KissMeData/033830/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	190900	105817975	910	910	910	910	2781
3	20231012	190800	105817975	910	910	910	910	0
4	20231012	190700	105817975	910	910	910	910	0
5	20231012	190600	105817975	910	910	910	910	0
6	20231012	190500	105817975	910	910	910	910	0
7	20231012	190400	105817975	910	910	910	910	0
8	20231012	190300	105817975	910	910	910	910	0
9	20231012	190200	105817975	910	910	910	910	0
10	20231012	190100	105817975	910	910	910	910	0
11	20231012	190000	105817975	910	910	910	910	0
12	20231012	185900	105817975	910	910	910	910	0
13	20231012	185800	105817975	910	910	910	910	0
14	20231012	185700	105817975	910	910	910	910	0
15	20231012	185600	105817975	910	910	910	910	0
16	20231012	185500	105817975	910	910	910	910	0
17	20231012	185400	105817975	910	910	910	910	0
18	20231012	185300	105817975	910	910	910	910	0
19	20231012	185200	105817975	910	910	910	910	0
20	20231012	185100	105817975	910	910	910	910	0
21	20231012	185000	105817975	910	910	910	910	0
22	20231012	184900	105817975	910	910	910	910	0
23	20231012	184800	105817975	910	910	910	910	0
24	20231012	184700	105817975	910	910	910	910	0
25	20231012	184600	105817975	910	910	910	910	0
26	20231012	184500	105817975	910	910	910	910	0
27	20231012	184400	105817975	910	910	910	910	0
28	20231012	184300	105817975	910	910	910	910	0
29	20231012	184200	105817975	910	910	910	910	0
30	20231012	184100	105817975	910	910	910	910	0
31	20231012	184000	105817975	910	910	910	910	0
32	20231012	183900	105817975	910	910	910	910	2781
33	20231012	183800	105817975	910	910	910	910	0
34	20231012	183700	105817975	910	910	910	910	0
35	20231012	183600	105817975	910	910	910	910	0
36	20231012	183500	105817975	910	910	910	910	0
37	20231012	183400	105817975	910	910	910	910	0
38	20231012	183300	105817975	910	910	910	910	0
39	20231012	183200	105817975	910	910	910	910	0
40	20231012	183100	105817975	910	910	910	910	0
41	20231012	183000	105817975	910	910	910	910	0
42	20231012	182900	105817975	910	910	910	910	0
43	20231012	182800	105817975	910	910	910	910	0
44	20231012	182700	105817975	910	910	910	910	0
45	20231012	182600	105817975	910	910	910	910	0
46	20231012	182500	105817975	910	910	910	910	0
47	20231012	182400	105817975	910	910	910	910	0
48	20231012	182300	105817975	910	910	910	910	0
49	20231012	182200	105817975	910	910	910	910	0
50	20231012	182100	105817975	910	910	910	910	0
51	20231012	182000	105817975	910	910	910	910	0
52	20231012	181900	105817975	910	910	910	910	0
53	20231012	181800	105817975	910	910	910	910	0
54	20231012	181700	105817975	910	910	910	910	0
55	20231012	181600	105817975	910	910	910	910	0
56	20231012	181500	105817975	910	910	910	910	0
57	20231012	181400	105817975	910	910	910	910	0
58	20231012	181300	105817975	910	910	910	910	0
59	20231012	181200	105817975	910	910	910	910	0
60	20231012	181100	105817975	910	910	910	910	0
61	20231012	181000	105817975	910	910	910	910	0
62	20231012	180900	105817975	910	910	910	910	2781
63	20231012	180800	105817975	910	910	910	910	0
64	20231012	180700	105817975	910	910	910	910	0
65	20231012	180600	105817975	910	910	910	910	0
66	20231012	180500	105817975	910	910	910	910	0
67	20231012	180400	105817975	910	910	910	910	0
68	20231012	180300	105817975	910	910	910	910	0
69	20231012	180200	105817975	910	910	910	910	0
70	20231012	180100	105817975	910	910	910	910	0
71	20231012	180000	105817975	910	910	910	910	0
72	20231012	175900	105817975	910	910	910	910	0
73	20231012	175800	105817975	910	910	910	910	0
74	20231012	175700	105817975	910	910	910	910	0
75	20231012	175600	105817975	910	910	910	910	0
76	20231012	175500	105817975	910	910	910	910	0
77	20231012	175400	105817975	910	910	910	910	0
