KissMeData/060260/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192900	36315488	797	797	797	797	8574
3	20231011	192800	36315488	797	797	797	797	0
4	20231011	192700	36315488	797	797	797	797	0
5	20231011	192600	36315488	797	797	797	797	0
6	20231011	192500	36315488	797	797	797	797	0
7	20231011	192400	36315488	797	797	797	797	0
8	20231011	192300	36315488	797	797	797	797	0
9	20231011	192200	36315488	797	797	797	797	0
10	20231011	192100	36315488	797	797	797	797	0
11	20231011	192000	36315488	797	797	797	797	0
12	20231011	191900	36315488	797	797	797	797	0
13	20231011	191800	36315488	797	797	797	797	0
14	20231011	191700	36315488	797	797	797	797	0
15	20231011	191600	36315488	797	797	797	797	0
16	20231011	191500	36315488	797	797	797	797	0
17	20231011	191400	36315488	797	797	797	797	0
18	20231011	191300	36315488	797	797	797	797	0
19	20231011	191200	36315488	797	797	797	797	0
20	20231011	191100	36315488	797	797	797	797	0
21	20231011	191000	36315488	797	797	797	797	0
22	20231011	190900	36315488	797	797	797	797	0
23	20231011	190800	36315488	797	797	797	797	0
24	20231011	190700	36315488	797	797	797	797	0
25	20231011	190600	36315488	797	797	797	797	0
26	20231011	190500	36315488	797	797	797	797	0
27	20231011	190400	36315488	797	797	797	797	0
28	20231011	190300	36315488	797	797	797	797	0
29	20231011	190200	36315488	797	797	797	797	0
30	20231011	190100	36315488	797	797	797	797	0
31	20231011	190000	36315488	797	797	797	797	0
32	20231011	185900	36315488	797	797	797	797	8574
33	20231011	185800	36315488	797	797	797	797	0
34	20231011	185700	36315488	797	797	797	797	0
35	20231011	185600	36315488	797	797	797	797	0
36	20231011	185500	36315488	797	797	797	797	0
37	20231011	185400	36315488	797	797	797	797	0
38	20231011	185300	36315488	797	797	797	797	0
39	20231011	185200	36315488	797	797	797	797	0
40	20231011	185100	36315488	797	797	797	797	0
41	20231011	185000	36315488	797	797	797	797	0
42	20231011	184900	36315488	797	797	797	797	0
43	20231011	184800	36315488	797	797	797	797	0
44	20231011	184700	36315488	797	797	797	797	0
45	20231011	184600	36315488	797	797	797	797	0
46	20231011	184500	36315488	797	797	797	797	0
47	20231011	184400	36315488	797	797	797	797	0
48	20231011	184300	36315488	797	797	797	797	0
49	20231011	184200	36315488	797	797	797	797	0
50	20231011	184100	36315488	797	797	797	797	0
51	20231011	184000	36315488	797	797	797	797	0
52	20231011	183900	36315488	797	797	797	797	0
53	20231011	183800	36315488	797	797	797	797	0
54	20231011	183700	36315488	797	797	797	797	0
55	20231011	183600	36315488	797	797	797	797	0
56	20231011	183500	36315488	797	797	797	797	0
57	20231011	183400	36315488	797	797	797	797	0
58	20231011	183300	36315488	797	797	797	797	0
59	20231011	183200	36315488	797	797	797	797	0
60	20231011	183100	36315488	797	797	797	797	0
61	20231011	183000	36315488	797	797	797	797	0
62	20231011	182900	36315488	797	797	797	797	8574
63	20231011	182800	36315488	797	797	797	797	0
64	20231011	182700	36315488	797	797	797	797	0
65	20231011	182600	36315488	797	797	797	797	0
66	20231011	182500	36315488	797	797	797	797	0
67	20231011	182400	36315488	797	797	797	797	0
68	20231011	182300	36315488	797	797	797	797	0
69	20231011	182200	36315488	797	797	797	797	0
70	20231011	182100	36315488	797	797	797	797	0
71	20231011	182000	36315488	797	797	797	797	0
72	20231011	181900	36315488	797	797	797	797	0
73	20231011	181800	36315488	797	797	797	797	0
74	20231011	181700	36315488	797	797	797	797	0
75	20231011	181600	36315488	797	797	797	797	0
76	20231011	181500	36315488	797	797	797	797	0
77	20231011	181400	36315488	797	797	797	797	0
78	20231011	181300	36315488	797	797	797	797	0
79	20231011	181200	36315488	797	797	797	797	0
80	20231011	181100	36315488	797	797	797	797	0
