KissMeData/040350/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	191600	30064192	467	467	467	467	5046
3	20231012	191500	30064192	467	467	467	467	0
4	20231012	191400	30064192	467	467	467	467	0
5	20231012	191300	30064192	467	467	467	467	0
6	20231012	191200	30064192	467	467	467	467	0
7	20231012	191100	30064192	467	467	467	467	0
8	20231012	191000	30064192	467	467	467	467	0
9	20231012	190900	30064192	467	467	467	467	0
10	20231012	190800	30064192	467	467	467	467	0
11	20231012	190700	30064192	467	467	467	467	0
12	20231012	190600	30064192	467	467	467	467	0
13	20231012	190500	30064192	467	467	467	467	0
14	20231012	190400	30064192	467	467	467	467	0
15	20231012	190300	30064192	467	467	467	467	0
16	20231012	190200	30064192	467	467	467	467	0
17	20231012	190100	30064192	467	467	467	467	0
18	20231012	190000	30064192	467	467	467	467	0
19	20231012	185900	30064192	467	467	467	467	0
20	20231012	185800	30064192	467	467	467	467	0
21	20231012	185700	30064192	467	467	467	467	0
22	20231012	185600	30064192	467	467	467	467	0
23	20231012	185500	30064192	467	467	467	467	0
24	20231012	185400	30064192	467	467	467	467	0
25	20231012	185300	30064192	467	467	467	467	0
26	20231012	185200	30064192	467	467	467	467	0
27	20231012	185100	30064192	467	467	467	467	0
28	20231012	185000	30064192	467	467	467	467	0
29	20231012	184900	30064192	467	467	467	467	0
30	20231012	184800	30064192	467	467	467	467	0
31	20231012	184700	30064192	467	467	467	467	0
32	20231012	184600	30064192	467	467	467	467	5046
33	20231012	184500	30064192	467	467	467	467	0
34	20231012	184400	30064192	467	467	467	467	0
35	20231012	184300	30064192	467	467	467	467	0
36	20231012	184200	30064192	467	467	467	467	0
37	20231012	184100	30064192	467	467	467	467	0
38	20231012	184000	30064192	467	467	467	467	0
39	20231012	183900	30064192	467	467	467	467	0
40	20231012	183800	30064192	467	467	467	467	0
41	20231012	183700	30064192	467	467	467	467	0
42	20231012	183600	30064192	467	467	467	467	0
43	20231012	183500	30064192	467	467	467	467	0
44	20231012	183400	30064192	467	467	467	467	0
45	20231012	183300	30064192	467	467	467	467	0
46	20231012	183200	30064192	467	467	467	467	0
47	20231012	183100	30064192	467	467	467	467	0
48	20231012	183000	30064192	467	467	467	467	0
49	20231012	182900	30064192	467	467	467	467	0
50	20231012	182800	30064192	467	467	467	467	0
51	20231012	182700	30064192	467	467	467	467	0
52	20231012	182600	30064192	467	467	467	467	0
53	20231012	182500	30064192	467	467	467	467	0
54	20231012	182400	30064192	467	467	467	467	0
55	20231012	182300	30064192	467	467	467	467	0
56	20231012	182200	30064192	467	467	467	467	0
57	20231012	182100	30064192	467	467	467	467	0
58	20231012	182000	30064192	467	467	467	467	0
59	20231012	181900	30064192	467	467	467	467	0
60	20231012	181800	30064192	467	467	467	467	0
61	20231012	181700	30064192	467	467	467	467	0
62	20231012	181600	30064192	467	467	467	467	5046
63	20231012	181500	30064192	467	467	467	467	0
64	20231012	181400	30064192	467	467	467	467	0
65	20231012	181300	30064192	467	467	467	467	0
66	20231012	181200	30064192	467	467	467	467	0
67	20231012	181100	30064192	467	467	467	467	0
68	20231012	181000	30064192	467	467	467	467	0
69	20231012	180900	30064192	467	467	467	467	0
70	20231012	180800	30064192	467	467	467	467	0
