KissMeData/009310/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	184900	87362637	418	418	418	418	862
3	20231012	184800	87362637	418	418	418	418	0
4	20231012	184700	87362637	418	418	418	418	0
5	20231012	184600	87362637	418	418	418	418	0
6	20231012	184500	87362637	418	418	418	418	0
7	20231012	184400	87362637	418	418	418	418	0
8	20231012	184300	87362637	418	418	418	418	0
9	20231012	184200	87362637	418	418	418	418	0
10	20231012	184100	87362637	418	418	418	418	0
11	20231012	184000	87362637	418	418	418	418	0
12	20231012	183900	87362637	418	418	418	418	0
13	20231012	183800	87362637	418	418	418	418	0
14	20231012	183700	87362637	418	418	418	418	0
15	20231012	183600	87362637	418	418	418	418	0
16	20231012	183500	87362637	418	418	418	418	0
17	20231012	183400	87362637	418	418	418	418	0
18	20231012	183300	87362637	418	418	418	418	0
19	20231012	183200	87362637	418	418	418	418	0
20	20231012	183100	87362637	418	418	418	418	0
21	20231012	183000	87362637	418	418	418	418	0
22	20231012	182900	87362637	418	418	418	418	0
23	20231012	182800	87362637	418	418	418	418	0
24	20231012	182700	87362637	418	418	418	418	0
25	20231012	182600	87362637	418	418	418	418	0
26	20231012	182500	87362637	418	418	418	418	0
27	20231012	182400	87362637	418	418	418	418	0
28	20231012	182300	87362637	418	418	418	418	0
29	20231012	182200	87362637	418	418	418	418	0
30	20231012	182100	87362637	418	418	418	418	0
31	20231012	182000	87362637	418	418	418	418	0
32	20231012	181900	87362637	418	418	418	418	862
33	20231012	181800	87362637	418	418	418	418	0
34	20231012	181700	87362637	418	418	418	418	0
35	20231012	181600	87362637	418	418	418	418	0
36	20231012	181500	87362637	418	418	418	418	0
37	20231012	181400	87362637	418	418	418	418	0
38	20231012	181300	87362637	418	418	418	418	0
39	20231012	181200	87362637	418	418	418	418	0
40	20231012	181100	87362637	418	418	418	418	0
41	20231012	181000	87362637	418	418	418	418	0
42	20231012	180900	87362637	418	418	418	418	0
43	20231012	180800	87362637	418	418	418	418	0
44	20231012	180700	87362637	418	418	418	418	0
45	20231012	180600	87362637	418	418	418	418	0
46	20231012	180500	87362637	418	418	418	418	0
47	20231012	180400	87362637	418	418	418	418	0
48	20231012	180300	87362637	418	418	418	418	0
49	20231012	180200	87362637	418	418	418	418	0
50	20231012	180100	87362637	418	418	418	418	0
51	20231012	180000	87362637	418	418	418	418	0
52	20231012	175900	87362637	418	418	418	418	0
53	20231012	175800	87362637	418	418	418	418	0
54	20231012	175700	87362637	418	418	418	418	0
55	20231012	175600	87362637	418	418	418	418	0
56	20231012	175500	87362637	418	418	418	418	0
57	20231012	175400	87362637	418	418	418	418	0
58	20231012	175300	87362637	418	418	418	418	0
59	20231012	175200	87362637	418	418	418	418	0
60	20231012	175100	87362637	418	418	418	418	0
61	20231012	175000	87362637	418	418	418	418	0
62	20231012	174900	87362637	418	418	418	418	862
63	20231012	174800	87362637	418	418	418	418	0
64	20231012	174700	87362637	418	418	418	418	0
65	20231012	174600	87362637	418	418	418	418	0
66	20231012	174500	87362637	418	418	418	418	0
67	20231012	174400	87362637	418	418	418	418	0
68	20231012	174300	87362637	418	418	418	418	0
69	20231012	174200	87362637	418	418	418	418	0
70	20231012	174100	87362637	418	418	418	418	0
71	20231012	174000	87362637	418	418	418	418	0
72	20231012	173900	87362637	418	418	418	418	0
73	20231012	173800	87362637	418	418	418	418	0
74	20231012	173700	87362637	418	418	418	418	0
75	20231012	173600	87362637	418	418	418	418	0
76	20231012	173500	87362637	418	418	418	418	0