81	20231011	181000	36315488	797	797	797	797	0
82	20231011	180900	36315488	797	797	797	797	0
83	20231011	180800	36315488	797	797	797	797	0
84	20231011	180700	36315488	797	797	797	797	0
85	20231011	180600	36315488	797	797	797	797	0
86	20231011	180500	36315488	797	797	797	797	0
87	20231011	180400	36315488	797	797	797	797	0
88	20231011	180300	36315488	797	797	797	797	0
89	20231011	180200	36315488	797	797	797	797	0
90	20231011	180100	36315488	797	797	797	797	0
91	20231011	180000	36315488	797	797	797	797	0
92	20231011	175900	36315488	797	797	797	797	8574
93	20231011	175800	36315488	797	797	797	797	0
94	20231011	175700	36315488	797	797	797	797	0
95	20231011	175600	36315488	797	797	797	797	0
96	20231011	175500	36315488	797	797	797	797	0
97	20231011	175400	36315488	797	797	797	797	0
98	20231011	175300	36315488	797	797	797	797	0
99	20231011	175200	36315488	797	797	797	797	0
100	20231011	175100	36315488	797	797	797	797	0
101	20231011	175000	36315488	797	797	797	797	0
102	20231011	174900	36315488	797	797	797	797	0
103	20231011	174800	36315488	797	797	797	797	0
104	20231011	174700	36315488	797	797	797	797	0
105	20231011	174600	36315488	797	797	797	797	0
106	20231011	174500	36315488	797	797	797	797	0
107	20231011	174400	36315488	797	797	797	797	0
108	20231011	174300	36315488	797	797	797	797	0
109	20231011	174200	36315488	797	797	797	797	0
110	20231011	174100	36315488	797	797	797	797	0
111	20231011	174000	36315488	797	797	797	797	0
112	20231011	173900	36315488	797	797	797	797	0
113	20231011	173800	36315488	797	797	797	797	0
114	20231011	173700	36315488	797	797	797	797	0
115	20231011	173600	36315488	797	797	797	797	0
116	20231011	173500	36315488	797	797	797	797	0
117	20231011	173400	36315488	797	797	797	797	0
118	20231011	173300	36315488	797	797	797	797	0
119	20231011	173200	36315488	797	797	797	797	0
120	20231011	173100	36315488	797	797	797	797	0
121	20231011	173000	36315488	797	797	797	797	0
122	20231011	172900	36315488	797	797	797	797	8574
123	20231011	172800	36315488	797	797	797	797	0
124	20231011	172700	36315488	797	797	797	797	0
125	20231011	172600	36315488	797	797	797	797	0
126	20231011	172500	36315488	797	797	797	797	0
127	20231011	172400	36315488	797	797	797	797	0
128	20231011	172300	36315488	797	797	797	797	0
129	20231011	172200	36315488	797	797	797	797	0
130	20231011	172100	36315488	797	797	797	797	0
131	20231011	172000	36315488	797	797	797	797	0
132	20231011	171900	36315488	797	797	797	797	0
133	20231011	171800	36315488	797	797	797	797	0
134	20231011	171700	36315488	797	797	797	797	0
135	20231011	171600	36315488	797	797	797	797	0
136	20231011	171500	36315488	797	797	797	797	0
137	20231011	171400	36315488	797	797	797	797	0
138	20231011	171300	36315488	797	797	797	797	0
139	20231011	171200	36315488	797	797	797	797	0
140	20231011	171100	36315488	797	797	797	797	0
141	20231011	171000	36315488	797	797	797	797	0
142	20231011	170900	36315488	797	797	797	797	0
143	20231011	170800	36315488	797	797	797	797	0
144	20231011	170700	36315488	797	797	797	797	0
145	20231011	170600	36315488	797	797	797	797	0
146	20231011	170500	36315488	797	797	797	797	0
147	20231011	170400	36315488	797	797	797	797	0
148	20231011	170300	36315488	797	797	797	797	0
149	20231011	170200	36315488	797	797	797	797	0
150	20231011	170100	36315488	797	797	797	797	0
151	20231011	170000	36315488	797	797	797	797	0
152	20231011	165900	36315488	797	797	797	797	8574
153	20231011	165800	36315488	797	797	797	797	0
154	20231011	165700	36315488	797	797	797	797	0
155	20231011	165600	36315488	797	797	797	797	0
156	20231011	165500	36315488	797	797	797	797	0
157	20231011	165400	36315488	797	797	797	797	0
158	20231011	165300	36315488	797	797	797	797	0
159	20231011	165200	36315488	797	797	797	797	0
