KissMeData/192410/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	201400	51897979	426	426	426	426	4876
3	20231011	201300	51897979	426	426	426	426	0
4	20231011	201200	51897979	426	426	426	426	0
5	20231011	201100	51897979	426	426	426	426	0
6	20231011	201000	51897979	426	426	426	426	0
7	20231011	200900	51897979	426	426	426	426	0
8	20231011	200800	51897979	426	426	426	426	0
9	20231011	200700	51897979	426	426	426	426	0
10	20231011	200600	51897979	426	426	426	426	0
11	20231011	200500	51897979	426	426	426	426	0
12	20231011	200400	51897979	426	426	426	426	0
13	20231011	200300	51897979	426	426	426	426	0
14	20231011	200200	51897979	426	426	426	426	0
15	20231011	200100	51897979	426	426	426	426	0
16	20231011	200000	51897979	426	426	426	426	0
17	20231011	195900	51897979	426	426	426	426	0
18	20231011	195800	51897979	426	426	426	426	0
19	20231011	195700	51897979	426	426	426	426	0
20	20231011	195600	51897979	426	426	426	426	0
21	20231011	195500	51897979	426	426	426	426	0
22	20231011	195400	51897979	426	426	426	426	0
23	20231011	195300	51897979	426	426	426	426	0
24	20231011	195200	51897979	426	426	426	426	0
25	20231011	195100	51897979	426	426	426	426	0
26	20231011	195000	51897979	426	426	426	426	0
27	20231011	194900	51897979	426	426	426	426	0
28	20231011	194800	51897979	426	426	426	426	0
29	20231011	194700	51897979	426	426	426	426	0
30	20231011	194600	51897979	426	426	426	426	0
31	20231011	194500	51897979	426	426	426	426	0
32	20231011	194400	51897979	426	426	426	426	4876
33	20231011	194300	51897979	426	426	426	426	0
34	20231011	194200	51897979	426	426	426	426	0
35	20231011	194100	51897979	426	426	426	426	0
36	20231011	194000	51897979	426	426	426	426	0
37	20231011	193900	51897979	426	426	426	426	0
38	20231011	193800	51897979	426	426	426	426	0
39	20231011	193700	51897979	426	426	426	426	0
40	20231011	193600	51897979	426	426	426	426	0
41	20231011	193500	51897979	426	426	426	426	0
42	20231011	193400	51897979	426	426	426	426	0
43	20231011	193300	51897979	426	426	426	426	0
44	20231011	193200	51897979	426	426	426	426	0
45	20231011	193100	51897979	426	426	426	426	0
46	20231011	193000	51897979	426	426	426	426	0
47	20231011	192900	51897979	426	426	426	426	0
48	20231011	192800	51897979	426	426	426	426	0
49	20231011	192700	51897979	426	426	426	426	0
50	20231011	192600	51897979	426	426	426	426	0
51	20231011	192500	51897979	426	426	426	426	0
52	20231011	192400	51897979	426	426	426	426	0
53	20231011	192300	51897979	426	426	426	426	0
54	20231011	192200	51897979	426	426	426	426	0
55	20231011	192100	51897979	426	426	426	426	0
56	20231011	192000	51897979	426	426	426	426	0
57	20231011	191900	51897979	426	426	426	426	0
58	20231011	191800	51897979	426	426	426	426	0
59	20231011	191700	51897979	426	426	426	426	0
60	20231011	191600	51897979	426	426	426	426	0
61	20231011	191500	51897979	426	426	426	426	0
62	20231011	191400	51897979	426	426	426	426	4876
63	20231011	191300	51897979	426	426	426	426	0
64	20231011	191200	51897979	426	426	426	426	0
65	20231011	191100	51897979	426	426	426	426	0
66	20231011	191000	51897979	426	426	426	426	0
67	20231011	190900	51897979	426	426	426	426	0
68	20231011	190800	51897979	426	426	426	426	0
69	20231011	190700	51897979	426	426	426	426	0
70	20231011	190600	51897979	426	426	426	426	0
71	20231011	190500	51897979	426	426	426	426	0
72	20231011	190400	51897979	426	426	426	426	0
73	20231011	190300	51897979	426	426	426	426	0
74	20231011	190200	51897979	426	426	426	426	0
75	20231011	190100	51897979	426	426	426	426	0
76	20231011	190000	51897979	426	426	426	426	0
77	20231011	185900	51897979	426	426	426	426	0
78	20231011	185800	51897979	426	426	426	426	0
79	20231011	185700	51897979	426	426	426	426	0
80	20231011	185600	51897979	426	426	426	426	0
81	20231011	185500	51897979	426	426	426	426	0
82	20231011	185400	51897979	426	426	426	426	0
83	20231011	185300	51897979	426	426	426	426	0
84	20231011	185200	51897979	426	426	426	426	0
85	20231011	185100	51897979	426	426	426	426	0
86	20231011	185000	51897979	426	426	426	426	0