78	20231012	175300	105817975	910	910	910	910	0
79	20231012	175200	105817975	910	910	910	910	0
80	20231012	175100	105817975	910	910	910	910	0
81	20231012	175000	105817975	910	910	910	910	0
82	20231012	174900	105817975	910	910	910	910	0
83	20231012	174800	105817975	910	910	910	910	0
84	20231012	174700	105817975	910	910	910	910	0
85	20231012	174600	105817975	910	910	910	910	0
86	20231012	174500	105817975	910	910	910	910	0
87	20231012	174400	105817975	910	910	910	910	0
88	20231012	174300	105817975	910	910	910	910	0
89	20231012	174200	105817975	910	910	910	910	0
90	20231012	174100	105817975	910	910	910	910	0
91	20231012	174000	105817975	910	910	910	910	0
92	20231012	173900	105817975	910	910	910	910	2781
93	20231012	173800	105817975	910	910	910	910	0
94	20231012	173700	105817975	910	910	910	910	0
95	20231012	173600	105817975	910	910	910	910	0
96	20231012	173500	105817975	910	910	910	910	0
97	20231012	173400	105817975	910	910	910	910	0
98	20231012	173300	105817975	910	910	910	910	0
99	20231012	173200	105817975	910	910	910	910	0
100	20231012	173100	105817975	910	910	910	910	0
101	20231012	173000	105817975	910	910	910	910	0
102	20231012	172900	105817975	910	910	910	910	0
103	20231012	172800	105817975	910	910	910	910	0
104	20231012	172700	105817975	910	910	910	910	0
105	20231012	172600	105817975	910	910	910	910	0
106	20231012	172500	105817975	910	910	910	910	0
107	20231012	172400	105817975	910	910	910	910	0
108	20231012	172300	105817975	910	910	910	910	0
109	20231012	172200	105817975	910	910	910	910	0
110	20231012	172100	105817975	910	910	910	910	0
111	20231012	172000	105817975	910	910	910	910	0
112	20231012	171900	105817975	910	910	910	910	0
113	20231012	171800	105817975	910	910	910	910	0
114	20231012	171700	105817975	910	910	910	910	0
115	20231012	171600	105817975	910	910	910	910	0
116	20231012	171500	105817975	910	910	910	910	0
117	20231012	171400	105817975	910	910	910	910	0
118	20231012	171300	105817975	910	910	910	910	0
119	20231012	171200	105817975	910	910	910	910	0
120	20231012	171100	105817975	910	910	910	910	0
121	20231012	171000	105817975	910	910	910	910	0
122	20231012	170900	105817975	910	910	910	910	2781
123	20231012	170800	105817975	910	910	910	910	0
124	20231012	170700	105817975	910	910	910	910	0
125	20231012	170600	105817975	910	910	910	910	0
126	20231012	170500	105817975	910	910	910	910	0
127	20231012	170400	105817975	910	910	910	910	0
128	20231012	170300	105817975	910	910	910	910	0
129	20231012	170200	105817975	910	910	910	910	0
130	20231012	170100	105817975	910	910	910	910	0
131	20231012	170000	105817975	910	910	910	910	0
132	20231012	165900	105817975	910	910	910	910	0
133	20231012	165800	105817975	910	910	910	910	0
134	20231012	165700	105817975	910	910	910	910	0
135	20231012	165600	105817975	910	910	910	910	0
136	20231012	165500	105817975	910	910	910	910	0
137	20231012	165400	105817975	910	910	910	910	0
138	20231012	165300	105817975	910	910	910	910	0
139	20231012	165200	105817975	910	910	910	910	0
140	20231012	165100	105817975	910	910	910	910	0
141	20231012	165000	105817975	910	910	910	910	0
142	20231012	164900	105817975	910	910	910	910	0
143	20231012	164800	105817975	910	910	910	910	0
144	20231012	164700	105817975	910	910	910	910	0
145	20231012	164600	105817975	910	910	910	910	0
146	20231012	164500	105817975	910	910	910	910	0
147	20231012	164400	105817975	910	910	910	910	0
148	20231012	164300	105817975	910	910	910	910	0
149	20231012	164200	105817975	910	910	910	910	0
150	20231012	164100	105817975	910	910	910	910	0
151	20231012	164000	105817975	910	910	910	910	0
152	20231012	163900	105817975	910	910	910	910	2781
153	20231012	163800	105817975	910	910	910	910	0
