KissMeData/008970/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184800	149448361	796	796	796	796	2625
3	20231012	184700	149448361	796	796	796	796	0
4	20231012	184600	149448361	796	796	796	796	0
5	20231012	184500	149448361	796	796	796	796	0
6	20231012	184400	149448361	796	796	796	796	0
7	20231012	184300	149448361	796	796	796	796	0
8	20231012	184200	149448361	796	796	796	796	0
9	20231012	184100	149448361	796	796	796	796	0
10	20231012	184000	149448361	796	796	796	796	0
11	20231012	183900	149448361	796	796	796	796	0
12	20231012	183800	149448361	796	796	796	796	0
13	20231012	183700	149448361	796	796	796	796	0
14	20231012	183600	149448361	796	796	796	796	0
15	20231012	183500	149448361	796	796	796	796	0
16	20231012	183400	149448361	796	796	796	796	0
17	20231012	183300	149448361	796	796	796	796	0
18	20231012	183200	149448361	796	796	796	796	0
19	20231012	183100	149448361	796	796	796	796	0
20	20231012	183000	149448361	796	796	796	796	0
21	20231012	182900	149448361	796	796	796	796	0
22	20231012	182800	149448361	796	796	796	796	0
23	20231012	182700	149448361	796	796	796	796	0
24	20231012	182600	149448361	796	796	796	796	0
25	20231012	182500	149448361	796	796	796	796	0
26	20231012	182400	149448361	796	796	796	796	0
27	20231012	182300	149448361	796	796	796	796	0
28	20231012	182200	149448361	796	796	796	796	0
29	20231012	182100	149448361	796	796	796	796	0
30	20231012	182000	149448361	796	796	796	796	0
31	20231012	181900	149448361	796	796	796	796	0
32	20231012	181800	149448361	796	796	796	796	2625
33	20231012	181700	149448361	796	796	796	796	0
34	20231012	181600	149448361	796	796	796	796	0
35	20231012	181500	149448361	796	796	796	796	0
36	20231012	181400	149448361	796	796	796	796	0
37	20231012	181300	149448361	796	796	796	796	0
38	20231012	181200	149448361	796	796	796	796	0
39	20231012	181100	149448361	796	796	796	796	0
40	20231012	181000	149448361	796	796	796	796	0
41	20231012	180900	149448361	796	796	796	796	0
42	20231012	180800	149448361	796	796	796	796	0
43	20231012	180700	149448361	796	796	796	796	0
44	20231012	180600	149448361	796	796	796	796	0
45	20231012	180500	149448361	796	796	796	796	0
46	20231012	180400	149448361	796	796	796	796	0
47	20231012	180300	149448361	796	796	796	796	0
48	20231012	180200	149448361	796	796	796	796	0
49	20231012	180100	149448361	796	796	796	796	0
50	20231012	180000	149448361	796	796	796	796	0
51	20231012	175900	149448361	796	796	796	796	0
52	20231012	175800	149448361	796	796	796	796	0
53	20231012	175700	149448361	796	796	796	796	0
54	20231012	175600	149448361	796	796	796	796	0
55	20231012	175500	149448361	796	796	796	796	0
56	20231012	175400	149448361	796	796	796	796	0
57	20231012	175300	149448361	796	796	796	796	0
58	20231012	175200	149448361	796	796	796	796	0
59	20231012	175100	149448361	796	796	796	796	0
60	20231012	175000	149448361	796	796	796	796	0
61	20231012	174900	149448361	796	796	796	796	0
62	20231012	174800	149448361	796	796	796	796	2625
63	20231012	174700	149448361	796	796	796	796	0
64	20231012	174600	149448361	796	796	796	796	0
65	20231012	174500	149448361	796	796	796	796	0
66	20231012	174400	149448361	796	796	796	796	0
67	20231012	174300	149448361	796	796	796	796	0
68	20231012	174200	149448361	796	796	796	796	0
69	20231012	174100	149448361	796	796	796	796	0
70	20231012	174000	149448361	796	796	796	796	0
71	20231012	173900	149448361	796	796	796	796	0
72	20231012	173800	149448361	796	796	796	796	0
73	20231012	173700	149448361	796	796	796	796	0
74	20231012	173600	149448361	796	796	796	796	0
75	20231012	173500	149448361	796	796	796	796	0