160	20231011	165100	36315488	797	797	797	797	0
161	20231011	165000	36315488	797	797	797	797	0
162	20231011	164900	36315488	797	797	797	797	0
163	20231011	164800	36315488	797	797	797	797	0
164	20231011	164700	36315488	797	797	797	797	0
165	20231011	164600	36315488	797	797	797	797	0
166	20231011	164500	36315488	797	797	797	797	0
167	20231011	164400	36315488	797	797	797	797	0
168	20231011	164300	36315488	797	797	797	797	0
169	20231011	164200	36315488	797	797	797	797	0
170	20231011	164100	36315488	797	797	797	797	0
171	20231011	164000	36315488	797	797	797	797	0
172	20231011	163900	36315488	797	797	797	797	0
173	20231011	163800	36315488	797	797	797	797	0
174	20231011	163700	36315488	797	797	797	797	0
175	20231011	163600	36315488	797	797	797	797	0
176	20231011	163500	36315488	797	797	797	797	0
177	20231011	163400	36315488	797	797	797	797	0
178	20231011	163300	36315488	797	797	797	797	0
179	20231011	163200	36315488	797	797	797	797	0
180	20231011	163100	36315488	797	797	797	797	0
181	20231011	163000	36315488	797	797	797	797	0
182	20231011	162900	36315488	797	797	797	797	8574
183	20231011	162800	36315488	797	797	797	797	0
184	20231011	162700	36315488	797	797	797	797	0
185	20231011	162600	36315488	797	797	797	797	0
186	20231011	162500	36315488	797	797	797	797	0
187	20231011	162400	36315488	797	797	797	797	0
188	20231011	162300	36315488	797	797	797	797	0
189	20231011	162200	36315488	797	797	797	797	0
190	20231011	162100	36315488	797	797	797	797	0
191	20231011	162000	36315488	797	797	797	797	0
192	20231011	161900	36315488	797	797	797	797	0
193	20231011	161800	36315488	797	797	797	797	0
194	20231011	161700	36315488	797	797	797	797	0
195	20231011	161600	36315488	797	797	797	797	0
196	20231011	161500	36315488	797	797	797	797	0
197	20231011	161400	36315488	797	797	797	797	0
198	20231011	161300	36315488	797	797	797	797	0
199	20231011	161200	36315488	797	797	797	797	0
200	20231011	161100	36315488	797	797	797	797	0
201	20231011	161000	36315488	797	797	797	797	0
202	20231011	160900	36315488	797	797	797	797	0
203	20231011	160800	36315488	797	797	797	797	0
204	20231011	160700	36315488	797	797	797	797	0
205	20231011	160600	36315488	797	797	797	797	0
206	20231011	160500	36315488	797	797	797	797	0
207	20231011	160400	36315488	797	797	797	797	0
208	20231011	160300	36315488	797	797	797	797	0
209	20231011	160200	36315488	797	797	797	797	0
210	20231011	160100	36315488	797	797	797	797	0
211	20231011	160000	36315488	797	797	797	797	0
212	20231011	155900	36315488	797	797	797	797	8574
213	20231011	155800	36315488	797	797	797	797	0
214	20231011	155700	36315488	797	797	797	797	0
215	20231011	155600	36315488	797	797	797	797	0
216	20231011	155500	36315488	797	797	797	797	0
217	20231011	155400	36315488	797	797	797	797	0
218	20231011	155300	36315488	797	797	797	797	0
219	20231011	155200	36315488	797	797	797	797	0
220	20231011	155100	36315488	797	797	797	797	0
221	20231011	155000	36315488	797	797	797	797	0
222	20231011	154900	36315488	797	797	797	797	0
223	20231011	154800	36315488	797	797	797	797	0
224	20231011	154700	36315488	797	797	797	797	0
225	20231011	154600	36315488	797	797	797	797	0
226	20231011	154500	36315488	797	797	797	797	0
227	20231011	154400	36315488	797	797	797	797	0
228	20231011	154300	36315488	797	797	797	797	0
229	20231011	154200	36315488	797	797	797	797	0
230	20231011	154100	36315488	797	797	797	797	0
231	20231011	154000	36315488	797	797	797	797	0
232	20231011	153900	36315488	797	797	797	797	0
233	20231011	153800	36315488	797	797	797	797	0
234	20231011	153700	36315488	797	797	797	797	0
235	20231011	153600	36315488	797	797	797	797	0
236	20231011	153500	36315488	797	797	797	797	0
237	20231011	153400	36315488	797	797	797	797	0
238	20231011	153300	36315488	797	797	797	797	0
