KissMeData/066430/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193300	82525985	893	893	893	893	7106
3	20231012	193200	82525985	893	893	893	893	0
4	20231012	193100	82525985	893	893	893	893	0
5	20231012	193000	82525985	893	893	893	893	0
6	20231012	192900	82525985	893	893	893	893	0
7	20231012	192800	82525985	893	893	893	893	0
8	20231012	192700	82525985	893	893	893	893	0
9	20231012	192600	82525985	893	893	893	893	0
10	20231012	192500	82525985	893	893	893	893	0
11	20231012	192400	82525985	893	893	893	893	0
12	20231012	192300	82525985	893	893	893	893	0
13	20231012	192200	82525985	893	893	893	893	0
14	20231012	192100	82525985	893	893	893	893	0
15	20231012	192000	82525985	893	893	893	893	0
16	20231012	191900	82525985	893	893	893	893	0
17	20231012	191800	82525985	893	893	893	893	0
18	20231012	191700	82525985	893	893	893	893	0
19	20231012	191600	82525985	893	893	893	893	0
20	20231012	191500	82525985	893	893	893	893	0
21	20231012	191400	82525985	893	893	893	893	0
22	20231012	191300	82525985	893	893	893	893	0
23	20231012	191200	82525985	893	893	893	893	0
24	20231012	191100	82525985	893	893	893	893	0
25	20231012	191000	82525985	893	893	893	893	0
26	20231012	190900	82525985	893	893	893	893	0
27	20231012	190800	82525985	893	893	893	893	0
28	20231012	190700	82525985	893	893	893	893	0
29	20231012	190600	82525985	893	893	893	893	0
30	20231012	190500	82525985	893	893	893	893	0
31	20231012	190400	82525985	893	893	893	893	0
32	20231012	190300	82525985	893	893	893	893	7106
33	20231012	190200	82525985	893	893	893	893	0
34	20231012	190100	82525985	893	893	893	893	0
35	20231012	190000	82525985	893	893	893	893	0
36	20231012	185900	82525985	893	893	893	893	0
37	20231012	185800	82525985	893	893	893	893	0
38	20231012	185700	82525985	893	893	893	893	0
39	20231012	185600	82525985	893	893	893	893	0
40	20231012	185500	82525985	893	893	893	893	0
41	20231012	185400	82525985	893	893	893	893	0
42	20231012	185300	82525985	893	893	893	893	0
43	20231012	185200	82525985	893	893	893	893	0
44	20231012	185100	82525985	893	893	893	893	0
45	20231012	185000	82525985	893	893	893	893	0
46	20231012	184900	82525985	893	893	893	893	0
47	20231012	184800	82525985	893	893	893	893	0
48	20231012	184700	82525985	893	893	893	893	0
49	20231012	184600	82525985	893	893	893	893	0
50	20231012	184500	82525985	893	893	893	893	0
51	20231012	184400	82525985	893	893	893	893	0
52	20231012	184300	82525985	893	893	893	893	0
53	20231012	184200	82525985	893	893	893	893	0
54	20231012	184100	82525985	893	893	893	893	0
55	20231012	184000	82525985	893	893	893	893	0
56	20231012	183900	82525985	893	893	893	893	0
57	20231012	183800	82525985	893	893	893	893	0
58	20231012	183700	82525985	893	893	893	893	0
59	20231012	183600	82525985	893	893	893	893	0
60	20231012	183500	82525985	893	893	893	893	0
61	20231012	183400	82525985	893	893	893	893	0
62	20231012	183300	82525985	893	893	893	893	7106
63	20231012	183200	82525985	893	893	893	893	0
64	20231012	183100	82525985	893	893	893	893	0
65	20231012	183000	82525985	893	893	893	893	0
66	20231012	182900	82525985	893	893	893	893	0
67	20231012	182800	82525985	893	893	893	893	0
68	20231012	182700	82525985	893	893	893	893	0
69	20231012	182600	82525985	893	893	893	893	0
70	20231012	182500	82525985	893	893	893	893	0
71	20231012	182400	82525985	893	893	893	893	0
72	20231012	182300	82525985	893	893	893	893	0
73	20231012	182200	82525985	893	893	893	893	0
74	20231012	182100	82525985	893	893	893	893	0
75	20231012	182000	82525985	893	893	893	893	0
76	20231012	181900	82525985	893	893	893	893	0
77	20231012	181800	82525985	893	893	893	893	0
78	20231012	181700	82525985	893	893	893	893	0
79	20231012	181600	82525985	893	893	893	893	0
80	20231012	181500	82525985	893	893	893	893	0
81	20231012	181400	82525985	893	893	893	893	0
