	999	999	999	999	0
247	20231012	160300	77564691	999	999	999	999	0
248	20231012	160200	77564691	999	999	999	999	0
249	20231012	160100	77564691	999	999	999	999	0
250	20231012	160000	77564691	999	999	999	999	0
251	20231012	155900	77564691	999	999	999	999	0
252	20231012	155800	77564691	999	999	999	999	0
253	20231012	155700	77564691	999	999	999	999	0
254	20231012	155600	77564691	999	999	999	999	0
255	20231012	155500	77564691	999	999	999	999	0
256	20231012	155400	77564691	999	999	999	999	0
257	20231012	155300	77564691	999	999	999	999	0
258	20231012	155200	77564691	999	999	999	999	0
259	20231012	155100	77564691	999	999	999	999	0
260	20231012	155000	77564691	999	999	999	999	0
261	20231012	154900	77564691	999	999	999	999	0
262	20231012	154800	77564691	999	999	999	999	0
263	20231012	154700	77564691	999	999	999	999	0
264	20231012	154600	77564691	999	999	999	999	0
265	20231012	154500	77564691	999	999	999	999	0
266	20231012	154400	77564691	999	999	999	999	0
267	20231012	154300	77564691	999	999	999	999	0
268	20231012	154200	77564691	999	999	999	999	0
269	20231012	154100	77564691	999	999	999	999	0
270	20231012	154000	77564691	999	999	999	999	0
271	20231012	153900	77564691	999	999	999	999	0
272	20231012	153800	77564691	999	999	999	999	1816
273	20231012	153700	77564691	999	999	999	999	0
274	20231012	153600	77564691	999	999	999	999	0
275	20231012	153500	77564691	999	999	999	999	0
276	20231012	153400	77564691	999	999	999	999	0
277	20231012	153300	77564691	999	999	999	999	0
278	20231012	153200	77564691	999	999	999	999	0
279	20231012	153100	77564691	999	999	999	999	0
280	20231012	153000	77564691	999	999	999	999	1816
281	20231012	152900	75750507	999	999	999	999	0
282	20231012	152800	75750507	999	999	999	999	0
283	20231012	152700	75750507	999	999	999	999	0
284	20231012	152600	75750507	999	999	999	999	0
285	20231012	152500	75750507	999	999	999	999	0
286	20231012	152400	75750507	999	999	999	999	0
287	20231012	152300	75750507	999	999	999	999	0
288	20231012	152200	75750507	999	999	999	999	0
289	20231012	152100	75750507	999	999	999	999	0
290	20231012	152000	75750507	999	999	999	999	0
291	20231012	151900	75750507	999	999	999	999	0
292	20231012	151800	75750507	999	999	999	999	0
293	20231012	151700	75750507	999	999	999	999	0
294	20231012	151600	75750507	999	999	999	999	85
295	20231012	151500	75665592	999	999	999	999	0
296	20231012	151400	75665592	999	999	999	999	0
297	20231012	151300	75665592	999	984	999	984	8
298	20231012	151200	75657660	982	996	996	982	44969
299	20231012	151100	31025598	999	999	999	999	5
300	20231012	151000	31020603	999	999	999	999	0
301	20231012	150900	31020603	999	999	999	999	0
302	20231012	150800	31020603	999	999	999	999	0
303	20231012	150700	31020603	999	999	999	999	0
304	20231012	150600	31020603	999	999	999	999	0
305	20231012	150500	31020603	999	999	999	999	0
306	20231012	150400	31020603	999	999	999	999	0
307	20231012	150300	31020603	999	999	999	999	0
308	20231012	150200	31020603	999	999	999	999	0
309	20231012	150100	31020603	999	999	999	999	0
310	20231012	150000	31020603	999	999	999	999	0
311	20231012	145900	31020603	999	999	999	999	0
312	20231012	145800	31020603	999	998	999	998	10
313	20231012	145700	31010622	999	999	999	999	0
314	20231012	145600	31010622	999	999	999	999	0
315	20231012	145500	31010622	999	999	999	999	0
316	20231012	145400	31010622	999	999	999	999	0
317	20231012	145300	31010622	999	999	999	999	0
318	20231012	145200	31010622	999	999	999	999	0
319	20231012	145100	31010622	999	999	999	999	0