239	20231011	153200	36315488	797	797	797	797	0
240	20231011	153100	36315488	797	797	797	797	0
241	20231011	153000	36315488	797	797	797	797	8574
242	20231011	152900	29482010	797	797	797	797	0
243	20231011	152800	29482010	797	797	797	797	0
244	20231011	152700	29482010	797	797	797	797	0
245	20231011	152600	29482010	797	797	797	797	0
246	20231011	152500	29482010	797	797	797	797	0
247	20231011	152400	29482010	797	797	797	797	0
248	20231011	152300	29482010	797	797	797	797	0
249	20231011	152200	29482010	797	797	797	797	0
250	20231011	152100	29482010	797	797	797	797	0
251	20231011	152000	29482010	797	797	797	797	0
252	20231011	151900	29482010	797	797	797	797	0
253	20231011	151800	29482010	797	797	797	797	0
254	20231011	151700	29482010	797	797	797	797	2
255	20231011	151600	29480416	797	797	797	797	0
256	20231011	151500	29480416	797	796	797	796	11
257	20231011	151400	29471659	795	794	795	794	567
258	20231011	151300	29021460	793	793	793	793	255
259	20231011	151200	28819245	793	793	793	793	60
260	20231011	151100	28771665	793	793	793	793	0
261	20231011	151000	28771665	793	793	793	793	1
262	20231011	150900	28770872	793	793	793	793	1
263	20231011	150800	28770079	793	793	793	793	1183
264	20231011	150700	27831960	794	794	794	794	0
265	20231011	150600	27831960	794	794	794	794	0
266	20231011	150500	27831960	794	794	794	794	0
267	20231011	150400	27831960	794	793	794	793	90
268	20231011	150300	27760588	794	794	794	794	341
269	20231011	150200	27489834	795	795	795	795	2
270	20231011	150100	27488244	797	796	797	796	7
271	20231011	150000	27482670	797	797	797	797	0
272	20231011	145900	27482670	797	797	797	797	0
273	20231011	145800	27482670	797	797	797	797	0
274	20231011	145700	27482670	797	797	797	797	0
275	20231011	145600	27482670	797	797	797	797	84
276	20231011	145500	27415722	797	797	797	797	1
277	20231011	145400	27414925	796	796	796	796	4
278	20231011	145300	27411741	797	797	797	797	0
279	20231011	145200	27411741	797	797	797	797	0
280	20231011	145100	27411741	797	797	797	797	0
281	20231011	145000	27411741	797	797	798	797	36
282	20231011	144900	27383048	797	797	797	797	0
283	20231011	144800	27383048	797	797	797	797	0
284	20231011	144700	27383048	797	797	797	797	0
285	20231011	144600	27383048	797	797	797	797	754
286	20231011	144500	26782110	797	796	797	796	88
287	20231011	144400	26711980	797	797	797	797	0
288	20231011	144300	26711980	797	797	797	797	0
289	20231011	144200	26711980	797	797	797	797	0
290	20231011	144100	26711980	797	797	797	797	0
291	20231011	144000	26711980	797	797	797	797	0
292	20231011	143900	26711980	797	797	797	797	0
293	20231011	143800	26711980	797	797	797	797	0
294	20231011	143700	26711980	797	797	797	797	0
295	20231011	143600	26711980	797	797	797	797	5
296	20231011	143500	26707995	797	797	797	797	88
297	20231011	143400	26637859	797	796	797	796	15
298	20231011	143300	26625918	796	796	796	796	2
299	20231011	143200	26624326	797	796	797	796	41
300	20231011	143100	26591688	796	796	796	796	2
301	20231011	143000	26590096	791	797	797	791	610
302	20231011	142900	26107525	797	797	797	797	0
303	20231011	142800	26107525	797	797	797	797	418
304	20231011	142700	25774379	797	797	797	797	0
305	20231011	142600	25774379	797	797	797	797	0
306	20231011	142500	25774379	797	797	797	797	0
307	20231011	142400	25774379	797	797	797	797	0
308	20231011	142300	25774379	797	797	797	797	0
309	20231011	142200	25774379	797	797	797	797	0
310	20231011	142100	25774379	797	797	797	797	0
311	20231011	142000	25774379	797	797	797	797	0
312	20231011	141900	25774379	797	794	797	792	4114
313	20231011	141800	22515618	797	797	797	797	0
314	20231011	141700	22515618	797	797	797	797	275
315	20231011	141600	22296443	797	797	797	797	1
316	20231011	141500	22295646	798	798	798	798	0
317	20231011	141400	22295646	798	798	798	798	0