87	20231011	184900	51897979	426	426	426	426	0
88	20231011	184800	51897979	426	426	426	426	0
89	20231011	184700	51897979	426	426	426	426	0
90	20231011	184600	51897979	426	426	426	426	0
91	20231011	184500	51897979	426	426	426	426	0
92	20231011	184400	51897979	426	426	426	426	4876
93	20231011	184300	51897979	426	426	426	426	0
94	20231011	184200	51897979	426	426	426	426	0
95	20231011	184100	51897979	426	426	426	426	0
96	20231011	184000	51897979	426	426	426	426	0
97	20231011	183900	51897979	426	426	426	426	0
98	20231011	183800	51897979	426	426	426	426	0
99	20231011	183700	51897979	426	426	426	426	0
100	20231011	183600	51897979	426	426	426	426	0
101	20231011	183500	51897979	426	426	426	426	0
102	20231011	183400	51897979	426	426	426	426	0
103	20231011	183300	51897979	426	426	426	426	0
104	20231011	183200	51897979	426	426	426	426	0
105	20231011	183100	51897979	426	426	426	426	0
106	20231011	183000	51897979	426	426	426	426	0
107	20231011	182900	51897979	426	426	426	426	0
108	20231011	182800	51897979	426	426	426	426	0
109	20231011	182700	51897979	426	426	426	426	0
110	20231011	182600	51897979	426	426	426	426	0
111	20231011	182500	51897979	426	426	426	426	0
112	20231011	182400	51897979	426	426	426	426	0
113	20231011	182300	51897979	426	426	426	426	0
114	20231011	182200	51897979	426	426	426	426	0
115	20231011	182100	51897979	426	426	426	426	0
116	20231011	182000	51897979	426	426	426	426	0
117	20231011	181900	51897979	426	426	426	426	0
118	20231011	181800	51897979	426	426	426	426	0
119	20231011	181700	51897979	426	426	426	426	0
120	20231011	181600	51897979	426	426	426	426	0
121	20231011	181500	51897979	426	426	426	426	0
122	20231011	181400	51897979	426	426	426	426	4876
123	20231011	181300	51897979	426	426	426	426	0
124	20231011	181200	51897979	426	426	426	426	0
125	20231011	181100	51897979	426	426	426	426	0
126	20231011	181000	51897979	426	426	426	426	0
127	20231011	180900	51897979	426	426	426	426	0
128	20231011	180800	51897979	426	426	426	426	0
129	20231011	180700	51897979	426	426	426	426	0
130	20231011	180600	51897979	426	426	426	426	0
131	20231011	180500	51897979	426	426	426	426	0
132	20231011	180400	51897979	426	426	426	426	0
133	20231011	180300	51897979	426	426	426	426	0
134	20231011	180200	51897979	426	426	426	426	0
135	20231011	180100	51897979	426	426	426	426	0
136	20231011	180000	51897979	426	426	426	426	0
137	20231011	175900	51897979	426	426	426	426	0
138	20231011	175800	51897979	426	426	426	426	0
139	20231011	175700	51897979	426	426	426	426	0
140	20231011	175600	51897979	426	426	426	426	0
141	20231011	175500	51897979	426	426	426	426	0
142	20231011	175400	51897979	426	426	426	426	0
143	20231011	175300	51897979	426	426	426	426	0
144	20231011	175200	51897979	426	426	426	426	0
145	20231011	175100	51897979	426	426	426	426	0
146	20231011	175000	51897979	426	426	426	426	0
147	20231011	174900	51897979	426	426	426	426	0
148	20231011	174800	51897979	426	426	426	426	0
149	20231011	174700	51897979	426	426	426	426	0
150	20231011	174600	51897979	426	426	426	426	0
151	20231011	174500	51897979	426	426	426	426	0
152	20231011	174400	51897979	426	426	426	426	4876
153	20231011	174300	51897979	426	426	426	426	0
154	20231011	174200	51897979	426	426	426	426	0
155	20231011	174100	51897979	426	426	426	426	0
156	20231011	174000	51897979	426	426	426	426	0
157	20231011	173900	51897979	426	426	426	426	0
158	20231011	173800	51897979	426	426	426	426	0
159	20231011	173700	51897979	426	426	426	426	0
160	20231011	173600	51897979	426	426	426	426	0
161	20231011	173500	51897979	426	426	426	426	0
162	20231011	173400	51897979	426	426	426	426	0
163	20231011	173300	51897979	426	426	426	426	0
164	20231011	173200	51897979	426	426	426	426	0
165	20231011	173100	51897979	426	426	426	426	0
166	20231011	173000	51897979	426	426	426	426	0
167	20231011	172900	51897979	426	426	426	426	0
168	20231011	172800	51897979	426	426	426	426	0
169	20231011	172700	51897979	426	426	426	426	0
170	20231011	172600	51897979	426	426	426	426	0
171	20231011	172500	51897979	426	426	426	426	0