76	20231012	173400	149448361	796	796	796	796	0
77	20231012	173300	149448361	796	796	796	796	0
78	20231012	173200	149448361	796	796	796	796	0
79	20231012	173100	149448361	796	796	796	796	0
80	20231012	173000	149448361	796	796	796	796	0
81	20231012	172900	149448361	796	796	796	796	0
82	20231012	172800	149448361	796	796	796	796	0
83	20231012	172700	149448361	796	796	796	796	0
84	20231012	172600	149448361	796	796	796	796	0
85	20231012	172500	149448361	796	796	796	796	0
86	20231012	172400	149448361	796	796	796	796	0
87	20231012	172300	149448361	796	796	796	796	0
88	20231012	172200	149448361	796	796	796	796	0
89	20231012	172100	149448361	796	796	796	796	0
90	20231012	172000	149448361	796	796	796	796	0
91	20231012	171900	149448361	796	796	796	796	0
92	20231012	171800	149448361	796	796	796	796	2625
93	20231012	171700	149448361	796	796	796	796	0
94	20231012	171600	149448361	796	796	796	796	0
95	20231012	171500	149448361	796	796	796	796	0
96	20231012	171400	149448361	796	796	796	796	0
97	20231012	171300	149448361	796	796	796	796	0
98	20231012	171200	149448361	796	796	796	796	0
99	20231012	171100	149448361	796	796	796	796	0
100	20231012	171000	149448361	796	796	796	796	0
101	20231012	170900	149448361	796	796	796	796	0
102	20231012	170800	149448361	796	796	796	796	0
103	20231012	170700	149448361	796	796	796	796	0
104	20231012	170600	149448361	796	796	796	796	0
105	20231012	170500	149448361	796	796	796	796	0
106	20231012	170400	149448361	796	796	796	796	0
107	20231012	170300	149448361	796	796	796	796	0
108	20231012	170200	149448361	796	796	796	796	0
109	20231012	170100	149448361	796	796	796	796	0
110	20231012	170000	149448361	796	796	796	796	0
111	20231012	165900	149448361	796	796	796	796	0
112	20231012	165800	149448361	796	796	796	796	0
113	20231012	165700	149448361	796	796	796	796	0
114	20231012	165600	149448361	796	796	796	796	0
115	20231012	165500	149448361	796	796	796	796	0
116	20231012	165400	149448361	796	796	796	796	0
117	20231012	165300	149448361	796	796	796	796	0
118	20231012	165200	149448361	796	796	796	796	0
119	20231012	165100	149448361	796	796	796	796	0
120	20231012	165000	149448361	796	796	796	796	0
121	20231012	164900	149448361	796	796	796	796	0
122	20231012	164800	149448361	796	796	796	796	2625
123	20231012	164700	149448361	796	796	796	796	0
124	20231012	164600	149448361	796	796	796	796	0
125	20231012	164500	149448361	796	796	796	796	0
126	20231012	164400	149448361	796	796	796	796	0
127	20231012	164300	149448361	796	796	796	796	0
128	20231012	164200	149448361	796	796	796	796	0
129	20231012	164100	149448361	796	796	796	796	0
130	20231012	164000	149448361	796	796	796	796	0
131	20231012	163900	149448361	796	796	796	796	0
132	20231012	163800	149448361	796	796	796	796	0
133	20231012	163700	149448361	796	796	796	796	0
134	20231012	163600	149448361	796	796	796	796	0
135	20231012	163500	149448361	796	796	796	796	0
136	20231012	163400	149448361	796	796	796	796	0
137	20231012	163300	149448361	796	796	796	796	0
138	20231012	163200	149448361	796	796	796	796	0
139	20231012	163100	149448361	796	796	796	796	0
140	20231012	163000	149448361	796	796	796	796	0
141	20231012	162900	149448361	796	796	796	796	0
142	20231012	162800	149448361	796	796	796	796	0
143	20231012	162700	149448361	796	796	796	796	0
144	20231012	162600	149448361	796	796	796	796	0
145	20231012	162500	149448361	796	796	796	796	0
146	20231012	162400	149448361	796	796	796	796	0
147	20231012	162300	149448361	796	796	796	796	0
148	20231012	162200	149448361	796	796	796	796	0
149	20231012	162100	149448361	796	796	796	796	0