77	20231012	173400	87362637	418	418	418	418	0
78	20231012	173300	87362637	418	418	418	418	0
79	20231012	173200	87362637	418	418	418	418	0
80	20231012	173100	87362637	418	418	418	418	0
81	20231012	173000	87362637	418	418	418	418	0
82	20231012	172900	87362637	418	418	418	418	0
83	20231012	172800	87362637	418	418	418	418	0
84	20231012	172700	87362637	418	418	418	418	0
85	20231012	172600	87362637	418	418	418	418	0
86	20231012	172500	87362637	418	418	418	418	0
87	20231012	172400	87362637	418	418	418	418	0
88	20231012	172300	87362637	418	418	418	418	0
89	20231012	172200	87362637	418	418	418	418	0
90	20231012	172100	87362637	418	418	418	418	0
91	20231012	172000	87362637	418	418	418	418	0
92	20231012	171900	87362637	418	418	418	418	862
93	20231012	171800	87362637	418	418	418	418	0
94	20231012	171700	87362637	418	418	418	418	0
95	20231012	171600	87362637	418	418	418	418	0
96	20231012	171500	87362637	418	418	418	418	0
97	20231012	171400	87362637	418	418	418	418	0
98	20231012	171300	87362637	418	418	418	418	0
99	20231012	171200	87362637	418	418	418	418	0
100	20231012	171100	87362637	418	418	418	418	0
101	20231012	171000	87362637	418	418	418	418	0
102	20231012	170900	87362637	418	418	418	418	0
103	20231012	170800	87362637	418	418	418	418	0
104	20231012	170700	87362637	418	418	418	418	0
105	20231012	170600	87362637	418	418	418	418	0
106	20231012	170500	87362637	418	418	418	418	0
107	20231012	170400	87362637	418	418	418	418	0
108	20231012	170300	87362637	418	418	418	418	0
109	20231012	170200	87362637	418	418	418	418	0
110	20231012	170100	87362637	418	418	418	418	0
111	20231012	170000	87362637	418	418	418	418	0
112	20231012	165900	87362637	418	418	418	418	0
113	20231012	165800	87362637	418	418	418	418	0
114	20231012	165700	87362637	418	418	418	418	0
115	20231012	165600	87362637	418	418	418	418	0
116	20231012	165500	87362637	418	418	418	418	0
117	20231012	165400	87362637	418	418	418	418	0
118	20231012	165300	87362637	418	418	418	418	0
119	20231012	165200	87362637	418	418	418	418	0
120	20231012	165100	87362637	418	418	418	418	0
121	20231012	165000	87362637	418	418	418	418	0
122	20231012	164900	87362637	418	418	418	418	862
123	20231012	164800	87362637	418	418	418	418	0
124	20231012	164700	87362637	418	418	418	418	0
125	20231012	164600	87362637	418	418	418	418	0
126	20231012	164500	87362637	418	418	418	418	0
127	20231012	164400	87362637	418	418	418	418	0
128	20231012	164300	87362637	418	418	418	418	0
129	20231012	164200	87362637	418	418	418	418	0
130	20231012	164100	87362637	418	418	418	418	0
131	20231012	164000	87362637	418	418	418	418	0
132	20231012	163900	87362637	418	418	418	418	0
133	20231012	163800	87362637	418	418	418	418	0
134	20231012	163700	87362637	418	418	418	418	0
135	20231012	163600	87362637	418	418	418	418	0
136	20231012	163500	87362637	418	418	418	418	0
137	20231012	163400	87362637	418	418	418	418	0
138	20231012	163300	87362637	418	418	418	418	0
139	20231012	163200	87362637	418	418	418	418	0
140	20231012	163100	87362637	418	418	418	418	0
141	20231012	163000	87362637	418	418	418	418	0
142	20231012	162900	87362637	418	418	418	418	0
143	20231012	162800	87362637	418	418	418	418	0
144	20231012	162700	87362637	418	418	418	418	0
145	20231012	162600	87362637	418	418	418	418	0
146	20231012	162500	87362637	418	418	418	418	0
147	20231012	162400	87362637	418	418	418	418	0
148	20231012	162300	87362637	418	418	418	418	0
149	20231012	162200	87362637	418	418	418	418	0
150	20231012	162100	87362637	418	418	418	418	0