82	20231012	181300	82525985	893	893	893	893	0
83	20231012	181200	82525985	893	893	893	893	0
84	20231012	181100	82525985	893	893	893	893	0
85	20231012	181000	82525985	893	893	893	893	0
86	20231012	180900	82525985	893	893	893	893	0
87	20231012	180800	82525985	893	893	893	893	0
88	20231012	180700	82525985	893	893	893	893	0
89	20231012	180600	82525985	893	893	893	893	0
90	20231012	180500	82525985	893	893	893	893	0
91	20231012	180400	82525985	893	893	893	893	0
92	20231012	180300	82525985	893	893	893	893	7106
93	20231012	180200	82525985	893	893	893	893	0
94	20231012	180100	82525985	893	893	893	893	0
95	20231012	180000	82525985	893	893	893	893	0
96	20231012	175900	82525985	893	893	893	893	0
97	20231012	175800	82525985	893	893	893	893	0
98	20231012	175700	82525985	893	893	893	893	0
99	20231012	175600	82525985	893	893	893	893	0
100	20231012	175500	82525985	893	893	893	893	0
101	20231012	175400	82525985	893	893	893	893	0
102	20231012	175300	82525985	893	893	893	893	0
103	20231012	175200	82525985	893	893	893	893	0
104	20231012	175100	82525985	893	893	893	893	0
105	20231012	175000	82525985	893	893	893	893	0
106	20231012	174900	82525985	893	893	893	893	0
107	20231012	174800	82525985	893	893	893	893	0
108	20231012	174700	82525985	893	893	893	893	0
109	20231012	174600	82525985	893	893	893	893	0
110	20231012	174500	82525985	893	893	893	893	0
111	20231012	174400	82525985	893	893	893	893	0
112	20231012	174300	82525985	893	893	893	893	0
113	20231012	174200	82525985	893	893	893	893	0
114	20231012	174100	82525985	893	893	893	893	0
115	20231012	174000	82525985	893	893	893	893	0
116	20231012	173900	82525985	893	893	893	893	0
117	20231012	173800	82525985	893	893	893	893	0
118	20231012	173700	82525985	893	893	893	893	0
119	20231012	173600	82525985	893	893	893	893	0
120	20231012	173500	82525985	893	893	893	893	0
121	20231012	173400	82525985	893	893	893	893	0
122	20231012	173300	82525985	893	893	893	893	7106
123	20231012	173200	82525985	893	893	893	893	0
124	20231012	173100	82525985	893	893	893	893	0
125	20231012	173000	82525985	893	893	893	893	0
126	20231012	172900	82525985	893	893	893	893	0
127	20231012	172800	82525985	893	893	893	893	0
128	20231012	172700	82525985	893	893	893	893	0
129	20231012	172600	82525985	893	893	893	893	0
130	20231012	172500	82525985	893	893	893	893	0
131	20231012	172400	82525985	893	893	893	893	0
132	20231012	172300	82525985	893	893	893	893	0
133	20231012	172200	82525985	893	893	893	893	0
134	20231012	172100	82525985	893	893	893	893	0
135	20231012	172000	82525985	893	893	893	893	0
136	20231012	171900	82525985	893	893	893	893	0
137	20231012	171800	82525985	893	893	893	893	0
138	20231012	171700	82525985	893	893	893	893	0
139	20231012	171600	82525985	893	893	893	893	0
140	20231012	171500	82525985	893	893	893	893	0
141	20231012	171400	82525985	893	893	893	893	0
142	20231012	171300	82525985	893	893	893	893	0
143	20231012	171200	82525985	893	893	893	893	0
144	20231012	171100	82525985	893	893	893	893	0
145	20231012	171000	82525985	893	893	893	893	0
146	20231012	170900	82525985	893	893	893	893	0
147	20231012	170800	82525985	893	893	893	893	0
148	20231012	170700	82525985	893	893	893	893	0
149	20231012	170600	82525985	893	893	893	893	0
150	20231012	170500	82525985	893	893	893	893	0
151	20231012	170400	82525985	893	893	893	893	0
152	20231012	170300	82525985	893	893	893	893	7106
153	20231012	170200	82525985	893	893	893	893	0
154	20231012	170100	82525985	893	893	893	893	0
155	20231012	170000	82525985	893	893	893	893	0
156	20231012	165900	82525985	893	893	893	893	0
157	20231012	165800	82525985	893	893	893	893	0
158	20231012	165700	82525985	893	893	893	893	0
159	20231012	165600	82525985	893	893	893	893	0
160	20231012	165500	82525985	893	893	893	893	0
161	20231012	165400	82525985	893	893	893	893	0