154	20231012	163700	105817975	910	910	910	910	0
155	20231012	163600	105817975	910	910	910	910	0
156	20231012	163500	105817975	910	910	910	910	0
157	20231012	163400	105817975	910	910	910	910	0
158	20231012	163300	105817975	910	910	910	910	0
159	20231012	163200	105817975	910	910	910	910	0
160	20231012	163100	105817975	910	910	910	910	0
161	20231012	163000	105817975	910	910	910	910	0
162	20231012	162900	105817975	910	910	910	910	0
163	20231012	162800	105817975	910	910	910	910	0
164	20231012	162700	105817975	910	910	910	910	0
165	20231012	162600	105817975	910	910	910	910	0
166	20231012	162500	105817975	910	910	910	910	0
167	20231012	162400	105817975	910	910	910	910	0
168	20231012	162300	105817975	910	910	910	910	0
169	20231012	162200	105817975	910	910	910	910	0
170	20231012	162100	105817975	910	910	910	910	0
171	20231012	162000	105817975	910	910	910	910	0
172	20231012	161900	105817975	910	910	910	910	0
173	20231012	161800	105817975	910	910	910	910	0
174	20231012	161700	105817975	910	910	910	910	0
175	20231012	161600	105817975	910	910	910	910	0
176	20231012	161500	105817975	910	910	910	910	0
177	20231012	161400	105817975	910	910	910	910	0
178	20231012	161300	105817975	910	910	910	910	0
179	20231012	161200	105817975	910	910	910	910	0
180	20231012	161100	105817975	910	910	910	910	0
181	20231012	161000	105817975	910	910	910	910	0
182	20231012	160900	105817975	910	910	910	910	2781
183	20231012	160800	105817975	910	910	910	910	0
184	20231012	160700	105817975	910	910	910	910	0
185	20231012	160600	105817975	910	910	910	910	0
186	20231012	160500	105817975	910	910	910	910	0
187	20231012	160400	105817975	910	910	910	910	0
188	20231012	160300	105817975	910	910	910	910	0
189	20231012	160200	105817975	910	910	910	910	0
190	20231012	160100	105817975	910	910	910	910	0
191	20231012	160000	105817975	910	910	910	910	0
192	20231012	155900	105817975	910	910	910	910	0
193	20231012	155800	105817975	910	910	910	910	0
194	20231012	155700	105817975	910	910	910	910	0
195	20231012	155600	105817975	910	910	910	910	0
196	20231012	155500	105817975	910	910	910	910	0
197	20231012	155400	105817975	910	910	910	910	0
198	20231012	155300	105817975	910	910	910	910	0
199	20231012	155200	105817975	910	910	910	910	0
200	20231012	155100	105817975	910	910	910	910	0
201	20231012	155000	105817975	910	910	910	910	0
202	20231012	154900	105817975	910	910	910	910	0
203	20231012	154800	105817975	910	910	910	910	0
204	20231012	154700	105817975	910	910	910	910	0
205	20231012	154600	105817975	910	910	910	910	0
206	20231012	154500	105817975	910	910	910	910	0
207	20231012	154400	105817975	910	910	910	910	0
208	20231012	154300	105817975	910	910	910	910	0
209	20231012	154200	105817975	910	910	910	910	0
210	20231012	154100	105817975	910	910	910	910	0
211	20231012	154000	105817975	910	910	910	910	0
212	20231012	153900	105817975	910	910	910	910	2781
213	20231012	153800	105817975	910	910	910	910	0
214	20231012	153700	105817975	910	910	910	910	0
215	20231012	153600	105817975	910	910	910	910	0
216	20231012	153500	105817975	910	910	910	910	0
217	20231012	153400	105817975	910	910	910	910	0
218	20231012	153300	105817975	910	910	910	910	0
219	20231012	153200	105817975	910	910	910	910	0
220	20231012	153100	105817975	910	910	910	910	0
221	20231012	153000	105817975	910	910	910	910	2781
222	20231012	152900	103287265	910	910	910	910	0
223	20231012	152800	103287265	910	910	910	910	0
224	20231012	152700	103287265	910	910	910	910	0
225	20231012	152600	103287265	910	910	910	910	0
226	20231012	152500	103287265	910	910	910	910	0
227	20231012	152400	103287265	910	910	910	910	0
228	20231012	152300	103287265	910	910	910	910	0