172	20231011	172400	51897979	426	426	426	426	0
173	20231011	172300	51897979	426	426	426	426	0
174	20231011	172200	51897979	426	426	426	426	0
175	20231011	172100	51897979	426	426	426	426	0
176	20231011	172000	51897979	426	426	426	426	0
177	20231011	171900	51897979	426	426	426	426	0
178	20231011	171800	51897979	426	426	426	426	0
179	20231011	171700	51897979	426	426	426	426	0
180	20231011	171600	51897979	426	426	426	426	0
181	20231011	171500	51897979	426	426	426	426	0
182	20231011	171400	51897979	426	426	426	426	4876
183	20231011	171300	51897979	426	426	426	426	0
184	20231011	171200	51897979	426	426	426	426	0
185	20231011	171100	51897979	426	426	426	426	0
186	20231011	171000	51897979	426	426	426	426	0
187	20231011	170900	51897979	426	426	426	426	0
188	20231011	170800	51897979	426	426	426	426	0
189	20231011	170700	51897979	426	426	426	426	0
190	20231011	170600	51897979	426	426	426	426	0
191	20231011	170500	51897979	426	426	426	426	0
192	20231011	170400	51897979	426	426	426	426	0
193	20231011	170300	51897979	426	426	426	426	0
194	20231011	170200	51897979	426	426	426	426	0
195	20231011	170100	51897979	426	426	426	426	0
196	20231011	170000	51897979	426	426	426	426	0
197	20231011	165900	51897979	426	426	426	426	0
198	20231011	165800	51897979	426	426	426	426	0
199	20231011	165700	51897979	426	426	426	426	0
200	20231011	165600	51897979	426	426	426	426	0
201	20231011	165500	51897979	426	426	426	426	0
202	20231011	165400	51897979	426	426	426	426	0
203	20231011	165300	51897979	426	426	426	426	0
204	20231011	165200	51897979	426	426	426	426	0
205	20231011	165100	51897979	426	426	426	426	0
206	20231011	165000	51897979	426	426	426	426	0
207	20231011	164900	51897979	426	426	426	426	0
208	20231011	164800	51897979	426	426	426	426	0
209	20231011	164700	51897979	426	426	426	426	0
210	20231011	164600	51897979	426	426	426	426	0
211	20231011	164500	51897979	426	426	426	426	0
212	20231011	164400	51897979	426	426	426	426	4876
213	20231011	164300	51897979	426	426	426	426	0
214	20231011	164200	51897979	426	426	426	426	0
215	20231011	164100	51897979	426	426	426	426	0
216	20231011	164000	51897979	426	426	426	426	0
217	20231011	163900	51897979	426	426	426	426	0
218	20231011	163800	51897979	426	426	426	426	0
219	20231011	163700	51897979	426	426	426	426	0
220	20231011	163600	51897979	426	426	426	426	0
221	20231011	163500	51897979	426	426	426	426	0
222	20231011	163400	51897979	426	426	426	426	0
223	20231011	163300	51897979	426	426	426	426	0
224	20231011	163200	51897979	426	426	426	426	0
225	20231011	163100	51897979	426	426	426	426	0
226	20231011	163000	51897979	426	426	426	426	0
227	20231011	162900	51897979	426	426	426	426	0
228	20231011	162800	51897979	426	426	426	426	0
229	20231011	162700	51897979	426	426	426	426	0
230	20231011	162600	51897979	426	426	426	426	0
231	20231011	162500	51897979	426	426	426	426	0
232	20231011	162400	51897979	426	426	426	426	0
233	20231011	162300	51897979	426	426	426	426	0
234	20231011	162200	51897979	426	426	426	426	0
235	20231011	162100	51897979	426	426	426	426	0
236	20231011	162000	51897979	426	426	426	426	0
237	20231011	161900	51897979	426	426	426	426	0
238	20231011	161800	51897979	426	426	426	426	0
239	20231011	161700	51897979	426	426	426	426	0
240	20231011	161600	51897979	426	426	426	426	0
241	20231011	161500	51897979	426	426	426	426	0
242	20231011	161400	51897979	426	426	426	426	4876
243	20231011	161300	51897979	426	426	426	426	0
244	20231011	161200	51897979	426	426	426	426	0
245	20231011	161100	51897979	426	426	426	426	0
246	20231011	161000	51897979	426	426	426	426	0
247	20231011	160900	51897979	426	426	426	426	0
248	20231011	160800	51897979	426	426	426	426	0
249	20231011	160700	51897979	426	426	426	426	0
250	20231011	160600	51897979	426	426	426	426	0
251	20231011	160500	51897979	426	426	426	426	0
252	20231011	160400	51897979	426	426	426	426	0
253	20231011	160300	51897979	426	426	426	426	0
254	20231011	160200	51897979	426	426	426	426	0
255	20231011	160100	51897979	426	426	426	426	0
256	20231011	160000	51897979	426	426	426	426	0