162	20231012	165300	82525985	893	893	893	893	0
163	20231012	165200	82525985	893	893	893	893	0
164	20231012	165100	82525985	893	893	893	893	0
165	20231012	165000	82525985	893	893	893	893	0
166	20231012	164900	82525985	893	893	893	893	0
167	20231012	164800	82525985	893	893	893	893	0
168	20231012	164700	82525985	893	893	893	893	0
169	20231012	164600	82525985	893	893	893	893	0
170	20231012	164500	82525985	893	893	893	893	0
171	20231012	164400	82525985	893	893	893	893	0
172	20231012	164300	82525985	893	893	893	893	0
173	20231012	164200	82525985	893	893	893	893	0
174	20231012	164100	82525985	893	893	893	893	0
175	20231012	164000	82525985	893	893	893	893	0
176	20231012	163900	82525985	893	893	893	893	0
177	20231012	163800	82525985	893	893	893	893	0
178	20231012	163700	82525985	893	893	893	893	0
179	20231012	163600	82525985	893	893	893	893	0
180	20231012	163500	82525985	893	893	893	893	0
181	20231012	163400	82525985	893	893	893	893	0
182	20231012	163300	82525985	893	893	893	893	7106
183	20231012	163200	82525985	893	893	893	893	0
184	20231012	163100	82525985	893	893	893	893	0
185	20231012	163000	82525985	893	893	893	893	0
186	20231012	162900	82525985	893	893	893	893	0
187	20231012	162800	82525985	893	893	893	893	0
188	20231012	162700	82525985	893	893	893	893	0
189	20231012	162600	82525985	893	893	893	893	0
190	20231012	162500	82525985	893	893	893	893	0
191	20231012	162400	82525985	893	893	893	893	0
192	20231012	162300	82525985	893	893	893	893	0
193	20231012	162200	82525985	893	893	893	893	0
194	20231012	162100	82525985	893	893	893	893	0
195	20231012	162000	82525985	893	893	893	893	0
196	20231012	161900	82525985	893	893	893	893	0
197	20231012	161800	82525985	893	893	893	893	0
198	20231012	161700	82525985	893	893	893	893	0
199	20231012	161600	82525985	893	893	893	893	0
200	20231012	161500	82525985	893	893	893	893	0
201	20231012	161400	82525985	893	893	893	893	0
202	20231012	161300	82525985	893	893	893	893	0
203	20231012	161200	82525985	893	893	893	893	0
204	20231012	161100	82525985	893	893	893	893	0
205	20231012	161000	82525985	893	893	893	893	0
206	20231012	160900	82525985	893	893	893	893	0
207	20231012	160800	82525985	893	893	893	893	0
208	20231012	160700	82525985	893	893	893	893	0
209	20231012	160600	82525985	893	893	893	893	0
210	20231012	160500	82525985	893	893	893	893	0
211	20231012	160400	82525985	893	893	893	893	0
212	20231012	160300	82525985	893	893	893	893	7106
213	20231012	160200	82525985	893	893	893	893	0
214	20231012	160100	82525985	893	893	893	893	0
215	20231012	160000	82525985	893	893	893	893	0
216	20231012	155900	82525985	893	893	893	893	0
217	20231012	155800	82525985	893	893	893	893	0
218	20231012	155700	82525985	893	893	893	893	0
219	20231012	155600	82525985	893	893	893	893	0
220	20231012	155500	82525985	893	893	893	893	0
221	20231012	155400	82525985	893	893	893	893	0
222	20231012	155300	82525985	893	893	893	893	0
223	20231012	155200	82525985	893	893	893	893	0
224	20231012	155100	82525985	893	893	893	893	0
225	20231012	155000	82525985	893	893	893	893	0
226	20231012	154900	82525985	893	893	893	893	0
227	20231012	154800	82525985	893	893	893	893	0
228	20231012	154700	82525985	893	893	893	893	0
229	20231012	154600	82525985	893	893	893	893	0
230	20231012	154500	82525985	893	893	893	893	0
231	20231012	154400	82525985	893	893	893	893	0
232	20231012	154300	82525985	893	893	893	893	0
233	20231012	154200	82525985	893	893	893	893	0
234	20231012	154100	82525985	893	893	893	893	0
235	20231012	154000	82525985	893	893	893	893	0
236	20231012	153900	82525985	893	893	893	893	0
237	20231012	153800	82525985	893	893	893	893	0
238	20231012	153700	82525985	893	893	893	893	0
239	20231012	153600	82525985	893	893	893	893	0
240	20231012	153500	82525985	893	893	893	893	0