229	20231012	152200	103287265	910	910	910	910	0
230	20231012	152100	103287265	910	910	910	910	0
231	20231012	152000	103287265	910	910	910	910	0
232	20231012	151900	103287265	910	908	910	908	6103
233	20231012	151800	97740637	909	908	909	908	2217
234	20231012	151700	95727600	908	908	908	908	0
235	20231012	151600	95727600	908	907	908	907	100
236	20231012	151500	95636875	907	907	907	907	0
237	20231012	151400	95636875	907	907	907	907	0
238	20231012	151300	95636875	907	907	907	907	0
239	20231012	151200	95636875	907	907	907	907	0
240	20231012	151100	95636875	907	907	907	907	0
241	20231012	151000	95636875	907	906	907	906	2
242	20231012	150900	95635062	906	906	906	906	1
243	20231012	150800	95634156	903	905	905	903	2392
244	20231012	150700	93470180	905	903	905	903	1001
245	20231012	150600	92566275	905	905	905	905	10
246	20231012	150500	92557225	905	905	905	905	0
247	20231012	150400	92557225	905	905	905	905	0
248	20231012	150300	92557225	905	905	905	905	1
249	20231012	150200	92556320	903	903	903	903	0
250	20231012	150100	92556320	903	903	903	903	0
251	20231012	150000	92556320	903	903	903	903	1718
252	20231012	145900	91004966	905	905	905	905	0
253	20231012	145800	91004966	905	905	905	905	1
254	20231012	145700	91004061	903	903	903	903	0
255	20231012	145600	91004061	903	903	903	903	0
256	20231012	145500	91004061	903	903	903	903	0
257	20231012	145400	91004061	903	903	903	903	0
258	20231012	145300	91004061	903	903	903	903	2000
259	20231012	145200	89198061	903	903	903	903	0
260	20231012	145100	89198061	903	903	903	903	0
261	20231012	145000	89198061	903	903	903	903	0
262	20231012	144900	89198061	903	903	903	903	0
263	20231012	144800	89198061	903	903	903	903	0
264	20231012	144700	89198061	903	903	903	903	400
265	20231012	144600	88836861	906	906	906	906	0
266	20231012	144500	88836861	906	906	906	906	0
267	20231012	144400	88836861	906	906	906	906	0
268	20231012	144300	88836861	906	906	906	906	0
269	20231012	144200	88836861	906	906	906	906	0
270	20231012	144100	88836861	906	906	906	906	300
271	20231012	144000	88565061	903	904	904	903	1167
272	20231012	143900	87511059	903	903	903	903	0
273	20231012	143800	87511059	903	903	903	903	0
274	20231012	143700	87511059	903	903	903	903	0
275	20231012	143600	87511059	903	903	903	903	0
276	20231012	143500	87511059	903	903	903	903	0
277	20231012	143400	87511059	903	903	903	903	0
278	20231012	143300	87511059	903	903	903	903	0
279	20231012	143200	87511059	903	903	903	903	0
280	20231012	143100	87511059	903	906	906	903	1562
281	20231012	143000	86100129	906	906	906	906	0
282	20231012	142900	86100129	906	906	906	906	0
283	20231012	142800	86100129	906	906	906	906	0
284	20231012	142700	86100129	906	906	906	906	0
285	20231012	142600	86100129	906	906	906	906	19
286	20231012	142500	86082915	907	907	907	907	0
287	20231012	142400	86082915	907	907	907	907	0
288	20231012	142300	86082915	907	907	907	907	0
289	20231012	142200	86082915	907	907	907	907	0
290	20231012	142100	86082915	907	907	907	907	0
291	20231012	142000	86082915	907	907	907	907	0
292	20231012	141900	86082915	907	907	907	907	0
293	20231012	141800	86082915	907	907	907	907	0
294	20231012	141700	86082915	907	907	907	907	0
295	20231012	141600	86082915	907	907	907	907	0
296	20231012	141500	86082915	907	907	907	907	0
297	20231012	141400	86082915	907	907	907	907	0
298	20231012	141300	86082915	907	907	907	907	0
299	20231012	141200	86082915	907	907	907	907	0
300	20231012	141100	86082915	907	907	907	907	0
301	20231012	141000	86082915	907	907	907	907	0
302	20231012	140900	86082915	907	907	907	907	0
303	20231012	140800	86082915	907	907	907	907	0
304	20231012	140700	86082915	907	907	907	907	0