71	20231012	180700	30064192	467	467	467	467	0
72	20231012	180600	30064192	467	467	467	467	0
73	20231012	180500	30064192	467	467	467	467	0
74	20231012	180400	30064192	467	467	467	467	0
75	20231012	180300	30064192	467	467	467	467	0
76	20231012	180200	30064192	467	467	467	467	0
77	20231012	180100	30064192	467	467	467	467	0
78	20231012	180000	30064192	467	467	467	467	0
79	20231012	175900	30064192	467	467	467	467	0
80	20231012	175800	30064192	467	467	467	467	0
81	20231012	175700	30064192	467	467	467	467	0
82	20231012	175600	30064192	467	467	467	467	0
83	20231012	175500	30064192	467	467	467	467	0
84	20231012	175400	30064192	467	467	467	467	0
85	20231012	175300	30064192	467	467	467	467	0
86	20231012	175200	30064192	467	467	467	467	0
87	20231012	175100	30064192	467	467	467	467	0
88	20231012	175000	30064192	467	467	467	467	0
89	20231012	174900	30064192	467	467	467	467	0
90	20231012	174800	30064192	467	467	467	467	0
91	20231012	174700	30064192	467	467	467	467	0
92	20231012	174600	30064192	467	467	467	467	5046
93	20231012	174500	30064192	467	467	467	467	0
94	20231012	174400	30064192	467	467	467	467	0
95	20231012	174300	30064192	467	467	467	467	0
96	20231012	174200	30064192	467	467	467	467	0
97	20231012	174100	30064192	467	467	467	467	0
98	20231012	174000	30064192	467	467	467	467	0
99	20231012	173900	30064192	467	467	467	467	0
100	20231012	173800	30064192	467	467	467	467	0
101	20231012	173700	30064192	467	467	467	467	0
102	20231012	173600	30064192	467	467	467	467	0
103	20231012	173500	30064192	467	467	467	467	0
104	20231012	173400	30064192	467	467	467	467	0
105	20231012	173300	30064192	467	467	467	467	0
106	20231012	173200	30064192	467	467	467	467	0
107	20231012	173100	30064192	467	467	467	467	0
108	20231012	173000	30064192	467	467	467	467	0
109	20231012	172900	30064192	467	467	467	467	0
110	20231012	172800	30064192	467	467	467	467	0
111	20231012	172700	30064192	467	467	467	467	0
112	20231012	172600	30064192	467	467	467	467	0
113	20231012	172500	30064192	467	467	467	467	0
114	20231012	172400	30064192	467	467	467	467	0
115	20231012	172300	30064192	467	467	467	467	0
116	20231012	172200	30064192	467	467	467	467	0
117	20231012	172100	30064192	467	467	467	467	0
118	20231012	172000	30064192	467	467	467	467	0
119	20231012	171900	30064192	467	467	467	467	0
120	20231012	171800	30064192	467	467	467	467	0
121	20231012	171700	30064192	467	467	467	467	0
122	20231012	171600	30064192	467	467	467	467	5046
123	20231012	171500	30064192	467	467	467	467	0
124	20231012	171400	30064192	467	467	467	467	0
125	20231012	171300	30064192	467	467	467	467	0
126	20231012	171200	30064192	467	467	467	467	0
127	20231012	171100	30064192	467	467	467	467	0
128	20231012	171000	30064192	467	467	467	467	0
129	20231012	170900	30064192	467	467	467	467	0
130	20231012	170800	30064192	467	467	467	467	0
131	20231012	170700	30064192	467	467	467	467	0
132	20231012	170600	30064192	467	467	467	467	0
133	20231012	170500	30064192	467	467	467	467	0
134	20231012	170400	30064192	467	467	467	467	0
135	20231012	170300	30064192	467	467	467	467	0
136	20231012	170200	30064192	467	467	467	467	0
137	20231012	170100	30064192	467	467	467	467	0
138	20231012	170000	30064192	467	467	467	467	0
139	20231012	165900	30064192	467	467	467	467	0