320	20231012	145000	31010622	999	999	999	999	30
321	20231012	144900	30980652	999	999	999	999	0
322	20231012	144800	30980652	999	999	999	999	0
323	20231012	144700	30980652	999	999	999	999	0
324	20231012	144600	30980652	999	999	999	999	0
325	20231012	144500	30980652	999	999	999	999	0
326	20231012	144400	30980652	999	999	999	999	0
327	20231012	144300	30980652	999	999	999	999	573
328	20231012	144200	30408225	1000	1000	1000	1000	0
329	20231012	144100	30408225	1000	1000	1000	1000	0
330	20231012	144000	30408225	1000	1000	1000	1000	0
331	20231012	143900	30408225	1000	1000	1000	1000	0
332	20231012	143800	30408225	1000	1000	1000	1000	0
333	20231012	143700	30408225	1000	1000	1000	1000	0
334	20231012	143600	30408225	1000	1000	1000	1000	0
335	20231012	143500	30408225	1000	1000	1000	1000	0
336	20231012	143400	30408225	1000	1000	1000	1000	0
337	20231012	143300	30408225	1000	1000	1000	1000	0
338	20231012	143200	30408225	1000	1000	1000	1000	0
339	20231012	143100	30408225	1000	1000	1000	1000	0
340	20231012	143000	30408225	1000	1000	1000	1000	0
341	20231012	142900	30408225	1000	1000	1000	1000	0
342	20231012	142800	30408225	1000	1000	1000	1000	0
343	20231012	142700	30408225	1000	1000	1000	1000	0
344	20231012	142600	30408225	1000	1000	1000	1000	49
345	20231012	142500	30359225	1000	1000	1000	1000	0
346	20231012	142400	30359225	1000	1000	1000	1000	0
347	20231012	142300	30359225	1000	1000	1000	1000	0
348	20231012	142200	30359225	1000	1000	1000	1000	0
349	20231012	142100	30359225	1000	1000	1000	1000	0
350	20231012	142000	30359225	1000	1000	1000	1000	0
351	20231012	141900	30359225	1000	1000	1000	1000	100
352	20231012	141800	30259225	1001	1001	1001	1001	0
353	20231012	141700	30259225	1001	1001	1001	1001	0
354	20231012	141600	30259225	1001	1001	1001	1001	0
355	20231012	141500	30259225	1001	1001	1001	1001	0
356	20231012	141400	30259225	1001	1001	1001	1001	0
357	20231012	141300	30259225	1001	1001	1001	1001	0
358	20231012	141200	30259225	1001	1001	1001	1001	0
359	20231012	141100	30259225	1001	1001	1001	1001	0
360	20231012	141000	30259225	1001	1001	1001	1001	0
361	20231012	140900	30259225	1001	1001	1001	1001	0
362	20231012	140800	30259225	1001	1001	1001	1001	0
363	20231012	140700	30259225	1001	1001	1001	1001	0
364	20231012	140600	30259225	1001	1001	1001	1001	0
365	20231012	140500	30259225	1001	1001	1001	1001	0
366	20231012	140400	30259225	1001	1001	1001	1001	0
367	20231012	140300	30259225	1001	1001	1001	1001	0
368	20231012	140200	30259225	1001	1001	1001	1001	0
369	20231012	140100	30259225	1001	1001	1001	1001	0
370	20231012	140000	30259225	1001	1001	1001	1001	0
371	20231012	135900	30259225	1001	1001	1001	1001	0
372	20231012	135800	30259225	1001	1001	1001	1001	0
373	20231012	135700	30259225	1001	1001	1001	1001	0
374	20231012	135600	30259225	1001	1001	1001	1001	0
375	20231012	135500	30259225	1001	1001	1001	1001	0
376	20231012	135400	30259225	1001	1001	1001	1001	0
377	20231012	135300	30259225	1001	1001	1001	1001	0
378	20231012	135200	30259225	1001	1001	1001	1001	0
379	20231012	135100	30259225	1001	1001	1001	1001	0
380	20231012	135000	30259225	1001	1001	1001	1001	0
381	20231012	134900	30259225	1001	1001	1001	1001	0
382	20231012	134800	30259225	1001	1001	1001	1001	0
383	20231012	134700	30259225	1001	1001	1001	1001	0
384	20231012	134600	30259225	1001	1001	1001	1001	0
385	20231012	134500	30259225	1001	1001	1001	1001	0
386	20231012	134400	30259225	1001	1001	1001	1001	0
387	20231012	134300	30259225	1001	1001	1001	1001	0