257	20231011	155900	51897979	426	426	426	426	0
258	20231011	155800	51897979	426	426	426	426	0
259	20231011	155700	51897979	426	426	426	426	0
260	20231011	155600	51897979	426	426	426	426	0
261	20231011	155500	51897979	426	426	426	426	0
262	20231011	155400	51897979	426	426	426	426	0
263	20231011	155300	51897979	426	426	426	426	0
264	20231011	155200	51897979	426	426	426	426	0
265	20231011	155100	51897979	426	426	426	426	0
266	20231011	155000	51897979	426	426	426	426	0
267	20231011	154900	51897979	426	426	426	426	0
268	20231011	154800	51897979	426	426	426	426	0
269	20231011	154700	51897979	426	426	426	426	0
270	20231011	154600	51897979	426	426	426	426	0
271	20231011	154500	51897979	426	426	426	426	0
272	20231011	154400	51897979	426	426	426	426	4876
273	20231011	154300	51897979	426	426	426	426	0
274	20231011	154200	51897979	426	426	426	426	0
275	20231011	154100	51897979	426	426	426	426	0
276	20231011	154000	51897979	426	426	426	426	0
277	20231011	153900	51897979	426	426	426	426	0
278	20231011	153800	51897979	426	426	426	426	0
279	20231011	153700	51897979	426	426	426	426	0
280	20231011	153600	51897979	426	426	426	426	0
281	20231011	153500	51897979	426	426	426	426	0
282	20231011	153400	51897979	426	426	426	426	0
283	20231011	153300	51897979	426	426	426	426	0
284	20231011	153200	51897979	426	426	426	426	0
285	20231011	153100	51897979	426	426	426	426	0
286	20231011	153000	51897979	426	426	426	426	4876
287	20231011	152900	49820803	426	426	426	426	0
288	20231011	152800	49820803	426	426	426	426	0
289	20231011	152700	49820803	426	426	426	426	0
290	20231011	152600	49820803	426	426	426	426	0
291	20231011	152500	49820803	426	426	426	426	0
292	20231011	152400	49820803	426	426	426	426	0
293	20231011	152300	49820803	426	426	426	426	0
294	20231011	152200	49820803	426	426	426	426	0
295	20231011	152100	49820803	426	426	426	426	0
296	20231011	152000	49820803	426	426	426	426	0
297	20231011	151900	49820803	426	427	427	426	3000
298	20231011	151800	48540303	428	428	428	428	0
299	20231011	151700	48540303	428	428	428	428	506
300	20231011	151600	48323735	428	428	428	428	0
301	20231011	151500	48323735	428	428	428	428	0
302	20231011	151400	48323735	428	428	428	428	1083
303	20231011	151300	47860211	430	430	430	430	0
304	20231011	151200	47860211	430	430	430	430	0
305	20231011	151100	47860211	430	430	430	430	0
306	20231011	151000	47860211	430	430	430	430	500
307	20231011	150900	47645211	430	430	430	430	0
308	20231011	150800	47645211	430	430	430	430	1
309	20231011	150700	47644781	430	430	430	430	0
310	20231011	150600	47644781	430	430	430	430	2000
311	20231011	150500	46784781	430	430	430	430	1
312	20231011	150400	46784351	428	428	428	428	0
313	20231011	150300	46784351	428	428	428	428	0
314	20231011	150200	46784351	428	428	428	428	0
315	20231011	150100	46784351	428	428	428	428	0
316	20231011	150000	46784351	428	428	428	428	0
317	20231011	145900	46784351	428	428	428	428	0
318	20231011	145800	46784351	428	428	428	428	0
319	20231011	145700	46784351	428	428	428	428	0
320	20231011	145600	46784351	428	428	428	428	0
321	20231011	145500	46784351	428	428	428	428	0
322	20231011	145400	46784351	428	428	428	428	8628
323	20231011	145300	43091567	428	428	428	428	0
324	20231011	145200	43091567	428	428	428	428	0
325	20231011	145100	43091567	428	428	428	428	0
326	20231011	145000	43091567	428	428	428	428	0
327	20231011	144900	43091567	428	428	428	428	235
328	20231011	144800	42990987	427	427	427	427	0
329	20231011	144700	42990987	427	427	427	427	0
330	20231011	144600	42990987	427	427	427	427	50
331	20231011	144500	42969637	427	427	427	427	0
332	20231011	144400	42969637	427	427	427	427	0
333	20231011	144300	42969637	427	427	427	427	0
334	20231011	144200	42969637	427	427	427	427	0
335	20231011	144100	42969637	427	427	427	427	503
336	20231011	144000	42754856	427	427	427	427	80
337	20231011	143900	42720696	427	427	427	427	0
338	20231011	143800	42720696	427	427	427	427	0
339	20231011	143700	42720696	427	427	427	427	0
340	20231011	143600	42720696	427	427	427	427	0