150	20231012	162000	149448361	796	796	796	796	0
151	20231012	161900	149448361	796	796	796	796	0
152	20231012	161800	149448361	796	796	796	796	2625
153	20231012	161700	149448361	796	796	796	796	0
154	20231012	161600	149448361	796	796	796	796	0
155	20231012	161500	149448361	796	796	796	796	0
156	20231012	161400	149448361	796	796	796	796	0
157	20231012	161300	149448361	796	796	796	796	0
158	20231012	161200	149448361	796	796	796	796	0
159	20231012	161100	149448361	796	796	796	796	0
160	20231012	161000	149448361	796	796	796	796	0
161	20231012	160900	149448361	796	796	796	796	0
162	20231012	160800	149448361	796	796	796	796	0
163	20231012	160700	149448361	796	796	796	796	0
164	20231012	160600	149448361	796	796	796	796	0
165	20231012	160500	149448361	796	796	796	796	0
166	20231012	160400	149448361	796	796	796	796	0
167	20231012	160300	149448361	796	796	796	796	0
168	20231012	160200	149448361	796	796	796	796	0
169	20231012	160100	149448361	796	796	796	796	0
170	20231012	160000	149448361	796	796	796	796	0
171	20231012	155900	149448361	796	796	796	796	0
172	20231012	155800	149448361	796	796	796	796	0
173	20231012	155700	149448361	796	796	796	796	0
174	20231012	155600	149448361	796	796	796	796	0
175	20231012	155500	149448361	796	796	796	796	0
176	20231012	155400	149448361	796	796	796	796	0
177	20231012	155300	149448361	796	796	796	796	0
178	20231012	155200	149448361	796	796	796	796	0
179	20231012	155100	149448361	796	796	796	796	0
180	20231012	155000	149448361	796	796	796	796	0
181	20231012	154900	149448361	796	796	796	796	0
182	20231012	154800	149448361	796	796	796	796	2625
183	20231012	154700	149448361	796	796	796	796	0
184	20231012	154600	149448361	796	796	796	796	0
185	20231012	154500	149448361	796	796	796	796	0
186	20231012	154400	149448361	796	796	796	796	0
187	20231012	154300	149448361	796	796	796	796	0
188	20231012	154200	149448361	796	796	796	796	0
189	20231012	154100	149448361	796	796	796	796	0
190	20231012	154000	149448361	796	796	796	796	0
191	20231012	153900	149448361	796	796	796	796	0
192	20231012	153800	149448361	796	796	796	796	0
193	20231012	153700	149448361	796	796	796	796	0
194	20231012	153600	149448361	796	796	796	796	0
195	20231012	153500	149448361	796	796	796	796	0
196	20231012	153400	149448361	796	796	796	796	0
197	20231012	153300	149448361	796	796	796	796	0
198	20231012	153200	149448361	796	796	796	796	0
199	20231012	153100	149448361	796	796	796	796	0
200	20231012	153000	149448361	796	796	796	796	2625
201	20231012	152900	147358861	797	797	797	797	0
202	20231012	152800	147358861	797	797	797	797	0
203	20231012	152700	147358861	797	797	797	797	0
204	20231012	152600	147358861	797	797	797	797	0
205	20231012	152500	147358861	797	797	797	797	0
206	20231012	152400	147358861	797	797	797	797	0
207	20231012	152300	147358861	797	797	797	797	0
208	20231012	152200	147358861	797	797	797	797	0
209	20231012	152100	147358861	797	797	797	797	0
210	20231012	152000	147358861	797	797	797	797	0
211	20231012	151900	147358861	797	796	797	796	517
212	20231012	151800	146947251	796	796	796	796	10
213	20231012	151700	146939291	797	797	797	797	13
214	20231012	151600	146928930	798	797	798	797	228
215	20231012	151500	146747176	798	795	798	795	5184
216	20231012	151400	142625527	798	798	798	798	0
217	20231012	151300	142625527	798	798	798	798	0
218	20231012	151200	142625527	798	798	798	798	0
219	20231012	151100	142625527	798	798	798	798	0
220	20231012	151000	142625527	798	798	798	798	0
221	20231012	150900	142625527	798	798	798	798	0
222	20231012	150800	142625527	798	797	798	797	3