151	20231012	162000	87362637	418	418	418	418	0
152	20231012	161900	87362637	418	418	418	418	862
153	20231012	161800	87362637	418	418	418	418	0
154	20231012	161700	87362637	418	418	418	418	0
155	20231012	161600	87362637	418	418	418	418	0
156	20231012	161500	87362637	418	418	418	418	0
157	20231012	161400	87362637	418	418	418	418	0
158	20231012	161300	87362637	418	418	418	418	0
159	20231012	161200	87362637	418	418	418	418	0
160	20231012	161100	87362637	418	418	418	418	0
161	20231012	161000	87362637	418	418	418	418	0
162	20231012	160900	87362637	418	418	418	418	0
163	20231012	160800	87362637	418	418	418	418	0
164	20231012	160700	87362637	418	418	418	418	0
165	20231012	160600	87362637	418	418	418	418	0
166	20231012	160500	87362637	418	418	418	418	0
167	20231012	160400	87362637	418	418	418	418	0
168	20231012	160300	87362637	418	418	418	418	0
169	20231012	160200	87362637	418	418	418	418	0
170	20231012	160100	87362637	418	418	418	418	0
171	20231012	160000	87362637	418	418	418	418	0
172	20231012	155900	87362637	418	418	418	418	0
173	20231012	155800	87362637	418	418	418	418	0
174	20231012	155700	87362637	418	418	418	418	0
175	20231012	155600	87362637	418	418	418	418	0
176	20231012	155500	87362637	418	418	418	418	0
177	20231012	155400	87362637	418	418	418	418	0
178	20231012	155300	87362637	418	418	418	418	0
179	20231012	155200	87362637	418	418	418	418	0
180	20231012	155100	87362637	418	418	418	418	0
181	20231012	155000	87362637	418	418	418	418	0
182	20231012	154900	87362637	418	418	418	418	862
183	20231012	154800	87362637	418	418	418	418	0
184	20231012	154700	87362637	418	418	418	418	0
185	20231012	154600	87362637	418	418	418	418	0
186	20231012	154500	87362637	418	418	418	418	0
187	20231012	154400	87362637	418	418	418	418	0
188	20231012	154300	87362637	418	418	418	418	0
189	20231012	154200	87362637	418	418	418	418	0
190	20231012	154100	87362637	418	418	418	418	0
191	20231012	154000	87362637	418	418	418	418	0
192	20231012	153900	87362637	418	418	418	418	0
193	20231012	153800	87362637	418	418	418	418	0
194	20231012	153700	87362637	418	418	418	418	0
195	20231012	153600	87362637	418	418	418	418	0
196	20231012	153500	87362637	418	418	418	418	0
197	20231012	153400	87362637	418	418	418	418	0
198	20231012	153300	87362637	418	418	418	418	0
199	20231012	153200	87362637	418	418	418	418	0
200	20231012	153100	87362637	418	418	418	418	0
201	20231012	153000	87362637	418	418	418	418	862
202	20231012	152900	87002321	423	423	423	423	0
203	20231012	152800	87002321	423	423	423	423	0
204	20231012	152700	87002321	423	423	423	423	0
205	20231012	152600	87002321	423	423	423	423	0
206	20231012	152500	87002321	423	423	423	423	0
207	20231012	152400	87002321	423	423	423	423	0
208	20231012	152300	87002321	423	423	423	423	0
209	20231012	152200	87002321	423	423	423	423	0
210	20231012	152100	87002321	423	423	423	423	0
211	20231012	152000	87002321	423	423	423	423	0
212	20231012	151900	87002321	423	423	423	423	0
213	20231012	151800	87002321	423	423	423	423	0
214	20231012	151700	87002321	423	423	423	423	0
215	20231012	151600	87002321	423	423	423	423	75
216	20231012	151500	86970596	423	423	423	423	0
217	20231012	151400	86970596	423	423	423	423	0
218	20231012	151300	86970596	423	422	423	422	481
219	20231012	151200	86767613	422	422	422	422	0
220	20231012	151100	86767613	422	422	422	422	1
221	20231012	151000	86767191	419	419	419	419	0
222	20231012	150900	86767191	419	419	420	419	10663
223	20231012	150800	82288746	420	420	420	420	0
224	20231012	150700	82288746	420	420	420	420	0