341	20231011	143500	42720696	427	427	427	427	0
342	20231011	143400	42720696	427	427	427	427	0
343	20231011	143300	42720696	427	427	427	427	0
344	20231011	143200	42720696	427	427	427	427	0
345	20231011	143100	42720696	427	427	427	427	0
346	20231011	143000	42720696	427	428	428	427	842
347	20231011	142900	42360662	428	428	428	428	0
348	20231011	142800	42360662	428	428	428	428	14
349	20231011	142700	42354670	428	429	429	428	258
350	20231011	142600	42244193	430	430	430	430	1
351	20231011	142500	42243763	431	431	431	431	0
352	20231011	142400	42243763	431	431	431	431	0
353	20231011	142300	42243763	431	431	431	431	8
354	20231011	142200	42240315	431	431	431	431	1
355	20231011	142100	42239884	427	427	427	427	0
356	20231011	142000	42239884	427	427	427	427	0
357	20231011	141900	42239884	427	427	427	427	0
358	20231011	141800	42239884	427	427	427	427	0
359	20231011	141700	42239884	427	427	427	427	0
360	20231011	141600	42239884	427	427	427	427	0
361	20231011	141500	42239884	427	427	427	427	0
362	20231011	141400	42239884	427	427	427	427	0
363	20231011	141300	42239884	427	427	427	427	0
364	20231011	141200	42239884	427	427	427	427	0
365	20231011	141100	42239884	427	427	427	427	0
366	20231011	141000	42239884	427	427	427	427	0
367	20231011	140900	42239884	427	427	427	427	0
368	20231011	140800	42239884	427	427	427	427	0
369	20231011	140700	42239884	427	427	427	427	0
370	20231011	140600	42239884	427	427	427	427	0
371	20231011	140500	42239884	427	431	431	427	1001
372	20231011	140400	41812453	431	431	431	431	0
373	20231011	140300	41812453	431	431	431	431	0
374	20231011	140200	41812453	431	431	431	431	0
375	20231011	140100	41812453	431	431	431	431	0
376	20231011	140000	41812453	431	431	431	431	0
377	20231011	135900	41812453	431	431	431	431	0
378	20231011	135800	41812453	431	431	431	431	0
379	20231011	135700	41812453	431	431	431	431	0
380	20231011	135600	41812453	431	431	431	431	0
381	20231011	135500	41812453	431	431	431	431	0
382	20231011	135400	41812453	431	431	431	431	0
383	20231011	135300	41812453	431	431	431	431	11
384	20231011	135200	41807712	431	431	431	431	0
385	20231011	135100	41807712	431	431	431	431	0
386	20231011	135000	41807712	431	431	431	431	0
387	20231011	134900	41807712	431	431	431	431	0
388	20231011	134800	41807712	431	431	431	431	0
389	20231011	134700	41807712	431	431	431	431	0
390	20231011	134600	41807712	431	431	431	431	0
391	20231011	134500	41807712	431	431	431	431	1
392	20231011	134400	41807281	431	431	431	431	0
393	20231011	134300	41807281	431	431	431	431	0
394	20231011	134200	41807281	431	431	431	431	0
395	20231011	134100	41807281	431	431	431	431	0
396	20231011	134000	41807281	431	431	431	431	0
397	20231011	133900	41807281	431	431	431	431	14
398	20231011	133800	41801247	426	426	426	426	1420
399	20231011	133700	41196327	427	428	428	427	580
400	20231011	133600	40948409	428	428	428	428	0
401	20231011	133500	40948409	428	428	428	428	0
402	20231011	133400	40948409	428	428	428	428	0
403	20231011	133300	40948409	428	428	428	428	0
404	20231011	133200	40948409	428	428	428	428	0
405	20231011	133100	40948409	428	428	428	428	0
406	20231011	133000	40948409	428	428	428	428	0
407	20231011	132900	40948409	428	428	428	428	0
408	20231011	132800	40948409	428	428	428	428	0
409	20231011	132700	40948409	428	428	428	428	0
410	20231011	132600	40948409	428	428	428	428	0
411	20231011	132500	40948409	428	428	428	428	0
412	20231011	132400	40948409	428	428	428	428	0
413	20231011	132300	40948409	428	428	428	428	0
414	20231011	132200	40948409	428	428	428	428	0
415	20231011	132100	40948409	428	428	428	428	0
416	20231011	132000	40948409	428	428	428	428	0
417	20231011	131900	40948409	428	428	428	428	0
418	20231011	131800	40948409	428	428	428	428	0
419	20231011	131700	40948409	428	428	428	428	0
420	20231011	131600	40948409	428	428	428	428	892
421	20231011	131500	40566633	428	428	428	428	0
422	20231011	131400	40566633	428	428	428	428	0
423	20231011	131300	40566633	428	428	428	428	0
424	20231011	131200	40566633	428	428	428	428	0