223	20231012	150700	142623135	797	797	797	797	13
224	20231012	150600	142612774	797	797	797	797	1
225	20231012	150500	142611977	796	796	796	796	0
226	20231012	150400	142611977	796	796	796	796	0
227	20231012	150300	142611977	796	796	796	796	0
228	20231012	150200	142611977	796	796	796	796	374
229	20231012	150100	142314273	797	797	797	797	10
230	20231012	150000	142306303	798	798	798	798	0
231	20231012	145900	142306303	798	798	798	798	1
232	20231012	145800	142305505	797	797	797	797	0
233	20231012	145700	142305505	797	797	797	797	299
234	20231012	145600	142067202	795	795	795	795	0
235	20231012	145500	142067202	795	796	796	795	2441
236	20231012	145400	140126556	797	797	797	797	0
237	20231012	145300	140126556	797	797	797	797	0
238	20231012	145200	140126556	797	797	797	797	1
239	20231012	145100	140125759	797	797	797	797	0
240	20231012	145000	140125759	797	797	797	797	0
241	20231012	144900	140125759	797	797	797	797	0
242	20231012	144800	140125759	797	797	797	797	0
243	20231012	144700	140125759	797	797	797	797	0
244	20231012	144600	140125759	797	797	797	797	0
245	20231012	144500	140125759	797	797	797	797	0
246	20231012	144400	140125759	797	797	797	797	2139
247	20231012	144300	138420976	796	796	796	796	5
248	20231012	144200	138416996	797	797	797	797	0
249	20231012	144100	138416996	797	797	797	797	0
250	20231012	144000	138416996	797	797	797	797	0
251	20231012	143900	138416996	797	797	797	797	0
252	20231012	143800	138416996	797	797	797	797	0
253	20231012	143700	138416996	797	797	797	797	0
254	20231012	143600	138416996	797	797	797	797	0
255	20231012	143500	138416996	797	797	797	797	0
256	20231012	143400	138416996	797	797	797	797	0
257	20231012	143300	138416996	797	797	797	797	100
258	20231012	143200	138337296	794	794	795	794	493
259	20231012	143100	137945821	797	797	797	797	100
260	20231012	143000	137866121	794	794	794	794	0
261	20231012	142900	137866121	794	794	794	794	75
262	20231012	142800	137806571	797	797	797	797	0
263	20231012	142700	137806571	797	797	797	797	2550
264	20231012	142600	135774221	797	797	797	797	100
265	20231012	142500	135694521	797	797	797	797	19
266	20231012	142400	135679378	794	794	794	794	0
267	20231012	142300	135679378	794	794	794	794	0
268	20231012	142200	135679378	794	796	796	794	2190
269	20231012	142100	133940138	797	795	797	794	5194
270	20231012	142000	129815667	797	797	797	797	0
271	20231012	141900	129815667	797	797	797	797	0
272	20231012	141800	129815667	797	797	797	797	0
273	20231012	141700	129815667	797	797	797	797	0
274	20231012	141600	129815667	797	797	797	797	0
275	20231012	141500	129815667	797	797	797	797	0
276	20231012	141400	129815667	797	797	797	797	0
277	20231012	141300	129815667	797	797	797	797	60
278	20231012	141200	129767847	797	797	797	797	1
279	20231012	141100	129767050	795	796	796	795	2035
280	20231012	141000	128149205	796	797	797	796	6
281	20231012	140900	128144428	794	794	794	794	0
282	20231012	140800	128144428	794	794	794	794	0
283	20231012	140700	128144428	794	797	797	794	11000
284	20231012	140600	119397664	798	798	798	798	0
285	20231012	140500	119397664	798	798	798	798	10
286	20231012	140400	119389684	797	797	797	797	0
287	20231012	140300	119389684	797	797	797	797	0
288	20231012	140200	119389684	797	797	797	797	407
289	20231012	140100	119065305	798	798	798	798	1304
290	20231012	140000	118024713	798	798	798	798	130
291	20231012	135900	117920973	798	798	798	798	12
292	20231012	135800	117911397	796	796	796	796	1600
293	20231012	135700	116637797	798	798	798	798	0
294	20231012	135600	116637797	798	798	798	798	30