305	20231012	140600	86082915	907	907	907	907	0
306	20231012	140500	86082915	907	907	907	907	0
307	20231012	140400	86082915	907	907	907	907	0
308	20231012	140300	86082915	907	907	907	907	0
309	20231012	140200	86082915	907	907	907	907	0
310	20231012	140100	86082915	907	907	907	907	10
311	20231012	140000	86073845	906	906	906	906	1
312	20231012	135900	86072939	906	906	906	906	0
313	20231012	135800	86072939	906	906	906	906	0
314	20231012	135700	86072939	906	906	906	906	0
315	20231012	135600	86072939	906	906	906	906	0
316	20231012	135500	86072939	906	906	906	906	0
317	20231012	135400	86072939	906	906	906	906	1
318	20231012	135300	86072033	906	906	906	906	0
319	20231012	135200	86072033	906	906	906	906	0
320	20231012	135100	86072033	906	906	906	906	0
321	20231012	135000	86072033	906	906	906	906	0
322	20231012	134900	86072033	906	906	906	906	0
323	20231012	134800	86072033	906	906	906	906	0
324	20231012	134700	86072033	906	906	906	906	0
325	20231012	134600	86072033	906	906	906	906	0
326	20231012	134500	86072033	906	906	906	906	0
327	20231012	134400	86072033	906	906	906	906	0
328	20231012	134300	86072033	906	906	906	906	0
329	20231012	134200	86072033	906	906	906	906	0
330	20231012	134100	86072033	906	906	906	906	0
331	20231012	134000	86072033	906	906	906	906	0
332	20231012	133900	86072033	906	906	906	906	0
333	20231012	133800	86072033	906	906	906	906	0
334	20231012	133700	86072033	906	906	906	906	0
335	20231012	133600	86072033	906	906	906	906	0
336	20231012	133500	86072033	906	906	906	906	0
337	20231012	133400	86072033	906	906	906	906	0
338	20231012	133300	86072033	906	906	906	906	0
339	20231012	133200	86072033	906	906	906	906	0
340	20231012	133100	86072033	906	906	906	906	0
341	20231012	133000	86072033	906	906	906	906	0
342	20231012	132900	86072033	906	906	906	906	0
343	20231012	132800	86072033	906	906	906	906	0
344	20231012	132700	86072033	906	906	906	906	0
345	20231012	132600	86072033	906	906	906	906	0
346	20231012	132500	86072033	906	906	906	906	0
347	20231012	132400	86072033	906	906	906	906	0
348	20231012	132300	86072033	906	906	906	906	688
349	20231012	132200	85448705	908	908	908	908	0
350	20231012	132100	85448705	908	908	908	908	0
351	20231012	132000	85448705	908	908	908	908	0
352	20231012	131900	85448705	908	908	908	908	0
353	20231012	131800	85448705	908	908	908	908	0
354	20231012	131700	85448705	908	908	908	908	284
355	20231012	131600	85190833	908	908	908	908	0
356	20231012	131500	85190833	908	908	908	908	0
357	20231012	131400	85190833	908	908	908	908	0
358	20231012	131300	85190833	908	908	908	908	400
359	20231012	131200	84827633	909	909	909	909	0
360	20231012	131100	84827633	909	909	909	909	0
361	20231012	131000	84827633	909	909	909	909	0
362	20231012	130900	84827633	909	909	909	909	0
363	20231012	130800	84827633	909	909	909	909	0
364	20231012	130700	84827633	909	909	909	909	0
365	20231012	130600	84827633	909	909	909	909	201
366	20231012	130500	84644924	909	909	909	909	0
367	20231012	130400	84644924	909	909	909	909	0
368	20231012	130300	84644924	909	909	909	909	0
369	20231012	130200	84644924	909	909	909	909	0
370	20231012	130100	84644924	909	909	909	909	0
371	20231012	130000	84644924	909	909	909	909	0
372	20231012	125900	84644924	909	909	909	909	33
373	20231012	125800	84614927	908	908	908	908	0
374	20231012	125700	84614927	908	908	908	908	0
375	20231012	125600	84614927	908	908	908	908	6
376	20231012	125500	84609479	909	909	909	909	0
377	20231012	125400	84609479	909	909	909	909	0
378	20231012	125300	84609479	909	909	909	909	0
379	20231012	125200	84609479	909	909	909	909	0
380	20231012	125100	84609479	909	909	909	909	0
381	20231012	125000	84609479	909	909	909	909	0