225	20231012	150600	82288746	420	420	420	420	0
226	20231012	150500	82288746	420	420	420	420	0
227	20231012	150400	82288746	420	420	420	420	1
228	20231012	150300	82288326	418	418	418	418	0
229	20231012	150200	82288326	418	418	418	418	0
230	20231012	150100	82288326	418	419	420	418	505
231	20231012	150000	82076527	419	419	419	419	0
232	20231012	145900	82076527	419	419	419	419	0
233	20231012	145800	82076527	419	419	419	419	0
234	20231012	145700	82076527	419	419	419	419	0
235	20231012	145600	82076527	419	419	419	419	0
236	20231012	145500	82076527	419	419	419	419	5
237	20231012	145400	82074432	419	419	419	419	1
238	20231012	145300	82074013	419	418	419	418	100
239	20231012	145200	82032211	418	418	418	418	0
240	20231012	145100	82032211	418	418	418	418	0
241	20231012	145000	82032211	418	418	418	418	0
242	20231012	144900	82032211	418	418	418	418	0
243	20231012	144800	82032211	418	418	418	418	0
244	20231012	144700	82032211	418	418	418	418	2
245	20231012	144600	82031375	419	419	419	419	1
246	20231012	144500	82030956	420	420	420	420	0
247	20231012	144400	82030956	420	420	420	420	0
248	20231012	144300	82030956	420	420	420	420	0
249	20231012	144200	82030956	420	420	420	420	0
250	20231012	144100	82030956	420	419	420	419	500
251	20231012	144000	81821455	419	419	419	419	0
252	20231012	143900	81821455	419	418	419	418	3097
253	20231012	143800	80526908	418	418	418	418	0
254	20231012	143700	80526908	418	418	418	418	5978
255	20231012	143600	78028104	418	418	418	418	0
256	20231012	143500	78028104	418	418	418	418	0
257	20231012	143400	78028104	418	418	418	418	3850
258	20231012	143300	76418804	418	418	418	418	1176
259	20231012	143200	75927236	420	419	420	418	5001
260	20231012	143100	73836724	420	420	420	420	0
261	20231012	143000	73836724	420	420	420	420	0
262	20231012	142900	73836724	420	420	420	420	1
263	20231012	142800	73836304	419	419	419	419	24
264	20231012	142700	73826248	418	418	418	418	225
265	20231012	142600	73732198	420	420	420	420	14
266	20231012	142500	73726318	418	418	418	418	0
267	20231012	142400	73726318	418	418	418	418	4120
268	20231012	142300	72004158	417	422	422	416	14241
269	20231012	142200	66066970	422	422	422	422	0
270	20231012	142100	66066970	422	422	422	422	0
271	20231012	142000	66066970	422	422	422	422	0
272	20231012	141900	66066970	422	422	422	422	0
273	20231012	141800	66066970	422	422	422	422	0
274	20231012	141700	66066970	422	422	422	422	0
275	20231012	141600	66066970	422	422	422	422	20
276	20231012	141500	66058530	422	422	422	422	61
277	20231012	141400	66032788	422	422	422	422	0
278	20231012	141300	66032788	422	422	422	422	0
279	20231012	141200	66032788	422	422	422	422	0
280	20231012	141100	66032788	422	422	422	422	0
281	20231012	141000	66032788	422	422	422	422	0
282	20231012	140900	66032788	422	422	422	422	0
283	20231012	140800	66032788	422	422	422	422	0
284	20231012	140700	66032788	422	422	422	422	0
285	20231012	140600	66032788	422	422	422	422	245
286	20231012	140500	65929398	422	422	422	422	0
287	20231012	140400	65929398	422	422	422	422	50
288	20231012	140300	65908298	422	422	422	422	0
289	20231012	140200	65908298	422	422	422	422	0
290	20231012	140100	65908298	422	422	422	422	0
291	20231012	140000	65908298	422	422	422	422	1
292	20231012	135900	65907876	422	422	422	422	0
293	20231012	135800	65907876	422	422	422	422	0
294	20231012	135700	65907876	422	422	422	422	0
295	20231012	135600	65907876	422	420	422	420	19
296	20231012	135500	65899894	422	422	422	422	0
297	20231012	135400	65899894	422	422	422	422	0
298	20231012	135300	65899894	422	422	422	422	0