295	20231012	135500	116613857	798	798	798	798	5
296	20231012	135400	116609867	798	798	798	798	0
297	20231012	135300	116609867	798	798	798	798	0
298	20231012	135200	116609867	798	798	798	798	90
299	20231012	135100	116538047	798	798	798	798	0
300	20231012	135000	116538047	798	798	798	798	5
301	20231012	134900	116534057	796	796	796	796	618
302	20231012	134800	116042129	798	798	798	798	0
303	20231012	134700	116042129	798	798	798	798	44
304	20231012	134600	116007017	796	796	796	796	0
305	20231012	134500	116007017	796	796	796	796	0
306	20231012	134400	116007017	796	796	796	796	0
307	20231012	134300	116007017	796	799	799	796	6174
308	20231012	134200	111092510	799	799	799	799	0
309	20231012	134100	111092510	799	799	799	799	0
310	20231012	134000	111092510	799	799	799	799	50
311	20231012	133900	111052560	799	799	799	799	50
312	20231012	133800	111012610	799	799	799	799	0
313	20231012	133700	111012610	799	799	799	799	4
314	20231012	133600	111009414	797	797	797	797	0
315	20231012	133500	111009414	797	799	799	797	2117
316	20231012	133400	109321965	799	799	799	799	0
317	20231012	133300	109321965	799	799	799	799	0
318	20231012	133200	109321965	799	799	799	799	0
319	20231012	133100	109321965	799	799	799	799	0
320	20231012	133000	109321965	799	799	799	799	0
321	20231012	132900	109321965	799	797	799	797	141
322	20231012	132800	109209388	799	799	799	799	100
323	20231012	132700	109129488	796	796	796	796	0
324	20231012	132600	109129488	796	796	796	796	1500
325	20231012	132500	107935488	799	799	799	799	0
326	20231012	132400	107935488	799	799	799	799	0
327	20231012	132300	107935488	799	799	799	799	0
328	20231012	132200	107935488	799	799	799	799	0
329	20231012	132100	107935488	799	799	799	799	0
330	20231012	132000	107935488	799	799	799	799	0
331	20231012	131900	107935488	799	799	799	799	0
332	20231012	131800	107935488	799	799	799	799	0
333	20231012	131700	107935488	799	799	799	799	70
334	20231012	131600	107879558	799	799	799	799	950
335	20231012	131500	107120508	799	799	799	799	0
336	20231012	131400	107120508	799	799	799	799	0
337	20231012	131300	107120508	799	799	799	799	100
338	20231012	131200	107040608	795	797	797	795	8450
339	20231012	131100	100316315	800	800	800	800	2501
340	20231012	131000	98315515	800	800	800	800	0
341	20231012	130900	98315515	800	800	800	800	0
342	20231012	130800	98315515	800	800	800	800	0
343	20231012	130700	98315515	800	800	800	800	24
344	20231012	130600	98296315	800	800	800	800	125
345	20231012	130500	98196315	800	800	800	800	0
346	20231012	130400	98196315	800	799	800	799	8450
347	20231012	130300	91438125	799	799	799	799	6000
348	20231012	130200	86644125	800	800	800	800	0
349	20231012	130100	86644125	800	800	800	800	0
350	20231012	130000	86644125	800	799	800	799	10
351	20231012	125900	86636126	796	796	796	796	0
352	20231012	125800	86636126	796	797	797	796	8450
353	20231012	125700	79909680	800	800	800	800	0
354	20231012	125600	79909680	800	800	800	800	10
355	20231012	125500	79901680	800	800	800	800	0
356	20231012	125400	79901680	800	800	800	800	11
357	20231012	125300	79892880	800	800	800	800	1247
358	20231012	125200	78895280	800	800	800	800	10
359	20231012	125100	78887280	799	799	799	799	0
360	20231012	125000	78887280	799	799	799	799	0
361	20231012	124900	78887280	799	799	799	799	0
362	20231012	124800	78887280	799	799	799	799	0
363	20231012	124700	78887280	799	799	799	799	0
364	20231012	124600	78887280	799	799	799	799	0
365	20231012	124500	78887280	799	799	799	799	309
366	20231012	124400	78640389	799	799	799	799	0
367	20231012	124300	78640389	799	799	799	799	0
368	20231012	124200	78640389	799	799	799	799	50