318	20231011	141300	22295646	798	798	798	798	0
319	20231011	141200	22295646	798	798	798	798	0
320	20231011	141100	22295646	798	798	798	798	0
321	20231011	141000	22295646	798	798	798	798	0
322	20231011	140900	22295646	798	798	798	798	0
323	20231011	140800	22295646	798	798	798	798	3
324	20231011	140700	22293252	798	798	798	798	0
325	20231011	140600	22293252	798	798	798	798	25
326	20231011	140500	22273302	798	798	798	798	0
327	20231011	140400	22273302	798	798	798	798	0
328	20231011	140300	22273302	798	798	798	798	0
329	20231011	140200	22273302	798	798	798	798	0
330	20231011	140100	22273302	798	798	798	798	0
331	20231011	140000	22273302	798	794	798	794	7
332	20231011	135900	22267740	798	796	798	796	29
333	20231011	135800	22244624	796	797	797	794	1411
334	20231011	135700	21123026	797	797	797	797	0
335	20231011	135600	21123026	797	797	797	797	0
336	20231011	135500	21123026	797	796	797	796	1010
337	20231011	135400	20319065	796	796	796	796	0
338	20231011	135300	20319065	796	796	796	796	0
339	20231011	135200	20319065	796	796	796	796	0
340	20231011	135100	20319065	796	796	796	796	0
341	20231011	135000	20319065	796	796	796	796	1
342	20231011	134900	20318269	797	797	797	797	0
343	20231011	134800	20318269	797	797	797	797	0
344	20231011	134700	20318269	797	797	797	797	1
345	20231011	134600	20317472	793	793	793	793	1
346	20231011	134500	20316679	797	797	797	797	0
347	20231011	134400	20316679	797	797	797	797	0
348	20231011	134300	20316679	797	797	797	797	0
349	20231011	134200	20316679	797	797	797	797	0
350	20231011	134100	20316679	797	797	797	797	0
351	20231011	134000	20316679	797	797	797	797	0
352	20231011	133900	20316679	797	797	797	797	0
353	20231011	133800	20316679	797	797	797	797	0
354	20231011	133700	20316679	797	797	797	797	0
355	20231011	133600	20316679	797	797	797	797	0
356	20231011	133500	20316679	797	797	797	797	0
357	20231011	133400	20316679	797	797	797	797	0
358	20231011	133300	20316679	797	797	797	797	0
359	20231011	133200	20316679	797	797	797	797	0
360	20231011	133100	20316679	797	797	797	797	219
361	20231011	133000	20142136	798	798	798	798	1
362	20231011	132900	20141338	797	797	797	797	200
363	20231011	132800	19981938	797	797	797	797	0
364	20231011	132700	19981938	797	797	797	797	0
365	20231011	132600	19981938	797	792	797	792	609
366	20231011	132500	19499605	797	797	797	797	0
367	20231011	132400	19499605	797	797	797	797	1
368	20231011	132300	19498808	796	796	796	796	1020
369	20231011	132200	18686888	796	796	796	796	0
370	20231011	132100	18686888	796	796	796	796	1
371	20231011	132000	18686092	796	794	796	792	2125
372	20231011	131900	16998862	796	796	796	796	44
373	20231011	131800	16963838	796	796	796	796	0
374	20231011	131700	16963838	796	796	796	796	2
375	20231011	131600	16962246	796	796	796	796	0
376	20231011	131500	16962246	796	796	796	796	0
377	20231011	131400	16962246	796	796	796	796	0
378	20231011	131300	16962246	796	796	796	796	0
379	20231011	131200	16962246	796	796	796	796	0
380	20231011	131100	16962246	796	796	796	796	0
381	20231011	131000	16962246	796	796	796	796	0
382	20231011	130900	16962246	796	796	796	796	0
383	20231011	130800	16962246	796	796	796	796	0
384	20231011	130700	16962246	796	796	796	796	0
385	20231011	130600	16962246	796	796	796	796	0
386	20231011	130500	16962246	796	796	796	796	0
387	20231011	130400	16962246	796	796	796	796	0
388	20231011	130300	16962246	796	796	796	796	0
389	20231011	130200	16962246	796	796	796	796	0
390	20231011	130100	16962246	796	796	796	796	0
391	20231011	130000	16962246	796	796	796	796	4
392	20231011	125900	16959062	796	796	796	796	7
393	20231011	125800	16953490	796	796	796	796	1
394	20231011	125700	16952694	796	794	796	794	1270
395	20231011	125600	15944312	795	795	795	795	0