241	20231012	153400	82525985	893	893	893	893	0
242	20231012	153300	82525985	893	893	893	893	7106
243	20231012	153200	82525985	893	893	893	893	0
244	20231012	153100	82525985	893	893	893	893	0
245	20231012	153000	82525985	893	893	893	893	7106
246	20231012	152900	76180327	894	894	894	894	0
247	20231012	152800	76180327	894	894	894	894	0
248	20231012	152700	76180327	894	894	894	894	0
249	20231012	152600	76180327	894	894	894	894	0
250	20231012	152500	76180327	894	894	894	894	0
251	20231012	152400	76180327	894	894	894	894	0
252	20231012	152300	76180327	894	894	894	894	0
253	20231012	152200	76180327	894	894	894	894	0
254	20231012	152100	76180327	894	894	894	894	0
255	20231012	152000	76180327	894	894	894	894	0
256	20231012	151900	76180327	894	894	894	894	14
257	20231012	151800	76167811	893	894	894	893	290
258	20231012	151700	75908639	893	893	893	893	83
259	20231012	151600	75834520	893	893	893	893	110
260	20231012	151500	75736290	894	893	894	893	2168
261	20231012	151400	73800133	893	893	893	893	0
262	20231012	151300	73800133	893	893	893	893	0
263	20231012	151200	73800133	893	893	893	893	27
264	20231012	151100	73776022	894	894	894	894	0
265	20231012	151000	73776022	894	894	894	894	630
266	20231012	150900	73212802	894	895	895	894	114
267	20231012	150800	73110776	896	896	896	896	0
268	20231012	150700	73110776	896	896	896	896	22
269	20231012	150600	73091064	894	894	894	894	158
270	20231012	150500	72949812	894	894	894	894	0
271	20231012	150400	72949812	894	894	894	894	0
272	20231012	150300	72949812	894	894	894	894	0
273	20231012	150200	72949812	894	894	894	894	0
274	20231012	150100	72949812	894	894	894	894	0
275	20231012	150000	72949812	894	894	894	894	0
276	20231012	145900	72949812	894	894	894	894	0
277	20231012	145800	72949812	894	894	894	894	0
278	20231012	145700	72949812	894	894	894	894	0
279	20231012	145600	72949812	894	894	894	894	0
280	20231012	145500	72949812	894	894	894	894	0
281	20231012	145400	72949812	894	894	894	894	2
282	20231012	145300	72948024	894	894	894	894	0
283	20231012	145200	72948024	894	894	894	894	1
284	20231012	145100	72947130	894	894	894	894	0
285	20231012	145000	72947130	894	895	895	892	3633
286	20231012	144900	69696404	895	895	895	895	0
287	20231012	144800	69696404	895	895	895	895	0
288	20231012	144700	69696404	895	895	895	895	0
289	20231012	144600	69696404	895	895	895	895	0
290	20231012	144500	69696404	895	895	895	895	0
291	20231012	144400	69696404	895	895	895	895	0
292	20231012	144300	69696404	895	895	895	895	0
293	20231012	144200	69696404	895	895	895	895	84
294	20231012	144100	69621224	894	894	894	894	3
295	20231012	144000	69618542	895	895	895	895	0
296	20231012	143900	69618542	895	895	895	895	0
297	20231012	143800	69618542	895	895	895	895	0
298	20231012	143700	69618542	895	895	895	895	0
299	20231012	143600	69618542	895	895	895	895	0
300	20231012	143500	69618542	895	895	895	895	0
301	20231012	143400	69618542	895	895	895	895	0
302	20231012	143300	69618542	895	895	895	895	0
303	20231012	143200	69618542	895	895	895	895	0
304	20231012	143100	69618542	895	895	895	895	0
305	20231012	143000	69618542	895	895	895	895	29
306	20231012	142900	69592587	895	895	895	895	177
307	20231012	142800	69434172	896	896	896	896	0
308	20231012	142700	69434172	896	896	896	896	0
309	20231012	142600	69434172	896	896	896	896	0
310	20231012	142500	69434172	896	896	896	896	0
311	20231012	142400	69434172	896	896	896	896	0
312	20231012	142300	69434172	896	896	896	896	0
313	20231012	142200	69434172	896	896	896	896	0
314	20231012	142100	69434172	896	896	896	896	0
315	20231012	142000	69434172	896	896	896	896	0
316	20231012	141900	69434172	896	895	896	895	142
317	20231012	141800	69306943	896	896	896	896	0
318	20231012	141700	69306943	896	896	896	896	0
319	20231012	141600	69306943	896	896	896	896	0