369	20231012	124100	78600439	799	798	799	798	505
370	20231012	124000	78196969	798	798	798	798	0
371	20231012	123900	78196969	798	798	798	798	75
372	20231012	123800	78137119	799	799	799	799	0
373	20231012	123700	78137119	799	799	799	799	0
374	20231012	123600	78137119	799	799	799	799	500
375	20231012	123500	77737619	797	797	797	797	100
376	20231012	123400	77657919	799	799	799	799	0
377	20231012	123300	77657919	799	799	799	799	505
378	20231012	123200	77254424	798	798	798	798	0
379	20231012	123100	77254424	798	798	798	798	380
380	20231012	123000	76951184	799	799	799	799	158
381	20231012	122900	76824942	799	799	799	799	0
382	20231012	122800	76824942	799	799	799	799	0
383	20231012	122700	76824942	799	799	799	799	0
384	20231012	122600	76824942	799	799	799	799	107
385	20231012	122500	76739449	799	797	799	796	5250
386	20231012	122400	72560251	797	797	797	797	0
387	20231012	122300	72560251	797	797	797	797	0
388	20231012	122200	72560251	797	797	797	797	0
389	20231012	122100	72560251	797	797	797	797	0
390	20231012	122000	72560251	797	797	797	797	0
391	20231012	121900	72560251	797	797	797	797	0
392	20231012	121800	72560251	797	797	797	797	0
393	20231012	121700	72560251	797	797	797	797	0
394	20231012	121600	72560251	797	797	797	797	7000
395	20231012	121500	66981251	797	797	797	797	0
396	20231012	121400	66981251	797	797	797	797	0
397	20231012	121300	66981251	797	798	798	797	3358
398	20231012	121200	64302279	799	800	800	799	180
399	20231012	121100	64158419	800	800	800	800	0
400	20231012	121000	64158419	800	800	800	800	0
401	20231012	120900	64158419	800	800	800	800	0
402	20231012	120800	64158419	800	800	800	800	0
403	20231012	120700	64158419	800	800	800	800	1
404	20231012	120600	64157619	800	800	800	800	0
405	20231012	120500	64157619	800	800	800	800	0
406	20231012	120400	64157619	800	800	800	800	0
407	20231012	120300	64157619	800	799	800	799	136
408	20231012	120200	64048945	800	800	800	800	29
409	20231012	120100	64025745	801	801	801	801	0
410	20231012	120000	64025745	801	801	801	801	10
411	20231012	115900	64017735	801	801	801	801	0
412	20231012	115800	64017735	801	801	801	801	126
413	20231012	115700	63916809	800	800	800	800	0
414	20231012	115600	63916809	800	800	800	800	21
415	20231012	115500	63900009	800	800	800	800	0
416	20231012	115400	63900009	800	800	800	800	100
417	20231012	115300	63820009	800	800	800	800	3
418	20231012	115200	63817609	800	800	800	800	0
419	20231012	115100	63817609	800	800	800	800	314
420	20231012	115000	63566409	801	801	801	801	0
421	20231012	114900	63566409	801	800	801	800	42
422	20231012	114800	63532785	801	801	801	801	0
423	20231012	114700	63532785	801	801	801	801	0
424	20231012	114600	63532785	801	801	801	801	0
425	20231012	114500	63532785	801	801	801	801	104
426	20231012	114400	63449481	800	800	800	800	0
427	20231012	114300	63449481	800	800	800	800	0
428	20231012	114200	63449481	800	800	800	800	0
429	20231012	114100	63449481	800	800	800	800	0
430	20231012	114000	63449481	800	800	800	800	0
431	20231012	113900	63449481	800	800	800	800	0
432	20231012	113800	63449481	800	800	800	800	0
433	20231012	113700	63449481	800	800	800	800	0
434	20231012	113600	63449481	800	800	800	800	0
435	20231012	113500	63449481	800	800	800	800	0
436	20231012	113400	63449481	800	800	800	800	0
437	20231012	113300	63449481	800	800	800	800	0
438	20231012	113200	63449481	800	801	801	800	455
439	20231012	113100	63085281	800	800	800	800	400
440	20231012	113000	62765281	800	800	800	800	5
441	20231012	112900	62761281	800	800	800	800	441
442	20231012	112800	62408481	800	800	800	800	0