396	20231011	125500	15944312	795	795	795	795	191
397	20231011	125400	15792467	795	794	795	792	610
398	20231011	125300	15309023	795	795	795	795	0
399	20231011	125200	15309023	795	795	795	795	0
400	20231011	125100	15309023	795	795	795	795	5
401	20231011	125000	15305048	795	795	795	795	24
402	20231011	124900	15285968	795	795	795	795	9
403	20231011	124800	15278813	795	795	795	795	7
404	20231011	124700	15273248	795	795	795	795	2
405	20231011	124600	15271658	795	795	795	795	1
406	20231011	124500	15270863	795	795	795	795	0
407	20231011	124400	15270863	795	795	795	795	0
408	20231011	124300	15270863	795	795	795	795	1
409	20231011	124200	15270068	795	795	795	795	0
410	20231011	124100	15270068	795	795	795	795	0
411	20231011	124000	15270068	795	795	795	795	0
412	20231011	123900	15270068	795	795	795	795	0
413	20231011	123800	15270068	795	795	795	795	0
414	20231011	123700	15270068	795	795	795	795	0
415	20231011	123600	15270068	795	795	795	795	0
416	20231011	123500	15270068	795	795	795	795	0
417	20231011	123400	15270068	795	795	795	795	0
418	20231011	123300	15270068	795	795	795	795	0
419	20231011	123200	15270068	795	795	795	795	0
420	20231011	123100	15270068	795	795	795	795	0
421	20231011	123000	15270068	795	795	795	795	0
422	20231011	122900	15270068	795	795	795	795	0
423	20231011	122800	15270068	795	795	795	795	0
424	20231011	122700	15270068	795	795	795	795	0
425	20231011	122600	15270068	795	795	795	795	200
426	20231011	122500	15111068	795	795	795	795	19
427	20231011	122400	15095963	795	795	795	795	0
428	20231011	122300	15095963	795	795	795	795	0
429	20231011	122200	15095963	795	791	795	791	610
430	20231011	122100	14613449	795	795	795	795	0
431	20231011	122000	14613449	795	795	795	795	0
432	20231011	121900	14613449	795	795	795	795	0
433	20231011	121800	14613449	795	795	795	795	0
434	20231011	121700	14613449	795	795	795	795	0
435	20231011	121600	14613449	795	795	795	795	0
436	20231011	121500	14613449	795	795	795	795	0
437	20231011	121400	14613449	795	795	795	795	0
438	20231011	121300	14613449	795	795	795	795	0
439	20231011	121200	14613449	795	795	795	795	1
440	20231011	121100	14612654	795	795	795	795	0
441	20231011	121000	14612654	795	795	795	795	0
442	20231011	120900	14612654	795	795	795	795	0
443	20231011	120800	14612654	795	795	795	795	2
444	20231011	120700	14611064	795	795	795	795	0
445	20231011	120600	14611064	795	795	795	795	1
446	20231011	120500	14610269	796	796	796	796	0
447	20231011	120400	14610269	796	796	796	796	1
448	20231011	120300	14609473	795	795	795	795	0
449	20231011	120200	14609473	795	795	795	795	100
450	20231011	120100	14529973	797	797	797	797	0
451	20231011	120000	14529973	797	797	797	797	0
452	20231011	115900	14529973	797	797	797	797	0
453	20231011	115800	14529973	797	797	797	797	0
454	20231011	115700	14529973	797	797	797	797	0
455	20231011	115600	14529973	797	797	797	797	0
456	20231011	115500	14529973	797	797	797	797	0
457	20231011	115400	14529973	797	797	797	797	0
458	20231011	115300	14529973	797	797	797	797	1
459	20231011	115200	14529176	795	795	795	795	169
460	20231011	115100	14394821	795	794	795	794	223
461	20231011	115000	14217558	784	794	794	784	610
462	20231011	114900	13739257	794	794	794	794	0
463	20231011	114800	13739257	794	794	794	794	2
464	20231011	114700	13737669	794	794	794	794	0
465	20231011	114600	13737669	794	794	794	794	9
466	20231011	114500	13730523	794	794	794	794	10
467	20231011	114400	13722583	795	795	795	795	0
468	20231011	114300	13722583	795	795	795	795	0
469	20231011	114200	13722583	795	795	795	795	0
470	20231011	114100	13722583	795	795	795	795	0
471	20231011	114000	13722583	795	795	795	795	0
472	20231011	113900	13722583	795	794	797	794	536
473	20231011	113800	13296029	795	792	795	792	2
474	20231011	113700	13294442	792	792	792	792	22