320	20231012	141500	69306943	896	896	896	896	0
321	20231012	141400	69306943	896	896	896	896	0
322	20231012	141300	69306943	896	896	896	896	0
323	20231012	141200	69306943	896	896	896	896	0
324	20231012	141100	69306943	896	895	896	895	223
325	20231012	141000	69107140	896	896	896	896	0
326	20231012	140900	69107140	896	896	896	896	4
327	20231012	140800	69103556	896	896	896	896	140
328	20231012	140700	68978116	896	896	896	896	228
329	20231012	140600	68773828	896	896	896	896	0
330	20231012	140500	68773828	896	896	896	896	0
331	20231012	140400	68773828	896	896	896	896	0
332	20231012	140300	68773828	896	896	896	896	252
333	20231012	140200	68548036	894	894	894	894	0
334	20231012	140100	68548036	894	894	894	894	1462
335	20231012	140000	67241008	896	896	896	896	0
336	20231012	135900	67241008	896	896	896	896	0
337	20231012	135800	67241008	896	896	896	896	0
338	20231012	135700	67241008	896	896	896	896	500
339	20231012	135600	66793008	891	891	891	891	0
340	20231012	135500	66793008	891	891	891	891	3
341	20231012	135400	66790335	892	892	892	892	0
342	20231012	135300	66790335	892	892	892	892	0
343	20231012	135200	66790335	892	892	892	892	0
344	20231012	135100	66790335	892	892	892	892	0
345	20231012	135000	66790335	892	892	892	892	1367
346	20231012	134900	65570971	891	891	891	891	0
347	20231012	134800	65570971	891	892	892	891	718
348	20231012	134700	64930730	892	892	892	892	0
349	20231012	134600	64930730	892	892	892	892	0
350	20231012	134500	64930730	892	892	892	892	0
351	20231012	134400	64930730	892	892	892	892	0
352	20231012	134300	64930730	892	892	892	892	3749
353	20231012	134200	61586622	898	898	898	898	0
354	20231012	134100	61586622	898	898	898	898	0
355	20231012	134000	61586622	898	898	898	898	0
356	20231012	133900	61586622	898	898	898	898	0
357	20231012	133800	61586622	898	898	898	898	0
358	20231012	133700	61586622	898	898	898	898	0
359	20231012	133600	61586622	898	898	898	898	0
360	20231012	133500	61586622	898	898	898	898	0
361	20231012	133400	61586622	898	898	898	898	0
362	20231012	133300	61586622	898	898	898	898	0
363	20231012	133200	61586622	898	898	898	898	0
364	20231012	133100	61586622	898	897	898	897	333
365	20231012	133000	61287589	898	898	898	898	0
366	20231012	132900	61287589	898	898	898	898	0
367	20231012	132800	61287589	898	898	898	898	0
368	20231012	132700	61287589	898	898	898	898	0
369	20231012	132600	61287589	898	898	898	898	0
370	20231012	132500	61287589	898	898	898	898	0
371	20231012	132400	61287589	898	898	898	898	0
372	20231012	132300	61287589	898	898	898	898	0
373	20231012	132200	61287589	898	898	898	898	0
374	20231012	132100	61287589	898	898	898	898	0
375	20231012	132000	61287589	898	898	898	898	0
376	20231012	131900	61287589	898	898	898	898	217
377	20231012	131800	61092723	898	898	898	898	11
378	20231012	131700	61082845	898	898	898	898	0
379	20231012	131600	61082845	898	898	898	898	0
380	20231012	131500	61082845	898	898	898	898	0
381	20231012	131400	61082845	898	898	898	898	0
382	20231012	131300	61082845	898	898	898	898	0
383	20231012	131200	61082845	898	898	898	898	0
384	20231012	131100	61082845	898	898	898	898	0
385	20231012	131000	61082845	898	898	898	898	221
386	20231012	130900	60884387	898	898	898	898	0
387	20231012	130800	60884387	898	898	898	898	0
388	20231012	130700	60884387	898	898	898	898	0
389	20231012	130600	60884387	898	898	898	898	128
390	20231012	130500	60769443	897	897	897	897	0
391	20231012	130400	60769443	897	892	897	892	2
392	20231012	130300	60767654	899	899	899	899	0
393	20231012	130200	60767654	899	899	899	899	0
394	20231012	130100	60767654	899	899	899	899	0
395	20231012	130000	60767654	899	899	899	899	0
396	20231012	125900	60767654	899	899	899	899	0
397	20231012	125800	60767654	899	899	899	899	0
398	20231012	125700	60767654	899	899	899	899	0