443	20231012	112700	62408481	800	800	800	800	0
444	20231012	112600	62408481	800	800	800	800	0
445	20231012	112500	62408481	800	800	800	800	0
446	20231012	112400	62408481	800	801	801	800	260
447	20231012	112300	62200331	800	800	800	800	5
448	20231012	112200	62196331	800	800	800	800	5
449	20231012	112100	62192331	801	800	801	800	500
450	20231012	112000	61792236	800	800	800	800	350
451	20231012	111900	61512236	800	800	800	800	150
452	20231012	111800	61392236	800	800	800	800	0
453	20231012	111700	61392236	800	800	800	800	0
454	20231012	111600	61392236	800	800	800	800	0
455	20231012	111500	61392236	800	800	800	800	0
456	20231012	111400	61392236	800	800	800	800	0
457	20231012	111300	61392236	800	800	800	800	0
458	20231012	111200	61392236	800	800	800	800	0
459	20231012	111100	61392236	800	800	800	800	0
460	20231012	111000	61392236	800	800	800	800	0
461	20231012	110900	61392236	800	800	800	800	0
462	20231012	110800	61392236	800	800	800	800	0
463	20231012	110700	61392236	800	800	800	800	0
464	20231012	110600	61392236	800	800	800	800	0
465	20231012	110500	61392236	800	800	800	800	402
466	20231012	110400	61070636	801	801	801	801	14
467	20231012	110300	61059422	801	801	801	801	0
468	20231012	110200	61059422	801	801	801	801	15
469	20231012	110100	61047407	801	801	801	801	1693
470	20231012	110000	59691314	801	801	801	801	10
471	20231012	105900	59683304	801	801	801	801	70
472	20231012	105800	59627234	801	801	801	801	1248
473	20231012	105700	58627586	801	801	801	801	30
474	20231012	105600	58603556	801	801	801	801	4
475	20231012	105500	58600352	800	800	800	800	0
476	20231012	105400	58600352	800	800	800	800	8728
477	20231012	105300	51617952	801	801	801	801	0
478	20231012	105200	51617952	801	801	801	801	0
479	20231012	105100	51617952	801	801	801	801	100
480	20231012	105000	51537852	801	801	801	801	0
481	20231012	104900	51537852	801	801	801	801	0
482	20231012	104800	51537852	801	801	801	801	210
483	20231012	104700	51369642	801	800	801	800	6237
484	20231012	104600	46380041	799	798	799	798	11961
485	20231012	104500	36833508	797	797	797	797	0
486	20231012	104400	36833508	797	797	797	796	4344
487	20231012	104300	33371980	798	798	798	798	61
488	20231012	104200	33323302	798	798	798	798	2
489	20231012	104100	33321706	798	798	798	798	0
490	20231012	104000	33321706	798	798	798	798	425
491	20231012	103900	32982556	798	798	798	798	0
492	20231012	103800	32982556	798	798	798	798	0
493	20231012	103700	32982556	798	798	798	798	897
494	20231012	103600	32266750	799	798	799	798	100
495	20231012	103500	32186940	799	798	799	798	3888
496	20231012	103400	29080518	798	798	798	798	2810
497	20231012	103300	26838138	798	798	798	798	3
498	20231012	103200	26835744	799	799	799	799	0
499	20231012	103100	26835744	799	799	799	799	0
500	20231012	103000	26835744	799	798	799	798	5
501	20231012	102900	26831753	799	799	799	799	0
502	20231012	102800	26831753	799	799	799	799	0
503	20231012	102700	26831753	799	799	799	799	1
504	20231012	102600	26830954	798	797	798	797	9548
505	20231012	102500	19211700	797	797	797	797	1173
506	20231012	102400	18276819	797	797	797	797	0
507	20231012	102300	18276819	797	797	797	797	0
508	20231012	102200	18276819	797	797	797	797	0
509	20231012	102100	18276819	797	797	797	797	0
510	20231012	102000	18276819	797	797	797	797	6
511	20231012	101900	18272037	797	797	797	797	25
512	20231012	101800	18252112	797	797	797	797	0
513	20231012	101700	18252112	797	797	797	797	0
514	20231012	101600	18252112	797	798	798	797	107
515	20231012	101500	18166832	797	797	797	797	986