475	20231011	113600	13277018	795	795	795	795	0
476	20231011	113500	13277018	795	795	795	795	0
477	20231011	113400	13277018	795	795	795	795	0
478	20231011	113300	13277018	795	795	795	795	0
479	20231011	113200	13277018	795	792	795	792	380
480	20231011	113100	12975054	789	789	789	789	119
481	20231011	113000	12881163	789	786	789	786	42
482	20231011	112900	12848028	784	784	784	784	0
483	20231011	112800	12848028	784	784	784	784	0
484	20231011	112700	12848028	784	784	784	784	0
485	20231011	112600	12848028	784	784	784	784	0
486	20231011	112500	12848028	784	784	784	784	0
487	20231011	112400	12848028	784	784	784	784	0
488	20231011	112300	12848028	784	784	784	784	0
489	20231011	112200	12848028	784	784	784	784	36
490	20231011	112100	12819804	784	784	784	784	0
491	20231011	112000	12819804	784	784	784	784	0
492	20231011	111900	12819804	784	784	784	784	0
493	20231011	111800	12819804	784	785	785	784	609
494	20231011	111700	12342177	790	790	790	790	0
495	20231011	111600	12342177	790	790	790	790	0
496	20231011	111500	12342177	790	790	790	790	0
497	20231011	111400	12342177	790	790	790	790	0
498	20231011	111300	12342177	790	790	790	790	0
499	20231011	111200	12342177	790	790	790	790	0
500	20231011	111100	12342177	790	790	790	790	0
501	20231011	111000	12342177	790	790	790	790	0
502	20231011	110900	12342177	790	790	790	790	0
503	20231011	110800	12342177	790	790	790	790	0
504	20231011	110700	12342177	790	790	790	790	0
505	20231011	110600	12342177	790	790	790	790	0
506	20231011	110500	12342177	790	790	790	790	0
507	20231011	110400	12342177	790	790	790	790	0
508	20231011	110300	12342177	790	790	790	790	0
509	20231011	110200	12342177	790	790	790	790	0
510	20231011	110100	12342177	790	790	790	790	0
511	20231011	110000	12342177	790	790	790	790	0
512	20231011	105900	12342177	790	790	790	790	0
513	20231011	105800	12342177	790	790	790	790	1
514	20231011	105700	12341387	784	784	784	784	0
515	20231011	105600	12341387	784	784	784	784	0
516	20231011	105500	12341387	784	784	784	784	56
517	20231011	105400	12297483	784	784	784	784	0
518	20231011	105300	12297483	784	784	784	784	1
519	20231011	105200	12296699	794	794	794	794	0
520	20231011	105100	12296699	794	794	794	794	0
521	20231011	105000	12296699	794	794	794	794	0
522	20231011	104900	12296699	794	794	794	794	1
523	20231011	104800	12295905	784	784	784	784	0
524	20231011	104700	12295905	784	784	784	784	15
525	20231011	104600	12284145	780	789	789	780	609
526	20231011	104500	11805088	795	795	795	795	1
527	20231011	104400	11804293	788	788	788	788	0
528	20231011	104300	11804293	788	788	788	788	0
529	20231011	104200	11804293	788	790	790	788	150
530	20231011	104100	11685923	796	796	796	796	0
531	20231011	104000	11685923	796	796	796	796	0
532	20231011	103900	11685923	796	796	796	796	0
533	20231011	103800	11685923	796	796	796	796	0
534	20231011	103700	11685923	796	796	796	796	0
535	20231011	103600	11685923	796	796	796	796	0
536	20231011	103500	11685923	796	796	796	796	0
537	20231011	103400	11685923	796	796	796	796	0
538	20231011	103300	11685923	796	796	796	796	0
539	20231011	103200	11685923	796	796	796	796	0
540	20231011	103100	11685923	796	796	796	796	0
541	20231011	103000	11685923	796	790	796	790	2
542	20231011	102900	11684337	796	796	796	796	2
543	20231011	102800	11682745	796	796	796	796	0
544	20231011	102700	11682745	796	796	796	796	0
545	20231011	102600	11682745	796	796	796	796	0
546	20231011	102500	11682745	796	796	796	796	0
547	20231011	102400	11682745	796	796	796	796	0
548	20231011	102300	11682745	796	796	796	796	0
549	20231011	102200	11682745	796	791	796	791	21
550	20231011	102100	11666074	790	790	790	790	0
551	20231011	102000	11666074	790	790	790	790	0
552	20231011	101900	11666074	790	790	790	790	0