388	20231012	134200	30259225	1001	1001	1001	1001	7
389	20231012	134100	30252218	1002	1002	1002	1002	0
390	20231012	134000	30252218	1002	1002	1002	1002	0
391	20231012	133900	30252218	1002	1002	1002	1002	0
392	20231012	133800	30252218	1002	1002	1002	1002	0
393	20231012	133700	30252218	1002	1002	1002	1002	0
394	20231012	133600	30252218	1002	1002	1002	1002	0
395	20231012	133500	30252218	1002	1002	1002	1002	0
396	20231012	133400	30252218	1002	1002	1002	1002	0
397	20231012	133300	30252218	1002	1002	1002	1002	0
398	20231012	133200	30252218	1002	1002	1002	1002	102
399	20231012	133100	30150014	1002	1002	1002	1002	0
400	20231012	133000	30150014	1002	1002	1002	1002	0
401	20231012	132900	30150014	1002	1002	1002	1002	0
402	20231012	132800	30150014	1002	1002	1002	1002	0
403	20231012	132700	30150014	1002	1002	1002	1002	0
404	20231012	132600	30150014	1002	1002	1002	1002	0
405	20231012	132500	30150014	1002	1002	1002	1002	0
406	20231012	132400	30150014	1002	1000	1002	1000	1000
407	20231012	132300	29149067	1000	1000	1000	1000	101
408	20231012	132200	29048067	1000	1000	1000	1000	0
409	20231012	132100	29048067	1000	1000	1000	1000	0
410	20231012	132000	29048067	1000	995	1000	995	14
411	20231012	131900	29034122	992	994	994	992	7000
412	20231012	131800	22089282	1001	1001	1001	1001	2
413	20231012	131700	22087280	993	998	998	993	320
414	20231012	131600	21769495	1001	1001	1001	1001	0
415	20231012	131500	21769495	1001	1001	1001	1001	0
416	20231012	131400	21769495	1001	1001	1001	1001	0
417	20231012	131300	21769495	1001	1001	1001	1001	0
418	20231012	131200	21769495	1001	1001	1001	1001	0
419	20231012	131100	21769495	1001	1001	1001	1001	0
420	20231012	131000	21769495	1001	1001	1001	1001	0
421	20231012	130900	21769495	1001	1001	1001	1001	0
422	20231012	130800	21769495	1001	1001	1001	1001	0
423	20231012	130700	21769495	1001	1001	1001	1001	0
424	20231012	130600	21769495	1001	1001	1001	1001	0
425	20231012	130500	21769495	1001	1001	1001	1001	0
426	20231012	130400	21769495	1001	997	1001	997	5
427	20231012	130300	21764502	1001	1001	1001	1001	0
428	20231012	130200	21764502	1001	1001	1001	1001	0
429	20231012	130100	21764502	1001	1001	1001	1001	0
430	20231012	130000	21764502	1001	1001	1001	1001	0
431	20231012	125900	21764502	1001	1001	1001	1001	156
432	20231012	125800	21608346	1001	996	1001	996	162
433	20231012	125700	21446984	1001	1001	1001	1001	0
434	20231012	125600	21446984	1001	1001	1001	1001	0
435	20231012	125500	21446984	1001	1001	1001	1001	0
436	20231012	125400	21446984	1001	1001	1001	1001	0
437	20231012	125300	21446984	1001	1001	1001	1001	0
438	20231012	125200	21446984	1001	1001	1001	1001	0
439	20231012	125100	21446984	1001	1001	1001	1001	0
440	20231012	125000	21446984	1001	1001	1001	1001	0
441	20231012	124900	21446984	1001	1001	1001	1001	0
442	20231012	124800	21446984	1001	1001	1001	1001	0
443	20231012	124700	21446984	1001	1001	1001	1001	0
444	20231012	124600	21446984	1001	1001	1001	1001	0
445	20231012	124500	21446984	1001	1001	1001	1001	0
446	20231012	124400	21446984	1001	1001	1001	1001	0
447	20231012	124300	21446984	1001	1001	1001	1001	0
448	20231012	124200	21446984	1001	1001	1001	1001	0
449	20231012	124100	21446984	1001	1001	1001	1001	1
450	20231012	124000	21445983	1000	1000	1000	1000	0
451	20231012	123900	21445983	1000	1000	1000	1000	0
452	20231012	123800	21445983	1000	1000	1000	1000	0
453	20231012	123700	21445983	1000	1000	1000	1000	0
454	20231012	123600	21445983	1000	1000	1000	1000	0
455	20231012	123500	21445983	1000	1000	1000	1000	0