516	20231012	101400	17380990	797	797	797	797	8
517	20231012	101300	17374614	797	797	797	797	0
518	20231012	101200	17374614	797	797	797	797	0
519	20231012	101100	17374614	797	796	797	796	165
520	20231012	101000	17243174	797	797	797	797	11
521	20231012	100900	17234407	797	797	797	797	500
522	20231012	100800	16835907	797	797	797	797	1000
523	20231012	100700	16038907	797	797	797	797	0
524	20231012	100600	16038907	797	797	797	797	1000
525	20231012	100500	15241907	797	797	797	797	0
526	20231012	100400	15241907	797	797	797	797	0
527	20231012	100300	15241907	797	797	797	797	0
528	20231012	100200	15241907	797	797	797	797	0
529	20231012	100100	15241907	797	797	797	797	130
530	20231012	100000	15138297	797	797	797	797	439
531	20231012	095900	14788414	797	797	797	797	0
532	20231012	095800	14788414	797	798	798	797	150
533	20231012	095700	14668814	799	799	799	799	0
534	20231012	095600	14668814	799	799	799	798	392
535	20231012	095500	14355977	799	799	799	799	0
536	20231012	095400	14355977	799	798	799	798	712
537	20231012	095300	13787748	798	797	798	797	1285
538	20231012	095200	12763601	797	797	797	797	295
539	20231012	095100	12528486	797	797	797	797	120
540	20231012	095000	12432846	797	796	797	796	15
541	20231012	094900	12420904	796	796	796	796	241
542	20231012	094800	12229068	796	796	796	796	600
543	20231012	094700	11751468	796	796	796	795	2103
544	20231012	094600	10077668	796	796	796	796	0
545	20231012	094500	10077668	796	796	796	796	0
546	20231012	094400	10077668	796	796	796	796	2008
547	20231012	094300	8479300	796	796	796	796	0
548	20231012	094200	8479300	796	796	796	796	264
549	20231012	094100	8269156	797	797	797	797	43
550	20231012	094000	8234885	797	797	797	797	0
551	20231012	093900	8234885	797	797	797	797	2
552	20231012	093800	8233291	796	796	796	796	5
553	20231012	093700	8229311	797	797	797	797	0
554	20231012	093600	8229311	797	797	797	797	0
555	20231012	093500	8229311	797	796	797	796	38
556	20231012	093400	8199061	796	796	796	796	2
557	20231012	093300	8197469	796	797	797	796	34
558	20231012	093200	8170383	797	797	797	797	11
559	20231012	093100	8161616	797	797	797	797	22
560	20231012	093000	8144082	797	797	797	797	0
561	20231012	092900	8144082	797	797	797	797	0
562	20231012	092800	8144082	797	797	797	797	0
563	20231012	092700	8144082	797	796	797	796	28
564	20231012	092600	8121792	796	796	796	796	87
565	20231012	092500	8052540	797	797	797	797	7
566	20231012	092400	8046961	797	797	797	797	1
567	20231012	092300	8046164	797	796	797	796	377
568	20231012	092200	7746068	797	797	797	797	37
569	20231012	092100	7716579	797	797	797	797	10
570	20231012	092000	7708609	796	796	796	796	4630
571	20231012	091900	4023129	796	796	796	796	0
572	20231012	091800	4023129	796	796	796	796	1
573	20231012	091700	4022333	796	796	796	796	0
574	20231012	091600	4022333	796	796	796	796	0
575	20231012	091500	4022333	796	796	796	796	0
576	20231012	091400	4022333	796	796	796	796	60
577	20231012	091300	3974573	796	796	796	796	500
578	20231012	091200	3576573	796	795	796	795	11
579	20231012	091100	3567818	796	796	796	796	500
580	20231012	091000	3169818	796	795	796	795	100
581	20231012	090900	3090221	796	794	796	793	84
582	20231012	090800	3023569	796	796	796	796	2
583	20231012	090700	3021977	794	794	794	794	7
584	20231012	090600	3016419	794	794	794	794	1
585	20231012	090500	3015625	796	796	796	796	0
586	20231012	090400	3015625	796	796	796	796	17
587	20231012	090300	3002093	796	796	796	796	172
588	20231012	090200	2865181	796	795	796	795	941
589	20231012	090100	2117085	795	795	795	795	0
590	20231012	090000	2117085	795	795	795	795	2663