299	20231012	135200	65899894	422	422	422	422	4
300	20231012	135100	65898206	423	423	423	423	1
301	20231012	135000	65897783	423	423	423	423	3
302	20231012	134900	65896514	423	423	423	423	0
303	20231012	134800	65896514	423	423	423	423	0
304	20231012	134700	65896514	423	423	423	423	0
305	20231012	134600	65896514	423	423	423	423	0
306	20231012	134500	65896514	423	423	423	423	0
307	20231012	134400	65896514	423	423	423	423	0
308	20231012	134300	65896514	423	423	423	423	20
309	20231012	134200	65888054	423	423	423	423	5
310	20231012	134100	65885939	423	423	423	423	0
311	20231012	134000	65885939	423	423	423	423	11
312	20231012	133900	65881286	423	423	423	423	0
313	20231012	133800	65881286	423	423	423	423	0
314	20231012	133700	65881286	423	423	423	423	0
315	20231012	133600	65881286	423	423	423	423	0
316	20231012	133500	65881286	423	423	423	423	0
317	20231012	133400	65881286	423	423	423	423	0
318	20231012	133300	65881286	423	422	423	422	2
319	20231012	133200	65880441	423	423	423	423	0
320	20231012	133100	65880441	423	423	423	423	0
321	20231012	133000	65880441	423	423	423	423	0
322	20231012	132900	65880441	423	423	423	423	0
323	20231012	132800	65880441	423	423	423	423	0
324	20231012	132700	65880441	423	423	423	423	0
325	20231012	132600	65880441	423	423	423	423	0
326	20231012	132500	65880441	423	423	423	423	94
327	20231012	132400	65840679	424	424	424	424	0
328	20231012	132300	65840679	424	424	424	424	0
329	20231012	132200	65840679	424	424	424	424	0
330	20231012	132100	65840679	424	424	424	424	0
331	20231012	132000	65840679	424	424	424	424	0
332	20231012	131900	65840679	424	424	424	424	1
333	20231012	131800	65840255	421	421	421	421	13
334	20231012	131700	65834782	424	424	424	424	0
335	20231012	131600	65834782	424	424	424	424	0
336	20231012	131500	65834782	424	424	424	424	0
337	20231012	131400	65834782	424	424	424	424	0
338	20231012	131300	65834782	424	424	424	424	0
339	20231012	131200	65834782	424	424	424	424	0
340	20231012	131100	65834782	424	424	424	424	0
341	20231012	131000	65834782	424	424	424	424	100
342	20231012	130900	65792382	425	422	425	414	8411
343	20231012	130800	62273399	425	425	425	425	0
344	20231012	130700	62273399	425	425	425	425	0
345	20231012	130600	62273399	425	425	425	425	0
346	20231012	130500	62273399	425	425	425	425	0
347	20231012	130400	62273399	425	424	425	424	1000
348	20231012	130300	61849012	424	422	424	422	205
349	20231012	130200	61762492	424	424	424	424	1
350	20231012	130100	61762068	424	424	424	424	0
351	20231012	130000	61762068	424	424	424	424	1
352	20231012	125900	61761644	423	423	423	423	0
353	20231012	125800	61761644	423	423	423	423	0
354	20231012	125700	61761644	423	423	423	423	0
355	20231012	125600	61761644	423	423	423	423	0
356	20231012	125500	61761644	423	423	423	423	0
357	20231012	125400	61761644	423	423	423	423	0
358	20231012	125300	61761644	423	423	423	423	0
359	20231012	125200	61761644	423	423	423	423	0
360	20231012	125100	61761644	423	423	423	423	0
361	20231012	125000	61761644	423	423	423	423	0
362	20231012	124900	61761644	423	423	423	423	813
363	20231012	124800	61417745	423	423	423	423	0
364	20231012	124700	61417745	423	423	423	423	0
365	20231012	124600	61417745	423	423	423	423	0
366	20231012	124500	61417745	423	423	423	423	0
367	20231012	124400	61417745	423	423	423	423	0
368	20231012	124300	61417745	423	423	423	423	0
369	20231012	124200	61417745	423	422	423	422	2
370	20231012	124100	61416900	421	421	421	421	791
371	20231012	124000	61083889	422	422	422	422	459