456	20231012	123400	21445983	1000	1000	1000	1000	100
457	20231012	123300	21345983	1000	1000	1000	1000	0
458	20231012	123200	21345983	1000	1000	1000	1000	0
459	20231012	123100	21345983	1000	1000	1000	1000	0
460	20231012	123000	21345983	1000	1000	1000	1000	0
461	20231012	122900	21345983	1000	1000	1000	1000	0
462	20231012	122800	21345983	1000	1000	1000	1000	9
463	20231012	122700	21336983	1000	1000	1000	1000	1
464	20231012	122600	21335983	1001	1001	1001	1001	0
465	20231012	122500	21335983	1001	1001	1001	1001	0
466	20231012	122400	21335983	1001	1001	1001	1001	0
467	20231012	122300	21335983	1001	1001	1001	1001	0
468	20231012	122200	21335983	1001	1000	1001	1000	198
469	20231012	122100	21137982	1001	1001	1001	1001	0
470	20231012	122000	21137982	1001	1001	1001	1001	0
471	20231012	121900	21137982	1001	1001	1001	1001	0
472	20231012	121800	21137982	1001	1001	1001	1001	2
473	20231012	121700	21135980	1000	994	1000	994	4345
474	20231012	121600	16791813	994	994	994	994	0
475	20231012	121500	16791813	994	994	994	994	0
476	20231012	121400	16791813	994	994	994	994	114
477	20231012	121300	16678497	994	993	994	993	479
478	20231012	121200	16202790	992	990	992	990	123
479	20231012	121100	16080796	992	992	992	992	0
480	20231012	121000	16080796	992	992	992	992	0
481	20231012	120900	16080796	992	992	992	992	0
482	20231012	120800	16080796	992	992	992	992	0
483	20231012	120700	16080796	992	992	992	992	0
484	20231012	120600	16080796	992	992	992	992	0
485	20231012	120500	16080796	992	992	992	992	0
486	20231012	120400	16080796	992	992	992	992	0
487	20231012	120300	16080796	992	992	992	992	0
488	20231012	120200	16080796	992	992	992	992	0
489	20231012	120100	16080796	992	992	992	992	0
490	20231012	120000	16080796	992	992	992	992	0
491	20231012	115900	16080796	992	992	992	992	0
492	20231012	115800	16080796	992	992	992	992	0
493	20231012	115700	16080796	992	992	992	992	0
494	20231012	115600	16080796	992	992	992	992	0
495	20231012	115500	16080796	992	992	992	992	0
496	20231012	115400	16080796	992	992	992	992	0
497	20231012	115300	16080796	992	992	992	992	0
498	20231012	115200	16080796	992	992	992	992	0
499	20231012	115100	16080796	992	992	992	992	0
500	20231012	115000	16080796	992	992	992	992	0
501	20231012	114900	16080796	992	992	992	992	0
502	20231012	114800	16080796	992	992	992	992	0
503	20231012	114700	16080796	992	992	992	992	0
504	20231012	114600	16080796	992	992	992	992	0
505	20231012	114500	16080796	992	992	992	992	0
506	20231012	114400	16080796	992	992	992	992	0
507	20231012	114300	16080796	992	992	992	992	0
508	20231012	114200	16080796	992	992	992	992	0
509	20231012	114100	16080796	992	992	992	992	0
510	20231012	114000	16080796	992	992	992	992	0
511	20231012	113900	16080796	992	992	992	992	0
512	20231012	113800	16080796	992	992	992	992	0
513	20231012	113700	16080796	992	992	992	992	0
514	20231012	113600	16080796	992	991	992	991	581
515	20231012	113500	15505024	991	991	991	991	0
516	20231012	113400	15505024	991	991	991	991	0
517	20231012	113300	15505024	991	990	991	990	8
518	20231012	113200	15497103	990	990	990	990	0
519	20231012	113100	15497103	990	990	990	990	0
520	20231012	113000	15497103	990	990	990	990	1000
521	20231012	112900	14507103	989	989	989	989	29
522	20231012	112800	14478422	989	988	989	988	28
523	20231012	112700	14450757	988	988	988	988	1
524	20231012	112600	14449769	987	987	987	987	31
525	20231012	112500	14419172	987	987	987	987	1
526	20231012	112400	14418185	986	986	986	986	0
527	20231012	112300	14418185	986	986	986	986	52