382	20231012	124900	84609479	909	909	909	909	0
383	20231012	124800	84609479	909	909	909	909	0
384	20231012	124700	84609479	909	909	909	909	0
385	20231012	124600	84609479	909	909	909	909	0
386	20231012	124500	84609479	909	909	909	909	0
387	20231012	124400	84609479	909	909	909	909	0
388	20231012	124300	84609479	909	909	909	909	0
389	20231012	124200	84609479	909	909	909	909	0
390	20231012	124100	84609479	909	909	909	909	0
391	20231012	124000	84609479	909	909	909	909	0
392	20231012	123900	84609479	909	909	909	909	0
393	20231012	123800	84609479	909	909	909	909	0
394	20231012	123700	84609479	909	909	909	909	0
395	20231012	123600	84609479	909	909	909	909	0
396	20231012	123500	84609479	909	909	909	909	0
397	20231012	123400	84609479	909	909	909	909	0
398	20231012	123300	84609479	909	909	909	909	0
399	20231012	123200	84609479	909	909	909	909	0
400	20231012	123100	84609479	909	909	909	909	55
401	20231012	123000	84559484	909	909	909	909	0
402	20231012	122900	84559484	909	909	909	909	0
403	20231012	122800	84559484	909	909	909	909	0
404	20231012	122700	84559484	909	909	909	909	0
405	20231012	122600	84559484	909	909	909	909	0
406	20231012	122500	84559484	909	909	909	909	1
407	20231012	122400	84558575	908	908	908	908	24
408	20231012	122300	84536783	908	908	908	908	2
409	20231012	122200	84534967	910	910	910	910	0
410	20231012	122100	84534967	910	910	910	910	0
411	20231012	122000	84534967	910	907	910	907	30000
412	20231012	121900	57256134	907	907	907	907	0
413	20231012	121800	57256134	907	907	907	907	0
414	20231012	121700	57256134	907	907	907	907	0
415	20231012	121600	57256134	907	907	907	907	0
416	20231012	121500	57256134	907	907	907	907	0
417	20231012	121400	57256134	907	907	907	907	0
418	20231012	121300	57256134	907	907	907	907	0
419	20231012	121200	57256134	907	907	907	907	0
420	20231012	121100	57256134	907	907	907	907	10
421	20231012	121000	57247064	907	907	907	907	1
422	20231012	120900	57246157	906	906	906	906	0
423	20231012	120800	57246157	906	906	906	906	400
424	20231012	120700	56883757	907	907	907	907	500
425	20231012	120600	56430257	907	907	907	907	0
426	20231012	120500	56430257	907	907	907	907	0
427	20231012	120400	56430257	907	907	907	907	1
428	20231012	120300	56429350	906	906	906	906	0
429	20231012	120200	56429350	906	906	906	906	0
430	20231012	120100	56429350	906	904	906	904	4512
431	20231012	120000	52347084	900	900	900	900	0
432	20231012	115900	52347084	900	900	900	900	0
433	20231012	115800	52347084	900	900	900	900	0
434	20231012	115700	52347084	900	900	900	900	1000
435	20231012	115600	51447084	900	900	900	900	0
436	20231012	115500	51447084	900	901	901	900	300
437	20231012	115400	51177075	904	904	904	904	0
438	20231012	115300	51177075	904	904	904	904	0
439	20231012	115200	51177075	904	903	904	903	2
440	20231012	115100	51175268	901	901	901	901	0
441	20231012	115000	51175268	901	901	901	901	0
442	20231012	114900	51175268	901	901	901	901	11
443	20231012	114800	51165357	904	904	904	904	0
444	20231012	114700	51165357	904	904	904	904	0
445	20231012	114600	51165357	904	904	904	904	0
446	20231012	114500	51165357	904	904	904	904	0
447	20231012	114400	51165357	904	904	904	904	0
448	20231012	114300	51165357	904	904	904	904	0
449	20231012	114200	51165357	904	904	904	904	0
450	20231012	114100	51165357	904	904	904	904	0
451	20231012	114000	51165357	904	904	904	904	0
452	20231012	113900	51165357	904	904	904	904	0
453	20231012	113800	51165357	904	904	904	904	0
454	20231012	113700	51165357	904	904	904	904	1
455	20231012	113600	51164453	904	904	904	904	0
456	20231012	113500	51164453	904	904	904	904	0
457	20231012	113400	51164453	904	900	904	900	3683
458	20231012	113300	47849749	900	900	900	900	0