372	20231012	123900	60890191	422	422	422	422	0
373	20231012	123800	60890191	422	422	422	422	0
374	20231012	123700	60890191	422	422	422	422	0
375	20231012	123600	60890191	422	422	422	422	0
376	20231012	123500	60890191	422	422	422	422	0
377	20231012	123400	60890191	422	422	422	422	0
378	20231012	123300	60890191	422	422	422	422	0
379	20231012	123200	60890191	422	422	422	422	400
380	20231012	123100	60721391	423	423	423	423	4
381	20231012	123000	60719699	423	423	423	423	0
382	20231012	122900	60719699	423	423	423	423	0
383	20231012	122800	60719699	423	423	423	423	0
384	20231012	122700	60719699	423	423	423	423	3
385	20231012	122600	60718430	423	423	423	423	0
386	20231012	122500	60718430	423	423	423	423	0
387	20231012	122400	60718430	423	423	423	423	0
388	20231012	122300	60718430	423	423	423	423	0
389	20231012	122200	60718430	423	423	423	423	1
390	20231012	122100	60718007	423	423	423	423	32
391	20231012	122000	60704471	425	425	425	425	1
392	20231012	121900	60704046	422	422	422	422	854
393	20231012	121800	60343658	422	422	422	422	0
394	20231012	121700	60343658	422	422	422	422	0
395	20231012	121600	60343658	422	422	422	422	1187
396	20231012	121500	59842744	425	425	425	425	187
397	20231012	121400	59763269	424	424	424	424	0
398	20231012	121300	59763269	424	424	424	424	0
399	20231012	121200	59763269	424	424	424	424	65
400	20231012	121100	59735709	422	422	422	422	0
401	20231012	121000	59735709	422	422	422	422	0
402	20231012	120900	59735709	422	422	422	422	3500
403	20231012	120800	58258709	424	424	424	424	0
404	20231012	120700	58258709	424	424	424	424	0
405	20231012	120600	58258709	424	424	424	424	0
406	20231012	120500	58258709	424	424	424	424	2
407	20231012	120400	58257861	423	423	423	423	489
408	20231012	120300	58051014	424	424	424	424	0
409	20231012	120200	58051014	424	424	424	424	20
410	20231012	120100	58042534	424	424	424	424	2
411	20231012	120000	58041686	424	424	424	424	10
412	20231012	115900	58037446	423	423	423	423	501
413	20231012	115800	57825523	424	424	424	424	0
414	20231012	115700	57825523	424	424	424	424	0
415	20231012	115600	57825523	424	423	424	423	101
416	20231012	115500	57782799	425	425	425	425	0
417	20231012	115400	57782799	425	425	425	425	0
418	20231012	115300	57782799	425	425	425	425	0
419	20231012	115200	57782799	425	425	425	425	0
420	20231012	115100	57782799	425	425	425	425	0
421	20231012	115000	57782799	425	425	425	425	0
422	20231012	114900	57782799	425	425	425	425	0
423	20231012	114800	57782799	425	425	425	425	0
424	20231012	114700	57782799	425	425	425	425	1
425	20231012	114600	57782374	420	420	420	420	0
426	20231012	114500	57782374	420	420	420	420	0
427	20231012	114400	57782374	420	425	425	420	18858
428	20231012	114300	49820013	426	426	426	426	0
429	20231012	114200	49820013	426	426	426	426	0
430	20231012	114100	49820013	426	426	426	426	0
431	20231012	114000	49820013	426	426	426	426	0
432	20231012	113900	49820013	426	426	426	426	0
433	20231012	113800	49820013	426	426	426	426	100
434	20231012	113700	49777413	426	426	426	426	3
435	20231012	113600	49776135	424	424	424	424	5000
436	20231012	113500	47656135	424	424	424	424	0
437	20231012	113400	47656135	424	424	424	424	1351
438	20231012	113300	47083311	425	426	426	425	275
439	20231012	113200	46966430	425	425	425	425	1
440	20231012	113100	46966005	420	420	420	420	0
441	20231012	113000	46966005	420	425	425	420	5000
442	20231012	112900	44861550	426	426	426	426	1
443	20231012	112800	44861124	426	426	426	426	0
444	20231012	112700	44861124	426	426	426	426	0
445	20231012	112600	44861124	426	426	426	426	0