140	20231012	165800	30064192	467	467	467	467	0
141	20231012	165700	30064192	467	467	467	467	0
142	20231012	165600	30064192	467	467	467	467	0
143	20231012	165500	30064192	467	467	467	467	0
144	20231012	165400	30064192	467	467	467	467	0
145	20231012	165300	30064192	467	467	467	467	0
146	20231012	165200	30064192	467	467	467	467	0
147	20231012	165100	30064192	467	467	467	467	0
148	20231012	165000	30064192	467	467	467	467	0
149	20231012	164900	30064192	467	467	467	467	0
150	20231012	164800	30064192	467	467	467	467	0
151	20231012	164700	30064192	467	467	467	467	0
152	20231012	164600	30064192	467	467	467	467	5046
153	20231012	164500	30064192	467	467	467	467	0
154	20231012	164400	30064192	467	467	467	467	0
155	20231012	164300	30064192	467	467	467	467	0
156	20231012	164200	30064192	467	467	467	467	0
157	20231012	164100	30064192	467	467	467	467	0
158	20231012	164000	30064192	467	467	467	467	0
159	20231012	163900	30064192	467	467	467	467	0
160	20231012	163800	30064192	467	467	467	467	0
161	20231012	163700	30064192	467	467	467	467	0
162	20231012	163600	30064192	467	467	467	467	0
163	20231012	163500	30064192	467	467	467	467	0
164	20231012	163400	30064192	467	467	467	467	0
165	20231012	163300	30064192	467	467	467	467	0
166	20231012	163200	30064192	467	467	467	467	0
167	20231012	163100	30064192	467	467	467	467	0
168	20231012	163000	30064192	467	467	467	467	0
169	20231012	162900	30064192	467	467	467	467	0
170	20231012	162800	30064192	467	467	467	467	0
171	20231012	162700	30064192	467	467	467	467	0
172	20231012	162600	30064192	467	467	467	467	0
173	20231012	162500	30064192	467	467	467	467	0
174	20231012	162400	30064192	467	467	467	467	0
175	20231012	162300	30064192	467	467	467	467	0
176	20231012	162200	30064192	467	467	467	467	0
177	20231012	162100	30064192	467	467	467	467	0
178	20231012	162000	30064192	467	467	467	467	0
179	20231012	161900	30064192	467	467	467	467	0
180	20231012	161800	30064192	467	467	467	467	0
181	20231012	161700	30064192	467	467	467	467	0
182	20231012	161600	30064192	467	467	467	467	5046
183	20231012	161500	30064192	467	467	467	467	0
184	20231012	161400	30064192	467	467	467	467	0
185	20231012	161300	30064192	467	467	467	467	0
186	20231012	161200	30064192	467	467	467	467	0
187	20231012	161100	30064192	467	467	467	467	0
188	20231012	161000	30064192	467	467	467	467	0
189	20231012	160900	30064192	467	467	467	467	0
190	20231012	160800	30064192	467	467	467	467	0
191	20231012	160700	30064192	467	467	467	467	0
192	20231012	160600	30064192	467	467	467	467	0
193	20231012	160500	30064192	467	467	467	467	0
194	20231012	160400	30064192	467	467	467	467	0
195	20231012	160300	30064192	467	467	467	467	0
196	20231012	160200	30064192	467	467	467	467	0
197	20231012	160100	30064192	467	467	467	467	0
198	20231012	160000	30064192	467	467	467	467	0
199	20231012	155900	30064192	467	467	467	467	0
200	20231012	155800	30064192	467	467	467	467	0
201	20231012	155700	30064192	467	467	467	467	0
202	20231012	155600	30064192	467	467	467	467	0
203	20231012	155500	30064192	467	467	467	467	0
204	20231012	155400	30064192	467	467	467	467	0
205	20231012	155300	30064192	467	467	467	467	0
206	20231012	155200	30064192	467	467	467	467	0
207	20231012	155100	30064192	467	467	467	467	0
208	20231012	155000	30064192	467	467	467	467	0