399	20231012	125600	60767654	899	899	899	899	0
400	20231012	125500	60767654	899	899	899	899	0
401	20231012	125400	60767654	899	892	899	892	2
402	20231012	125300	60765863	897	898	898	897	225
403	20231012	125200	60564036	898	898	898	898	4
404	20231012	125100	60560444	898	898	898	898	0
405	20231012	125000	60560444	898	893	898	893	2076
406	20231012	124900	58699758	896	896	896	896	0
407	20231012	124800	58699758	896	896	896	896	0
408	20231012	124700	58699758	896	896	896	896	0
409	20231012	124600	58699758	896	896	896	896	0
410	20231012	124500	58699758	896	896	896	896	0
411	20231012	124400	58699758	896	896	896	896	0
412	20231012	124300	58699758	896	896	896	896	0
413	20231012	124200	58699758	896	896	896	896	0
414	20231012	124100	58699758	896	896	896	896	0
415	20231012	124000	58699758	896	896	896	896	0
416	20231012	123900	58699758	896	896	896	896	0
417	20231012	123800	58699758	896	896	896	896	0
418	20231012	123700	58699758	896	896	896	896	0
419	20231012	123600	58699758	896	896	896	896	0
420	20231012	123500	58699758	896	896	896	896	0
421	20231012	123400	58699758	896	896	896	896	2
422	20231012	123300	58697966	887	893	893	887	10149
423	20231012	123200	49664136	898	898	898	898	11
424	20231012	123100	49654258	900	900	900	900	0
425	20231012	123000	49654258	900	900	900	900	0
426	20231012	122900	49654258	900	900	900	900	0
427	20231012	122800	49654258	900	900	900	900	0
428	20231012	122700	49654258	900	900	900	900	0
429	20231012	122600	49654258	900	900	900	900	0
430	20231012	122500	49654258	900	900	900	900	0
431	20231012	122400	49654258	900	899	900	899	2236
432	20231012	122300	47644068	899	899	899	899	101
433	20231012	122200	47553269	899	898	899	898	554
434	20231012	122100	47055723	898	898	898	898	2
435	20231012	122000	47053927	898	897	898	890	1571
436	20231012	121900	45645963	897	893	897	891	2329
437	20231012	121800	43560570	890	890	890	890	0
438	20231012	121700	43560570	890	890	890	890	0
439	20231012	121600	43560570	890	890	890	890	0
440	20231012	121500	43560570	890	890	890	890	0
441	20231012	121400	43560570	890	890	890	890	0
442	20231012	121300	43560570	890	890	890	890	0
443	20231012	121200	43560570	890	890	890	890	0
444	20231012	121100	43560570	890	890	890	890	0
445	20231012	121000	43560570	890	890	890	890	0
446	20231012	120900	43560570	890	890	890	890	0
447	20231012	120800	43560570	890	890	890	890	0
448	20231012	120700	43560570	890	890	890	890	0
449	20231012	120600	43560570	890	890	890	890	0
450	20231012	120500	43560570	890	890	890	890	0
451	20231012	120400	43560570	890	890	890	890	0
452	20231012	120300	43560570	890	890	890	890	0
453	20231012	120200	43560570	890	890	890	890	0
454	20231012	120100	43560570	890	890	890	890	0
455	20231012	120000	43560570	890	890	890	890	0
456	20231012	115900	43560570	890	892	892	890	1729
457	20231012	115800	42018732	892	892	892	892	0
458	20231012	115700	42018732	892	892	892	892	0
459	20231012	115600	42018732	892	892	892	892	0
460	20231012	115500	42018732	892	892	892	892	0
461	20231012	115400	42018732	892	892	892	892	0
462	20231012	115300	42018732	892	892	892	892	0
463	20231012	115200	42018732	892	892	892	892	0
464	20231012	115100	42018732	892	892	892	892	0
465	20231012	115000	42018732	892	892	892	892	0
466	20231012	114900	42018732	892	892	892	892	0
467	20231012	114800	42018732	892	892	892	892	0
468	20231012	114700	42018732	892	892	892	892	0
469	20231012	114600	42018732	892	892	892	892	0
470	20231012	114500	42018732	892	892	892	892	0
471	20231012	114400	42018732	892	892	892	892	0
472	20231012	114300	42018732	892	892	892	892	0
473	20231012	114200	42018732	892	892	892	892	0
474	20231012	114100	42018732	892	892	892	892	0
475	20231012	114000	42018732	892	892	892	892	0
476	20231012	113900	42018732	892	892	892	892	0
477	20231012	113800	42018732	892	892	892	892	136