446	20231012	112500	44861124	426	426	426	426	0
447	20231012	112400	44861124	426	426	426	426	0
448	20231012	112300	44861124	426	426	426	426	0
449	20231012	112200	44861124	426	426	426	426	0
450	20231012	112100	44861124	426	426	426	426	0
451	20231012	112000	44861124	426	426	426	426	0
452	20231012	111900	44861124	426	426	426	426	0
453	20231012	111800	44861124	426	426	426	426	0
454	20231012	111700	44861124	426	426	426	426	2
455	20231012	111600	44860272	426	426	426	426	0
456	20231012	111500	44860272	426	426	426	426	1
457	20231012	111400	44859846	425	425	425	425	1
458	20231012	111300	44859421	426	426	426	426	0
459	20231012	111200	44859421	426	425	426	425	208
460	20231012	111100	44771019	422	422	422	422	0
461	20231012	111000	44771019	422	422	422	422	0
462	20231012	110900	44771019	422	422	422	422	0
463	20231012	110800	44771019	422	422	422	422	0
464	20231012	110700	44771019	422	422	422	422	5
465	20231012	110600	44768909	421	423	423	421	1242
466	20231012	110500	44245023	426	426	426	426	2
467	20231012	110400	44244171	422	422	422	422	0
468	20231012	110300	44244171	422	424	424	422	3540
469	20231012	110200	42749432	427	425	427	425	1321
470	20231012	110100	42188001	426	426	426	426	10
471	20231012	110000	42183741	427	425	427	425	2
472	20231012	105900	42182889	426	426	426	426	337
473	20231012	105800	42039327	425	426	426	425	4700
474	20231012	105700	40037247	430	422	430	422	10284
475	20231012	105600	35630225	426	418	426	418	10003
476	20231012	105500	31391954	418	418	418	418	10
477	20231012	105400	31387774	418	418	418	418	0
478	20231012	105300	31387774	418	418	418	418	19
479	20231012	105200	31379832	420	420	420	420	0
480	20231012	105100	31379832	420	420	420	420	0
481	20231012	105000	31379832	420	420	420	420	0
482	20231012	104900	31379832	420	420	420	420	1
483	20231012	104800	31379412	418	418	418	418	401
484	20231012	104700	31211794	419	419	419	419	0
485	20231012	104600	31211794	419	419	419	419	1437
486	20231012	104500	30609691	419	419	419	419	0
487	20231012	104400	30609691	419	419	419	419	1
488	20231012	104300	30609272	418	417	419	417	272
489	20231012	104200	30495836	419	418	419	418	661
490	20231012	104100	30219537	418	418	418	418	0
491	20231012	104000	30219537	418	418	418	418	0
492	20231012	103900	30219537	418	418	418	418	0
493	20231012	103800	30219537	418	418	418	418	0
494	20231012	103700	30219537	418	418	418	418	0
495	20231012	103600	30219537	418	418	418	418	0
496	20231012	103500	30219537	418	418	418	418	0
497	20231012	103400	30219537	418	418	418	418	0
498	20231012	103300	30219537	418	418	418	418	287
499	20231012	103200	30099571	418	418	418	418	0
500	20231012	103100	30099571	418	418	418	418	401
501	20231012	103000	29931953	418	418	418	418	0
502	20231012	102900	29931953	418	418	418	418	0
503	20231012	102800	29931953	418	418	418	418	1
504	20231012	102700	29931535	417	416	417	416	556
505	20231012	102600	29699688	415	415	415	415	0
506	20231012	102500	29699688	415	417	417	415	1001
507	20231012	102400	29283764	416	416	416	416	8058
508	20231012	102300	25931636	416	416	416	416	0
509	20231012	102200	25931636	416	416	416	416	100
510	20231012	102100	25890036	416	416	416	416	100
511	20231012	102000	25848436	416	416	416	416	1
512	20231012	101900	25848020	415	415	415	415	0
513	20231012	101800	25848020	415	415	415	415	0
514	20231012	101700	25848020	415	415	415	415	2
515	20231012	101600	25847190	416	416	416	416	0
516	20231012	101500	25847190	416	416	416	416	0
517	20231012	101400	25847190	416	416	416	416	0
518	20231012	101300	25847190	416	416	416	416	0