209	20231012	154900	30064192	467	467	467	467	0
210	20231012	154800	30064192	467	467	467	467	0
211	20231012	154700	30064192	467	467	467	467	0
212	20231012	154600	30064192	467	467	467	467	5046
213	20231012	154500	30064192	467	467	467	467	0
214	20231012	154400	30064192	467	467	467	467	0
215	20231012	154300	30064192	467	467	467	467	0
216	20231012	154200	30064192	467	467	467	467	0
217	20231012	154100	30064192	467	467	467	467	0
218	20231012	154000	30064192	467	467	467	467	0
219	20231012	153900	30064192	467	467	467	467	0
220	20231012	153800	30064192	467	467	467	467	0
221	20231012	153700	30064192	467	467	467	467	0
222	20231012	153600	30064192	467	467	467	467	0
223	20231012	153500	30064192	467	467	467	467	0
224	20231012	153400	30064192	467	467	467	467	0
225	20231012	153300	30064192	467	467	467	467	0
226	20231012	153200	30064192	467	467	467	467	0
227	20231012	153100	30064192	467	467	467	467	0
228	20231012	153000	30064192	467	467	467	467	5046
229	20231012	152900	27707710	467	467	467	467	0
230	20231012	152800	27707710	467	467	467	467	0
231	20231012	152700	27707710	467	467	467	467	0
232	20231012	152600	27707710	467	467	467	467	0
233	20231012	152500	27707710	467	467	467	467	0
234	20231012	152400	27707710	467	467	467	467	0
235	20231012	152300	27707710	467	467	467	467	0
236	20231012	152200	27707710	467	467	467	467	0
237	20231012	152100	27707710	467	467	467	467	0
238	20231012	152000	27707710	467	467	467	467	0
239	20231012	151900	27707710	467	466	467	466	3500
240	20231012	151800	26076316	466	466	466	466	0
241	20231012	151700	26076316	466	466	466	466	0
242	20231012	151600	26076316	466	466	466	466	5
243	20231012	151500	26073986	465	465	465	464	2350
244	20231012	151400	24981237	466	466	466	466	1
245	20231012	151300	24980771	464	464	464	464	0
246	20231012	151200	24980771	464	464	464	464	279
247	20231012	151100	24851315	463	465	465	463	6625
248	20231012	151000	21782787	467	466	467	466	1000
249	20231012	150900	21316242	465	465	465	465	0
250	20231012	150800	21316242	465	465	465	465	0
251	20231012	150700	21316242	465	465	465	465	0
252	20231012	150600	21316242	465	465	465	465	0
253	20231012	150500	21316242	465	465	465	465	0
254	20231012	150400	21316242	465	465	465	465	0
255	20231012	150300	21316242	465	465	465	465	2200
256	20231012	150200	20293242	468	468	468	468	0
257	20231012	150100	20293242	468	468	468	468	0
258	20231012	150000	20293242	468	468	468	468	0
259	20231012	145900	20293242	468	468	468	468	0
260	20231012	145800	20293242	468	468	468	468	0
261	20231012	145700	20293242	468	468	468	468	0
262	20231012	145600	20293242	468	468	468	468	0
263	20231012	145500	20293242	468	468	468	468	0
264	20231012	145400	20293242	468	468	468	468	0
265	20231012	145300	20293242	468	468	468	468	0
266	20231012	145200	20293242	468	468	468	468	0
267	20231012	145100	20293242	468	468	468	468	0
268	20231012	145000	20293242	468	468	468	468	0
269	20231012	144900	20293242	468	468	468	468	0
270	20231012	144800	20293242	468	468	468	468	0
271	20231012	144700	20293242	468	468	468	468	0
272	20231012	144600	20293242	468	468	468	468	1
273	20231012	144500	20292774	468	468	468	468	0
274	20231012	144400	20292774	468	468	468	468	0
275	20231012	144300	20292774	468	468	468	468	0
276	20231012	144200	20292774	468	468	468	468	0