528	20231012	112200	14366913	986	986	986	986	0
529	20231012	112100	14366913	986	985	986	985	951
530	20231012	112000	13430176	985	985	985	985	0
531	20231012	111900	13430176	985	985	985	985	0
532	20231012	111800	13430176	985	985	985	985	0
533	20231012	111700	13430176	985	985	985	985	0
534	20231012	111600	13430176	985	985	985	985	30
535	20231012	111500	13400626	985	985	985	985	50
536	20231012	111400	13351376	985	985	985	985	0
537	20231012	111300	13351376	985	985	985	985	0
538	20231012	111200	13351376	985	985	985	985	0
539	20231012	111100	13351376	985	984	985	984	69
540	20231012	111000	13283479	988	988	988	988	0
541	20231012	110900	13283479	988	988	988	988	3
542	20231012	110800	13280515	983	988	988	983	21
543	20231012	110700	13259857	990	990	990	990	0
544	20231012	110600	13259857	990	990	990	990	0
545	20231012	110500	13259857	990	990	990	990	0
546	20231012	110400	13259857	990	990	990	990	0
547	20231012	110300	13259857	990	990	990	990	0
548	20231012	110200	13259857	990	990	990	990	0
549	20231012	110100	13259857	990	990	990	990	0
550	20231012	110000	13259857	990	990	990	990	0
551	20231012	105900	13259857	990	990	990	990	0
552	20231012	105800	13259857	990	990	990	990	0
553	20231012	105700	13259857	990	990	990	990	10
554	20231012	105600	13249957	990	990	990	990	0
555	20231012	105500	13249957	990	990	990	990	3
556	20231012	105400	13246987	990	990	990	990	0
557	20231012	105300	13246987	990	990	990	990	0
558	20231012	105200	13246987	990	990	990	990	0
559	20231012	105100	13246987	990	990	990	990	0
560	20231012	105000	13246987	990	990	990	990	0
561	20231012	104900	13246987	990	990	990	990	0
562	20231012	104800	13246987	990	990	990	990	0
563	20231012	104700	13246987	990	990	990	990	0
564	20231012	104600	13246987	990	990	990	990	0
565	20231012	104500	13246987	990	990	990	990	1
566	20231012	104400	13245997	984	991	991	984	188
567	20231012	104300	13060305	991	991	991	991	0
568	20231012	104200	13060305	991	991	991	991	1
569	20231012	104100	13059314	983	983	983	983	0
570	20231012	104000	13059314	983	983	983	983	0
571	20231012	103900	13059314	983	983	983	983	0
572	20231012	103800	13059314	983	985	985	983	1615
573	20231012	103700	11470268	991	991	991	991	0
574	20231012	103600	11470268	991	991	991	991	0
575	20231012	103500	11470268	991	991	991	991	0
576	20231012	103400	11470268	991	991	991	991	0
577	20231012	103300	11470268	991	991	991	991	1
578	20231012	103200	11469277	984	984	984	984	0
579	20231012	103100	11469277	984	984	984	984	0
580	20231012	103000	11469277	984	984	984	984	0
581	20231012	102900	11469277	984	984	984	984	0
582	20231012	102800	11469277	984	984	984	984	0
583	20231012	102700	11469277	984	984	984	984	0
584	20231012	102600	11469277	984	984	984	984	0
585	20231012	102500	11469277	984	984	984	984	0
586	20231012	102400	11469277	984	984	984	984	1
587	20231012	102300	11468293	984	988	988	984	1576
588	20231012	102200	9916725	993	993	993	993	0
589	20231012	102100	9916725	993	993	993	993	0
590	20231012	102000	9916725	993	993	993	993	0
591	20231012	101900	9916725	993	993	993	993	20
592	20231012	101800	9896865	994	994	994	994	0
593	20231012	101700	9896865	994	994	994	994	0
594	20231012	101600	9896865	994	994	994	994	0
595	20231012	101500	9896865	994	994	994	994	0
596	20231012	101400	9896865	994	994	994	994	0
597	20231012	101300	9896865	994	994	994	994	0
598	20231012	101200	9896865	994	994	994	994	0
599	20231012	101100	9896865	994	994	994	994	0
600	20231012	101000	9896865	994	988	994	988	22