425	20231011	131100	40566633	428	428	428	428	0
426	20231011	131000	40566633	428	429	429	428	310
427	20231011	130900	40433732	432	432	432	432	0
428	20231011	130800	40433732	432	432	432	432	0
429	20231011	130700	40433732	432	432	432	432	0
430	20231011	130600	40433732	432	432	432	432	0
431	20231011	130500	40433732	432	432	432	432	0
432	20231011	130400	40433732	432	432	432	432	0
433	20231011	130300	40433732	432	432	432	432	0
434	20231011	130200	40433732	432	431	432	431	800
435	20231011	130100	40088899	429	429	429	429	484
436	20231011	130000	39881263	428	428	428	428	0
437	20231011	125900	39881263	428	428	428	428	0
438	20231011	125800	39881263	428	428	428	428	0
439	20231011	125700	39881263	428	428	428	428	1333
440	20231011	125600	39310739	429	429	429	429	10
441	20231011	125500	39306449	429	429	429	429	0
442	20231011	125400	39306449	429	429	429	429	0
443	20231011	125300	39306449	429	429	429	429	0
444	20231011	125200	39306449	429	429	429	429	6
445	20231011	125100	39303875	429	429	429	429	0
446	20231011	125000	39303875	429	429	429	429	0
447	20231011	124900	39303875	429	429	429	429	0
448	20231011	124800	39303875	429	429	429	429	0
449	20231011	124700	39303875	429	429	429	429	0
450	20231011	124600	39303875	429	429	429	429	0
451	20231011	124500	39303875	429	429	429	429	0
452	20231011	124400	39303875	429	429	429	429	0
453	20231011	124300	39303875	429	429	429	429	0
454	20231011	124200	39303875	429	429	429	429	0
455	20231011	124100	39303875	429	429	429	429	0
456	20231011	124000	39303875	429	429	429	429	3193
457	20231011	123900	37934078	431	431	431	431	0
458	20231011	123800	37934078	431	431	431	431	0
459	20231011	123700	37934078	431	431	431	431	0
460	20231011	123600	37934078	431	431	431	431	0
461	20231011	123500	37934078	431	431	431	431	0
462	20231011	123400	37934078	431	431	431	431	0
463	20231011	123300	37934078	431	431	431	431	400
464	20231011	123200	37761678	432	432	432	432	0
465	20231011	123100	37761678	432	432	432	432	0
466	20231011	123000	37761678	432	432	432	432	2
467	20231011	122900	37760814	432	432	432	432	0
468	20231011	122800	37760814	432	432	432	432	0
469	20231011	122700	37760814	432	432	432	432	0
470	20231011	122600	37760814	432	432	432	432	0
471	20231011	122500	37760814	432	432	432	432	16
472	20231011	122400	37753902	429	429	429	429	7
473	20231011	122300	37750899	428	428	428	428	2
474	20231011	122200	37750043	426	426	426	426	0
475	20231011	122100	37750043	426	426	426	426	0
476	20231011	122000	37750043	426	426	426	426	0
477	20231011	121900	37750043	426	426	426	426	0
478	20231011	121800	37750043	426	426	426	426	0
479	20231011	121700	37750043	426	428	428	426	2381
480	20231011	121600	36733715	427	427	427	427	0
481	20231011	121500	36733715	427	427	427	427	0
482	20231011	121400	36733715	427	428	432	427	3317
483	20231011	121300	35308032	428	428	428	428	0
484	20231011	121200	35308032	428	428	428	428	0
485	20231011	121100	35308032	428	428	428	428	2
486	20231011	121000	35307176	428	428	428	428	3
487	20231011	120900	35305892	429	429	429	429	0
488	20231011	120800	35305892	429	429	429	429	0
489	20231011	120700	35305892	429	429	429	429	0
490	20231011	120600	35305892	429	429	429	429	0
491	20231011	120500	35305892	429	429	429	429	0
492	20231011	120400	35305892	429	429	429	429	0
493	20231011	120300	35305892	429	429	429	429	5
494	20231011	120200	35303747	429	429	429	429	0
495	20231011	120100	35303747	429	429	429	429	0
496	20231011	120000	35303747	429	429	429	429	0
497	20231011	115900	35303747	429	429	429	429	0
498	20231011	115800	35303747	429	429	429	429	0
499	20231011	115700	35303747	429	429	429	429	0
500	20231011	115600	35303747	429	429	429	429	234
501	20231011	115500	35203361	427	427	427	427	0
502	20231011	115400	35203361	427	428	428	427	500
503	20231011	115300	34989858	427	427	427	427	0
504	20231011	115200	34989858	427	427	427	427	0
505	20231011	115100	34989858	427	427	427	427	0
506	20231011	115000	34989858	427	427	427	427	0
507	20231011	114900	34989858	427	427	427	427	0
508	20231011	114800	34989858	427	427	427	427	0