478	20231012	113700	41897420	888	888	888	888	0
479	20231012	113600	41897420	888	888	888	888	0
480	20231012	113500	41897420	888	888	888	888	0
481	20231012	113400	41897420	888	888	888	888	0
482	20231012	113300	41897420	888	888	888	888	0
483	20231012	113200	41897420	888	888	888	888	0
484	20231012	113100	41897420	888	888	888	888	0
485	20231012	113000	41897420	888	888	888	888	0
486	20231012	112900	41897420	888	888	888	888	0
487	20231012	112800	41897420	888	888	888	888	0
488	20231012	112700	41897420	888	888	888	888	0
489	20231012	112600	41897420	888	888	888	888	0
490	20231012	112500	41897420	888	888	888	888	0
491	20231012	112400	41897420	888	888	888	888	0
492	20231012	112300	41897420	888	888	888	888	0
493	20231012	112200	41897420	888	888	888	888	0
494	20231012	112100	41897420	888	888	888	888	0
495	20231012	112000	41897420	888	888	888	888	0
496	20231012	111900	41897420	888	888	888	888	0
497	20231012	111800	41897420	888	888	888	888	0
498	20231012	111700	41897420	888	888	888	888	0
499	20231012	111600	41897420	888	888	888	888	0
500	20231012	111500	41897420	888	888	888	888	0
501	20231012	111400	41897420	888	888	888	888	0
502	20231012	111300	41897420	888	888	888	888	0
503	20231012	111200	41897420	888	888	888	888	0
504	20231012	111100	41897420	888	888	888	888	3
505	20231012	111000	41894756	890	890	890	890	0
506	20231012	110900	41894756	890	890	890	890	381
507	20231012	110800	41555666	888	888	888	888	0
508	20231012	110700	41555666	888	888	888	888	0
509	20231012	110600	41555666	888	888	888	888	0
510	20231012	110500	41555666	888	890	890	888	1042
511	20231012	110400	40628756	888	888	888	888	0
512	20231012	110300	40628756	888	888	888	888	0
513	20231012	110200	40628756	888	888	888	888	0
514	20231012	110100	40628756	888	888	888	888	0
515	20231012	110000	40628756	888	888	888	888	0
516	20231012	105900	40628756	888	888	888	888	0
517	20231012	105800	40628756	888	888	888	888	0
518	20231012	105700	40628756	888	888	888	888	0
519	20231012	105600	40628756	888	888	888	888	0
520	20231012	105500	40628756	888	888	888	888	0
521	20231012	105400	40628756	888	888	888	888	0
522	20231012	105300	40628756	888	888	888	888	0
523	20231012	105200	40628756	888	888	888	888	0
524	20231012	105100	40628756	888	888	888	888	0
525	20231012	105000	40628756	888	888	888	888	319
526	20231012	104900	40345484	887	887	890	885	2800
527	20231012	104800	37864233	887	889	889	887	992
528	20231012	104700	36983100	888	891	891	888	3749
529	20231012	104600	33651786	892	892	892	892	0
530	20231012	104500	33651786	892	892	892	892	0
531	20231012	104400	33651786	892	892	892	892	0
532	20231012	104300	33651786	892	892	892	892	0
533	20231012	104200	33651786	892	892	892	892	0
534	20231012	104100	33651786	892	892	892	892	0
535	20231012	104000	33651786	892	892	892	892	0
536	20231012	103900	33651786	892	892	892	892	0
537	20231012	103800	33651786	892	892	892	892	0
538	20231012	103700	33651786	892	892	892	892	100
539	20231012	103600	33562586	892	892	892	892	0
540	20231012	103500	33562586	892	892	892	892	0
541	20231012	103400	33562586	892	892	892	892	697
542	20231012	103300	32940862	892	895	895	892	2236
543	20231012	103200	30944700	892	892	892	892	0
544	20231012	103100	30944700	892	893	895	892	4336
545	20231012	103000	27075030	895	895	895	895	150
546	20231012	102900	26940780	895	895	895	895	0
547	20231012	102800	26940780	895	895	895	895	358
548	20231012	102700	26620370	895	895	895	895	0
549	20231012	102600	26620370	895	895	895	895	0
550	20231012	102500	26620370	895	895	895	895	0
551	20231012	102400	26620370	895	895	895	895	0
552	20231012	102300	26620370	895	895	895	895	0
553	20231012	102200	26620370	895	895	895	895	0
554	20231012	102100	26620370	895	895	895	895	1353
555	20231012	102000	25409435	895	895	895	895	0
556	20231012	101900	25409435	895	895	895	895	44