601	20231012	100900	9875117	994	994	994	987	476
602	20231012	100800	9405199	998	998	998	998	0
603	20231012	100700	9405199	998	998	998	998	0
604	20231012	100600	9405199	998	998	998	998	0
605	20231012	100500	9405199	998	998	998	998	0
606	20231012	100400	9405199	998	998	998	998	0
607	20231012	100300	9405199	998	998	998	998	0
608	20231012	100200	9405199	998	998	998	998	189
609	20231012	100100	9216577	998	998	998	998	34
610	20231012	100000	9182645	998	987	998	987	14
611	20231012	095900	9168794	987	987	987	987	26
612	20231012	095800	9143132	1002	1002	1002	1002	0
613	20231012	095700	9143132	1002	1002	1002	991	3002
614	20231012	095600	6168128	991	991	991	991	0
615	20231012	095500	6168128	991	995	995	991	1938
616	20231012	095400	4246704	1003	1003	1003	1003	1
617	20231012	095300	4245701	1003	1003	1003	1003	2
618	20231012	095200	4243695	1003	1003	1003	1003	0
619	20231012	095100	4243695	1003	1003	1003	1003	0
620	20231012	095000	4243695	1003	1003	1003	1003	1
621	20231012	094900	4242692	1003	1003	1003	1003	0
622	20231012	094800	4242692	1003	1003	1003	1003	0
623	20231012	094700	4242692	1003	1003	1003	1003	0
624	20231012	094600	4242692	1003	1003	1003	1003	0
625	20231012	094500	4242692	1003	1003	1003	1003	10
626	20231012	094400	4232662	1003	1003	1003	1003	1
627	20231012	094300	4231659	1003	1003	1003	1003	54
628	20231012	094200	4177497	1003	1003	1003	1003	0
629	20231012	094100	4177497	1003	1003	1003	1003	2
630	20231012	094000	4175491	1002	1002	1002	1002	0
631	20231012	093900	4175491	1002	1002	1002	1002	41
632	20231012	093800	4134409	1002	1002	1002	1002	1
633	20231012	093700	4133407	1003	1003	1003	1003	5
634	20231012	093600	4128392	1003	1003	1003	1003	0
635	20231012	093500	4128392	1003	1003	1003	1003	0
636	20231012	093400	4128392	1003	1003	1004	1003	14
637	20231012	093300	4114349	994	1002	1003	994	103
638	20231012	093200	4011941	1002	997	1004	992	175
639	20231012	093100	3837739	1004	998	1004	997	213
640	20231012	093000	3625234	1004	1000	1004	1000	2
641	20231012	092900	3623230	1001	1003	1003	1001	4
642	20231012	092800	3619223	1000	1000	1000	1000	0
643	20231012	092700	3619223	1000	1003	1003	1000	135
644	20231012	092600	3484214	1008	1008	1008	1008	0
645	20231012	092500	3484214	1008	1008	1008	1008	0
646	20231012	092400	3484214	1008	1008	1008	1008	0
647	20231012	092300	3484214	1008	1006	1008	1006	2
648	20231012	092200	3482200	1008	1008	1008	1008	0
649	20231012	092100	3482200	1008	1007	1008	1007	10
650	20231012	092000	3472121	1009	1009	1009	1009	0
651	20231012	091900	3472121	1009	1008	1009	1008	30
652	20231012	091800	3441852	1009	1009	1009	1009	14
653	20231012	091700	3427726	1009	1009	1009	1009	0
654	20231012	091600	3427726	1009	1009	1009	1009	1
655	20231012	091500	3426717	1001	1001	1001	1001	4
656	20231012	091400	3422713	1001	1001	1001	1001	0
657	20231012	091300	3422713	1001	1001	1001	1001	0
658	20231012	091200	3422713	1001	1001	1001	1001	0
659	20231012	091100	3422713	1001	1001	1001	1001	0
660	20231012	091000	3422713	1001	1001	1001	1001	0
661	20231012	090900	3422713	1001	1001	1001	1001	0
662	20231012	090800	3422713	1001	1001	1001	1001	4
663	20231012	090700	3418709	1001	1013	1013	1001	509
664	20231012	090600	2909154	1014	1014	1014	1014	0
665	20231012	090500	2909154	1014	1013	1014	1013	986
666	20231012	090400	1909400	1015	1015	1015	1015	0
667	20231012	090300	1909400	1015	1013	1015	1013	100
668	20231012	090200	1807948	1019	1022	1022	1001	210
669	20231012	090100	1597699	1006	998	1029	998	756
670	20231012	090000	832053	1011	1011	1011	1011	823