509	20231011	114700	34989858	427	428	428	427	1000
510	20231011	114600	34562835	429	429	429	429	0
511	20231011	114500	34562835	429	429	429	429	0
512	20231011	114400	34562835	429	429	429	429	0
513	20231011	114300	34562835	429	429	429	429	2530
514	20231011	114200	33477465	429	429	429	429	0
515	20231011	114100	33477465	429	429	429	429	0
516	20231011	114000	33477465	429	429	429	429	0
517	20231011	113900	33477465	429	429	429	429	0
518	20231011	113800	33477465	429	429	429	429	0
519	20231011	113700	33477465	429	429	429	429	1
520	20231011	113600	33477036	429	429	429	429	1
521	20231011	113500	33476607	429	429	429	429	0
522	20231011	113400	33476607	429	429	429	429	1
523	20231011	113300	33476178	429	429	429	429	3
524	20231011	113200	33474891	428	428	428	428	0
525	20231011	113100	33474891	428	428	428	428	0
526	20231011	113000	33474891	428	428	428	428	0
527	20231011	112900	33474891	428	428	428	428	0
528	20231011	112800	33474891	428	428	428	428	0
529	20231011	112700	33474891	428	428	428	428	60
530	20231011	112600	33449211	427	427	427	427	0
531	20231011	112500	33449211	427	427	427	427	0
532	20231011	112400	33449211	427	428	428	427	4198
533	20231011	112300	31655311	430	430	430	430	0
534	20231011	112200	31655311	430	430	430	430	297
535	20231011	112100	31527601	429	429	429	429	0
536	20231011	112000	31527601	429	429	429	429	0
537	20231011	111900	31527601	429	429	429	429	0
538	20231011	111800	31527601	429	429	429	429	255
539	20231011	111700	31418206	429	429	429	429	0
540	20231011	111600	31418206	429	429	429	429	0
541	20231011	111500	31418206	429	429	429	429	1000
542	20231011	111400	30989206	428	428	428	428	0
543	20231011	111300	30989206	428	428	428	428	0
544	20231011	111200	30989206	428	428	428	428	0
545	20231011	111100	30989206	428	428	428	428	0
546	20231011	111000	30989206	428	428	428	428	0
547	20231011	110900	30989206	428	428	428	428	0
548	20231011	110800	30989206	428	427	428	427	1187
549	20231011	110700	30482343	429	429	429	429	0
550	20231011	110600	30482343	429	429	429	429	0
551	20231011	110500	30482343	429	430	430	429	2400
552	20231011	110400	29451343	430	430	430	430	0
553	20231011	110300	29451343	430	430	430	430	0
554	20231011	110200	29451343	430	430	430	430	0
555	20231011	110100	29451343	430	430	430	430	503
556	20231011	110000	29235053	430	430	430	430	0
557	20231011	105900	29235053	430	430	430	430	0
558	20231011	105800	29235053	430	430	430	430	5
559	20231011	105700	29232903	431	431	431	431	0
560	20231011	105600	29232903	431	431	431	431	0
561	20231011	105500	29232903	431	430	431	430	2
562	20231011	105400	29232042	428	428	428	428	176
563	20231011	105300	29156714	427	427	427	427	0
564	20231011	105200	29156714	427	427	427	427	0
565	20231011	105100	29156714	427	427	427	427	0
566	20231011	105000	29156714	427	427	427	427	0
567	20231011	104900	29156714	427	428	428	427	230
568	20231011	104800	29058503	427	429	429	427	2263
569	20231011	104700	28091676	428	428	428	428	64
570	20231011	104600	28064284	431	431	431	431	0
571	20231011	104500	28064284	431	431	431	431	0
572	20231011	104400	28064284	431	431	431	431	0
573	20231011	104300	28064284	431	431	431	431	0
574	20231011	104200	28064284	431	431	431	431	0
575	20231011	104100	28064284	431	431	431	431	1
576	20231011	104000	28063853	428	428	428	428	1000
577	20231011	103900	27635853	424	424	424	424	0
578	20231011	103800	27635853	424	429	429	424	20000
579	20231011	103700	19099747	431	431	431	431	35
580	20231011	103600	19084662	428	428	428	428	0
581	20231011	103500	19084662	428	432	432	428	5500
582	20231011	103400	16725096	432	432	432	432	0
583	20231011	103300	16725096	432	432	432	432	0
584	20231011	103200	16725096	432	432	432	432	50
585	20231011	103100	16703496	432	432	432	432	0
586	20231011	103000	16703496	432	432	432	432	0
587	20231011	102900	16703496	432	432	432	432	0
588	20231011	102800	16703496	432	432	432	432	0
589	20231011	102700	16703496	432	432	432	432	11
590	20231011	102600	16698744	432	432	432	432	0
591	20231011	102500	16698744	432	432	432	432	0
592	20231011	102400	16698744	432	432	432	432	0