553	20231011	101800	11666074	790	790	790	790	0
554	20231011	101700	11666074	790	789	790	789	3
555	20231011	101600	11663705	789	789	789	789	0
556	20231011	101500	11663705	789	789	789	789	4
557	20231011	101400	11660549	789	789	789	789	614
558	20231011	101300	11176103	789	789	789	789	1
559	20231011	101200	11175314	794	794	794	794	0
560	20231011	101100	11175314	794	794	794	794	0
561	20231011	101000	11175314	794	794	794	794	0
562	20231011	100900	11175314	794	794	794	794	0
563	20231011	100800	11175314	794	794	794	794	1
564	20231011	100700	11174520	794	794	794	794	0
565	20231011	100600	11174520	794	792	794	792	13
566	20231011	100500	11164221	788	788	788	788	0
567	20231011	100400	11164221	788	788	788	788	497
568	20231011	100300	10772585	786	786	786	786	0
569	20231011	100200	10772585	786	786	786	786	0
570	20231011	100100	10772585	786	786	786	786	0
571	20231011	100000	10772585	786	786	786	786	185
572	20231011	095900	10627175	786	786	786	786	1
573	20231011	095800	10626389	790	790	790	790	3
574	20231011	095700	10624019	792	792	792	792	0
575	20231011	095600	10624019	792	792	792	792	0
576	20231011	095500	10624019	792	792	792	792	0
577	20231011	095400	10624019	792	792	792	792	0
578	20231011	095300	10624019	792	792	792	792	0
579	20231011	095200	10624019	792	792	792	792	0
580	20231011	095100	10624019	792	792	792	792	0
581	20231011	095000	10624019	792	792	792	792	1
582	20231011	094900	10623227	784	784	784	784	1
583	20231011	094800	10622443	794	794	794	794	0
584	20231011	094700	10622443	794	793	794	793	30
585	20231011	094600	10598652	793	792	793	792	4
586	20231011	094500	10595483	792	790	792	790	30
587	20231011	094400	10571781	787	787	787	787	0
588	20231011	094300	10571781	787	786	787	786	1086
589	20231011	094200	9718058	780	785	785	780	609
590	20231011	094100	9242370	794	794	794	794	0
591	20231011	094000	9242370	794	794	794	794	0
592	20231011	093900	9242370	794	794	794	794	3
593	20231011	093800	9239988	796	796	796	796	0
594	20231011	093700	9239988	796	795	796	795	623
595	20231011	093600	8744190	796	796	796	796	0
596	20231011	093500	8744190	796	796	796	796	2
597	20231011	093400	8742598	783	783	797	783	3
598	20231011	093300	8740235	797	797	797	797	1
599	20231011	093200	8739438	797	797	797	797	1
600	20231011	093100	8738641	797	797	797	797	1
601	20231011	093000	8737844	783	783	783	783	0
602	20231011	092900	8737844	783	797	797	783	4
603	20231011	092800	8734670	797	797	797	797	0
604	20231011	092700	8734670	797	797	797	797	0
605	20231011	092600	8734670	797	797	797	797	3
606	20231011	092500	8732279	776	776	776	776	0
607	20231011	092400	8732279	776	789	789	772	2256
608	20231011	092300	6969123	798	798	798	798	118
609	20231011	092200	6874959	799	799	799	799	0
610	20231011	092100	6874959	799	791	799	791	540
611	20231011	092000	6447787	791	791	791	791	2235
612	20231011	091900	4679902	788	791	791	788	725
613	20231011	091800	4108002	791	791	791	791	1
614	20231011	091700	4107211	791	791	791	791	0
615	20231011	091600	4107211	791	791	791	791	0
616	20231011	091500	4107211	791	791	791	791	2
617	20231011	091400	4105629	791	791	791	791	12
618	20231011	091300	4096137	791	791	791	791	12
619	20231011	091200	4086645	791	791	791	791	24
620	20231011	091100	4067661	791	791	791	791	12
621	20231011	091000	4058169	791	791	791	791	24
622	20231011	090900	4039185	791	791	791	791	12
623	20231011	090800	4029693	791	791	791	791	12
624	20231011	090700	4020201	791	791	791	791	12
625	20231011	090600	4010709	791	784	791	784	124
626	20231011	090500	3913329	784	791	791	784	181
627	20231011	090400	3771341	791	791	791	791	12
628	20231011	090300	3761849	791	786	791	786	281
629	20231011	090200	3540924	786	786	786	786	12
630	20231011	090100	3531492	786	786	786	786	13
631	20231011	090000	3521274	786	775	786	775	4525