557	20231012	101800	25370055	895	895	895	895	0
558	20231012	101700	25370055	895	895	895	895	0
559	20231012	101600	25370055	895	894	895	894	352
560	20231012	101500	25055024	892	892	892	892	260
561	20231012	101400	24823104	894	894	894	894	0
562	20231012	101300	24823104	894	894	894	894	0
563	20231012	101200	24823104	894	894	894	894	0
564	20231012	101100	24823104	894	894	894	894	0
565	20231012	101000	24823104	894	894	894	894	0
566	20231012	100900	24823104	894	894	894	894	2
567	20231012	100800	24821316	894	894	894	894	0
568	20231012	100700	24821316	894	894	894	894	0
569	20231012	100600	24821316	894	894	894	894	0
570	20231012	100500	24821316	894	894	894	894	0
571	20231012	100400	24821316	894	892	894	892	438
572	20231012	100300	24430144	894	894	894	894	0
573	20231012	100200	24430144	894	894	894	894	0
574	20231012	100100	24430144	894	894	894	894	0
575	20231012	100000	24430144	894	894	894	894	0
576	20231012	095900	24430144	894	894	894	894	0
577	20231012	095800	24430144	894	894	894	894	144
578	20231012	095700	24301408	892	893	893	892	3111
579	20231012	095600	21526314	891	891	891	891	0
580	20231012	095500	21526314	891	891	891	891	0
581	20231012	095400	21526314	891	891	891	891	320
582	20231012	095300	21241194	891	891	891	891	0
583	20231012	095200	21241194	891	891	891	891	0
584	20231012	095100	21241194	891	891	891	891	0
585	20231012	095000	21241194	891	891	891	891	0
586	20231012	094900	21241194	891	891	891	891	116
587	20231012	094800	21137838	894	894	894	894	0
588	20231012	094700	21137838	894	894	894	894	333
589	20231012	094600	20840136	896	893	896	893	3074
590	20231012	094500	18091137	893	893	893	893	0
591	20231012	094400	18091137	893	893	893	893	0
592	20231012	094300	18091137	893	890	893	890	4098
593	20231012	094200	14436249	890	890	890	890	19
594	20231012	094100	14419339	888	888	888	888	0
595	20231012	094000	14419339	888	888	888	888	0
596	20231012	093900	14419339	888	888	888	888	5
597	20231012	093800	14414899	890	890	890	890	0
598	20231012	093700	14414899	890	888	890	888	201
599	20231012	093600	14236371	890	890	890	890	0
600	20231012	093500	14236371	890	890	890	890	0
601	20231012	093400	14236371	890	890	890	890	1
602	20231012	093300	14235481	888	888	888	888	1
603	20231012	093200	14234593	888	888	888	888	0
604	20231012	093100	14234593	888	888	888	888	0
605	20231012	093000	14234593	888	888	888	888	0
606	20231012	092900	14234593	888	888	888	888	0
607	20231012	092800	14234593	888	888	888	888	0
608	20231012	092700	14234593	888	888	888	888	3
609	20231012	092600	14231929	891	891	891	891	5
610	20231012	092500	14227474	888	888	888	888	3
611	20231012	092400	14224810	891	891	891	891	2
612	20231012	092300	14223028	891	891	891	891	2
613	20231012	092200	14221246	894	894	894	894	0
614	20231012	092100	14221246	894	894	894	894	1
615	20231012	092000	14220352	887	887	887	887	0
616	20231012	091900	14220352	887	887	887	887	0
617	20231012	091800	14220352	887	887	887	887	0
618	20231012	091700	14220352	887	892	892	887	3241
619	20231012	091600	11337225	892	891	892	891	531
620	20231012	091500	10863623	891	891	891	891	0
621	20231012	091400	10863623	891	891	891	891	100
622	20231012	091300	10774523	895	895	895	895	0
623	20231012	091200	10774523	895	895	895	895	3
624	20231012	091100	10771838	894	894	894	894	0
625	20231012	091000	10771838	894	894	894	894	0
626	20231012	090900	10771838	894	894	894	894	0
627	20231012	090800	10771838	894	894	894	894	33
628	20231012	090700	10742336	890	890	890	890	0
629	20231012	090600	10742336	890	890	890	890	33
630	20231012	090500	10712966	896	895	896	895	1300
631	20231012	090400	9548174	896	896	896	896	10
632	20231012	090300	9539214	894	894	894	894	438
633	20231012	090200	9147642	895	897	899	889	9163
634	20231012	090100	917020	899	899	899	899	162
635	20231012	090000	771382	898	898	898	898	859