593	20231011	102300	16698744	432	432	432	432	1200
594	20231011	102200	16180344	432	432	432	432	0
595	20231011	102100	16180344	432	432	432	432	0
596	20231011	102000	16180344	432	432	432	432	0
597	20231011	101900	16180344	432	432	432	432	0
598	20231011	101800	16180344	432	432	432	432	0
599	20231011	101700	16180344	432	432	432	432	677
600	20231011	101600	15887880	433	433	433	433	0
601	20231011	101500	15887880	433	433	433	433	0
602	20231011	101400	15887880	433	433	433	433	0
603	20231011	101300	15887880	433	433	433	433	0
604	20231011	101200	15887880	433	433	433	433	0
605	20231011	101100	15887880	433	433	433	433	17
606	20231011	101000	15880519	433	434	434	433	1638
607	20231011	100900	15170456	434	433	434	433	392
608	20231011	100800	15000363	433	433	433	433	508
609	20231011	100700	14780399	433	433	433	433	200
610	20231011	100600	14693799	433	433	433	433	0
611	20231011	100500	14693799	433	433	433	433	100
612	20231011	100400	14650499	431	431	431	431	0
613	20231011	100300	14650499	431	431	431	431	0
614	20231011	100200	14650499	431	431	431	431	0
615	20231011	100100	14650499	431	431	431	431	0
616	20231011	100000	14650499	431	431	431	431	0
617	20231011	095900	14650499	431	431	431	431	0
618	20231011	095800	14650499	431	431	431	431	0
619	20231011	095700	14650499	431	431	431	431	0
620	20231011	095600	14650499	431	431	431	431	237
621	20231011	095500	14548352	429	429	429	429	0
622	20231011	095400	14548352	429	429	429	429	0
623	20231011	095300	14548352	429	429	429	429	0
624	20231011	095200	14548352	429	429	429	429	0
625	20231011	095100	14548352	429	430	430	429	100
626	20231011	095000	14505445	431	431	431	431	0
627	20231011	094900	14505445	431	431	431	431	927
628	20231011	094800	14105908	431	431	431	431	816
629	20231011	094700	13754212	431	431	431	431	50
630	20231011	094600	13732662	431	431	431	431	0
631	20231011	094500	13732662	431	431	431	431	684
632	20231011	094400	13437858	431	431	431	431	0
633	20231011	094300	13437858	431	432	432	431	300
634	20231011	094200	13308553	431	431	431	431	0
635	20231011	094100	13308553	431	431	431	431	6822
636	20231011	094000	10368271	431	431	431	431	50
637	20231011	093900	10346721	431	434	434	431	169
638	20231011	093800	10273879	431	431	431	431	100
639	20231011	093700	10230779	434	434	434	434	0
640	20231011	093600	10230779	434	433	434	433	683
641	20231011	093500	9934940	433	433	433	433	194
642	20231011	093400	9850938	433	433	433	433	723
643	20231011	093300	9537879	434	433	434	433	261
644	20231011	093200	9424865	432	431	432	431	5196
645	20231011	093100	7185387	431	431	431	431	5
646	20231011	093000	7183232	431	431	431	431	1
647	20231011	092900	7182801	429	429	429	429	1247
648	20231011	092800	6647838	429	429	429	429	3000
649	20231011	092700	5360838	429	429	429	429	1003
650	20231011	092600	4930551	429	429	429	429	0
651	20231011	092500	4930551	429	429	429	429	0
652	20231011	092400	4930551	429	429	429	429	0
653	20231011	092300	4930551	429	429	429	429	1002
654	20231011	092200	4500693	429	429	429	429	0
655	20231011	092100	4500693	429	429	429	429	0
656	20231011	092000	4500693	429	429	429	429	0
657	20231011	091900	4500693	429	430	430	429	2014
658	20231011	091800	3636686	430	430	430	430	0
659	20231011	091700	3636686	430	430	430	430	0
660	20231011	091600	3636686	430	430	430	430	0
661	20231011	091500	3636686	430	430	430	430	0
662	20231011	091400	3636686	430	431	431	430	46
663	20231011	091300	3616861	431	431	431	431	0
664	20231011	091200	3616861	431	431	431	431	1
665	20231011	091100	3616430	430	430	430	430	0
666	20231011	091000	3616430	430	430	430	430	1893
667	20231011	090900	2802440	429	429	429	429	101
668	20231011	090800	2759111	429	429	429	429	10
669	20231011	090700	2754821	428	427	428	427	193
670	20231011	090600	2672356	426	424	426	424	1073
671	20231011	090500	2217258	424	424	424	424	0
672	20231011	090400	2217258	424	424	424	424	1006
673	20231011	090300	1790714	425	426	426	425	3694
674	20231011	090200	218764	429	429	429	429	1
675	20231011	090100	218335	429	429	429	429	239
676	20231011	090000	115804	429	425	429	425	272