459	20231012	113200	47849749	900	900	900	900	0
460	20231012	113100	47849749	900	900	900	900	0
461	20231012	113000	47849749	900	900	900	900	0
462	20231012	112900	47849749	900	900	900	900	0
463	20231012	112800	47849749	900	900	900	900	0
464	20231012	112700	47849749	900	900	900	900	0
465	20231012	112600	47849749	900	900	900	900	0
466	20231012	112500	47849749	900	900	900	900	0
467	20231012	112400	47849749	900	900	900	900	0
468	20231012	112300	47849749	900	900	900	900	0
469	20231012	112200	47849749	900	900	900	900	890
470	20231012	112100	47048749	900	901	901	900	1223
471	20231012	112000	45947951	901	901	901	901	0
472	20231012	111900	45947951	901	901	904	901	1017
473	20231012	111800	45031631	902	903	903	902	7
474	20231012	111700	45025315	904	904	904	904	0
475	20231012	111600	45025315	904	904	904	904	1
476	20231012	111500	45024411	904	904	904	904	0
477	20231012	111400	45024411	904	904	904	904	0
478	20231012	111300	45024411	904	904	904	904	0
479	20231012	111200	45024411	904	904	904	904	0
480	20231012	111100	45024411	904	904	904	904	1
481	20231012	111000	45023507	903	903	903	903	3
482	20231012	110900	45020798	904	904	904	904	0
483	20231012	110800	45020798	904	904	904	904	0
484	20231012	110700	45020798	904	904	904	904	0
485	20231012	110600	45020798	904	904	904	904	0
486	20231012	110500	45020798	904	904	904	904	0
487	20231012	110400	45020798	904	904	904	904	0
488	20231012	110300	45020798	904	904	904	904	0
489	20231012	110200	45020798	904	904	904	904	0
490	20231012	110100	45020798	904	904	904	904	0
491	20231012	110000	45020798	904	904	904	904	0
492	20231012	105900	45020798	904	904	904	904	0
493	20231012	105800	45020798	904	904	904	904	0
494	20231012	105700	45020798	904	904	904	904	0
495	20231012	105600	45020798	904	904	904	904	0
496	20231012	105500	45020798	904	904	904	904	0
497	20231012	105400	45020798	904	904	904	904	0
498	20231012	105300	45020798	904	904	904	904	0
499	20231012	105200	45020798	904	904	904	904	19
500	20231012	105100	45003622	904	904	904	904	0
501	20231012	105000	45003622	904	904	904	904	0
502	20231012	104900	45003622	904	904	904	904	0
503	20231012	104800	45003622	904	904	904	904	3
504	20231012	104700	45000910	900	900	900	900	250
505	20231012	104600	44775910	900	900	900	900	0
506	20231012	104500	44775910	900	900	900	900	0
507	20231012	104400	44775910	900	900	900	900	0
508	20231012	104300	44775910	900	900	900	900	0
509	20231012	104200	44775910	900	900	900	900	0
510	20231012	104100	44775910	900	900	900	900	0
511	20231012	104000	44775910	900	900	900	900	0
512	20231012	103900	44775910	900	900	900	900	0
513	20231012	103800	44775910	900	901	901	900	3000
514	20231012	103700	42074293	904	904	904	904	0
515	20231012	103600	42074293	904	904	904	904	0
516	20231012	103500	42074293	904	904	904	904	0
517	20231012	103400	42074293	904	904	904	904	0
518	20231012	103300	42074293	904	904	904	904	0
519	20231012	103200	42074293	904	904	904	904	0
520	20231012	103100	42074293	904	904	904	904	0
521	20231012	103000	42074293	904	904	904	904	0
522	20231012	102900	42074293	904	904	904	904	0
523	20231012	102800	42074293	904	904	904	904	0
524	20231012	102700	42074293	904	904	904	904	0
525	20231012	102600	42074293	904	904	904	904	0
526	20231012	102500	42074293	904	904	904	904	0
527	20231012	102400	42074293	904	904	904	904	0
528	20231012	102300	42074293	904	904	904	904	0
529	20231012	102200	42074293	904	904	904	904	0
530	20231012	102100	42074293	904	903	904	903	500
531	20231012	102000	41622296	904	904	904	904	0
532	20231012	101900	41622296	904	904	904	904	0
533	20231012	101800	41622296	904	904	904	904	0
534	20231012	101700	41622296	904	904	904	904	0