519	20231012	101200	25847190	416	415	416	415	3
520	20231012	101100	25845944	413	413	413	413	0
521	20231012	101000	25845944	413	413	413	413	0
522	20231012	100900	25845944	413	413	413	413	0
523	20231012	100800	25845944	413	413	413	413	0
524	20231012	100700	25845944	413	413	413	413	0
525	20231012	100600	25845944	413	413	413	413	0
526	20231012	100500	25845944	413	413	413	413	0
527	20231012	100400	25845944	413	414	414	413	2073
528	20231012	100300	24988954	416	416	416	416	2500
529	20231012	100200	23948954	416	416	416	416	0
530	20231012	100100	23948954	416	416	416	416	0
531	20231012	100000	23948954	416	415	416	415	2276
532	20231012	095900	23004259	415	413	415	413	2
533	20231012	095800	23003431	415	414	415	414	2
534	20231012	095700	23002602	415	415	415	415	0
535	20231012	095600	23002602	415	414	415	414	358
536	20231012	095500	22854360	415	414	415	412	3202
537	20231012	095400	21532313	415	413	415	413	675
538	20231012	095300	21253528	416	416	416	411	12749
539	20231012	095200	16001051	416	416	416	416	97
540	20231012	095100	15960699	416	416	416	416	0
541	20231012	095000	15960699	416	416	416	416	0
542	20231012	094900	15960699	416	416	416	416	0
543	20231012	094800	15960699	416	415	416	415	369
544	20231012	094700	15807364	415	415	415	415	0
545	20231012	094600	15807364	415	415	415	415	196
546	20231012	094500	15726024	414	415	415	414	3001
547	20231012	094400	14483574	416	416	416	416	0
548	20231012	094300	14483574	416	415	416	415	503
549	20231012	094200	14274828	416	415	416	415	124
550	20231012	094100	14223367	416	416	416	416	0
551	20231012	094000	14223367	416	416	416	416	0
552	20231012	093900	14223367	416	415	416	415	661
553	20231012	093800	13949050	416	415	416	414	8364
554	20231012	093700	10484239	416	416	416	416	1561
555	20231012	093600	9834863	418	418	418	418	0
556	20231012	093500	9834863	418	418	418	418	0
557	20231012	093400	9834863	418	418	418	418	1
558	20231012	093300	9834445	417	416	417	416	2014
559	20231012	093200	8994832	417	417	417	417	582
560	20231012	093100	8752138	417	417	417	417	15
561	20231012	093000	8745883	417	416	417	416	11
562	20231012	092900	8741306	417	417	417	417	0
563	20231012	092800	8741306	417	417	417	417	1000
564	20231012	092700	8324306	417	417	417	417	0
565	20231012	092600	8324306	417	416	417	416	220
566	20231012	092500	8232784	417	417	417	417	0
567	20231012	092400	8232784	417	417	417	417	0
568	20231012	092300	8232784	417	417	417	417	0
569	20231012	092200	8232784	417	417	417	417	5
570	20231012	092100	8230699	417	415	417	415	11
571	20231012	092000	8226132	414	415	417	414	247
572	20231012	091900	8123856	415	415	415	414	42
573	20231012	091800	8106441	414	414	414	414	0
574	20231012	091700	8106441	414	415	415	414	1000
575	20231012	091600	7692119	417	417	417	417	0
576	20231012	091500	7692119	417	416	417	416	77
577	20231012	091400	7660040	416	416	416	416	624
578	20231012	091300	7400456	416	416	416	416	0
579	20231012	091200	7400456	416	415	416	415	118
580	20231012	091100	7351369	415	415	415	415	118
581	20231012	091000	7302399	416	416	416	416	0
582	20231012	090900	7302399	416	416	416	416	59
583	20231012	090800	7277855	416	416	416	416	0
584	20231012	090700	7277855	416	416	416	416	7
585	20231012	090600	7274943	414	415	415	414	2000
586	20231012	090500	6446919	416	416	416	416	25
587	20231012	090400	6436519	417	417	417	414	1043
588	20231012	090300	6004461	417	414	417	414	293
589	20231012	090200	5883156	417	416	417	416	5873
590	20231012	090100	3439987	412	416	416	412	1025
591	20231012	090000	3016210	416	417	417	416	7240