535	20231012	101600	41622296	904	904	904	904	0
536	20231012	101500	41622296	904	904	904	904	0
537	20231012	101400	41622296	904	904	904	904	135
538	20231012	101300	41500256	905	905	905	905	1
539	20231012	101200	41499351	898	898	898	898	4
540	20231012	101100	41495759	897	902	902	897	19997
541	20231012	101000	23533361	907	907	907	907	0
542	20231012	100900	23533361	907	907	907	907	0
543	20231012	100800	23533361	907	907	907	907	0
544	20231012	100700	23533361	907	907	907	907	226
545	20231012	100600	23328379	907	909	909	907	999
546	20231012	100500	22422282	909	909	909	909	1
547	20231012	100400	22421373	907	903	907	903	8777
548	20231012	100300	14465275	903	903	903	903	0
549	20231012	100200	14465275	903	903	903	903	0
550	20231012	100100	14465275	903	903	903	903	0
551	20231012	100000	14465275	903	903	903	903	0
552	20231012	095900	14465275	903	903	903	903	0
553	20231012	095800	14465275	903	903	903	903	0
554	20231012	095700	14465275	903	903	903	903	0
555	20231012	095600	14465275	903	903	903	903	0
556	20231012	095500	14465275	903	903	903	903	100
557	20231012	095400	14374975	903	903	903	903	0
558	20231012	095300	14374975	903	903	903	903	0
559	20231012	095200	14374975	903	903	903	903	200
560	20231012	095100	14194375	903	903	903	903	0
561	20231012	095000	14194375	903	903	903	903	0
562	20231012	094900	14194375	903	903	903	903	0
563	20231012	094800	14194375	903	903	903	903	0
564	20231012	094700	14194375	903	903	903	903	0
565	20231012	094600	14194375	903	903	903	903	0
566	20231012	094500	14194375	903	903	903	903	1
567	20231012	094400	14193472	902	902	902	902	0
568	20231012	094300	14193472	902	902	902	902	0
569	20231012	094200	14193472	902	902	902	902	0
570	20231012	094100	14193472	902	902	902	902	1000
571	20231012	094000	13291472	902	902	902	902	0
572	20231012	093900	13291472	902	902	902	902	0
573	20231012	093800	13291472	902	902	902	902	0
574	20231012	093700	13291472	902	902	902	902	11
575	20231012	093600	13281550	902	902	902	902	3
576	20231012	093500	13278844	902	902	902	902	0
577	20231012	093400	13278844	902	902	902	902	0
578	20231012	093300	13278844	902	902	902	902	31
579	20231012	093200	13250882	902	902	902	902	3
580	20231012	093100	13248176	902	902	902	902	0
581	20231012	093000	13248176	902	902	902	902	3
582	20231012	092900	13245470	901	901	901	901	25
583	20231012	092800	13222945	901	901	901	901	0
584	20231012	092700	13222945	901	901	901	901	22
585	20231012	092600	13203123	901	901	901	901	0
586	20231012	092500	13203123	901	901	901	901	0
587	20231012	092400	13203123	901	901	901	901	0
588	20231012	092300	13203123	901	901	901	901	2
589	20231012	092200	13201321	902	902	902	902	0
590	20231012	092100	13201321	902	902	902	902	0
591	20231012	092000	13201321	902	901	902	901	3
592	20231012	091900	13198617	900	900	900	900	0
593	20231012	091800	13198617	900	900	900	900	0
594	20231012	091700	13198617	900	900	900	900	0
595	20231012	091600	13198617	900	900	900	900	0
596	20231012	091500	13198617	900	900	900	900	0
597	20231012	091400	13198617	900	900	900	900	0
598	20231012	091300	13198617	900	900	900	900	194
599	20231012	091200	13024017	900	900	900	900	0
600	20231012	091100	13024017	900	900	900	900	0
601	20231012	091000	13024017	900	900	900	900	0
602	20231012	090900	13024017	900	899	900	899	1500
603	20231012	090800	11674117	900	900	900	900	0
604	20231012	090700	11674117	900	900	900	900	2000
605	20231012	090600	9874117	897	897	897	897	10000
606	20231012	090500	904117	897	898	898	897	44
607	20231012	090400	864640	896	896	896	896	0
608	20231012	090300	864640	896	896	896	896	0
609	20231012	090200	864640	896	896	896	896	0
610	20231012	090100	864640	896	896	896	896	0
611	20231012	090000	864640	896	896	896	896	965