277	20231012	144100	20292774	468	468	468	468	0
278	20231012	144000	20292774	468	468	468	468	0
279	20231012	143900	20292774	468	468	468	468	0
280	20231012	143800	20292774	468	467	468	467	500
281	20231012	143700	20058780	468	468	468	468	0
282	20231012	143600	20058780	468	468	468	468	0
283	20231012	143500	20058780	468	468	468	468	0
284	20231012	143400	20058780	468	468	468	468	0
285	20231012	143300	20058780	468	468	468	468	0
286	20231012	143200	20058780	468	465	468	465	300
287	20231012	143100	19918869	465	465	465	465	0
288	20231012	143000	19918869	465	465	465	465	0
289	20231012	142900	19918869	465	463	465	463	161
290	20231012	142800	19844324	463	463	463	463	133
291	20231012	142700	19782745	464	464	464	464	274
292	20231012	142600	19655609	464	464	464	464	0
293	20231012	142500	19655609	464	464	464	464	0
294	20231012	142400	19655609	464	464	464	464	0
295	20231012	142300	19655609	464	464	464	464	0
296	20231012	142200	19655609	464	464	464	464	0
297	20231012	142100	19655609	464	464	464	464	0
298	20231012	142000	19655609	464	464	464	464	0
299	20231012	141900	19655609	464	464	464	464	0
300	20231012	141800	19655609	464	465	465	464	1908
301	20231012	141700	18769688	465	465	465	465	0
302	20231012	141600	18769688	465	465	465	465	1
303	20231012	141500	18769223	469	469	469	469	0
304	20231012	141400	18769223	469	469	469	469	0
305	20231012	141300	18769223	469	469	469	469	0
306	20231012	141200	18769223	469	468	469	468	4
307	20231012	141100	18767348	468	468	468	468	0
308	20231012	141000	18767348	468	468	468	468	0
309	20231012	140900	18767348	468	468	468	468	599
310	20231012	140800	18487016	468	468	468	468	0
311	20231012	140700	18487016	468	468	468	468	0
312	20231012	140600	18487016	468	467	468	464	322
313	20231012	140500	18337588	468	468	468	468	0
314	20231012	140400	18337588	468	468	468	468	0
315	20231012	140300	18337588	468	468	468	468	1
316	20231012	140200	18337120	467	467	467	467	1
317	20231012	140100	18336653	468	468	468	468	6
318	20231012	140000	18333845	465	465	465	465	0
319	20231012	135900	18333845	465	465	465	465	2900
320	20231012	135800	16985345	469	469	469	469	1
321	20231012	135700	16984876	469	469	469	469	400
322	20231012	135600	16797276	464	464	464	464	0
323	20231012	135500	16797276	464	467	467	464	36
324	20231012	135400	16780568	469	469	469	469	0
325	20231012	135300	16780568	469	469	469	469	0
326	20231012	135200	16780568	469	469	469	469	0
327	20231012	135100	16780568	469	469	469	469	0
328	20231012	135000	16780568	469	469	469	469	0
329	20231012	134900	16780568	469	469	469	469	0
330	20231012	134800	16780568	469	469	469	469	0
331	20231012	134700	16780568	469	469	469	469	17
332	20231012	134600	16772595	468	468	468	468	99
333	20231012	134500	16726263	469	469	469	469	0
334	20231012	134400	16726263	469	469	469	469	0
335	20231012	134300	16726263	469	469	469	469	0
336	20231012	134200	16726263	469	469	469	469	0
337	20231012	134100	16726263	469	469	469	469	0
338	20231012	134000	16726263	469	469	469	469	0
339	20231012	133900	16726263	469	469	469	469	0
340	20231012	133800	16726263	469	469	469	469	0
341	20231012	133700	16726263	469	469	469	469	0
342	20231012	133600	16726263	469	469	469	469	0
343	20231012	133500	16726263	469	469	469	469	0
344	20231012	133400	16726263	469	469	469	469	0
345	20231012	133300	16726263	469	469	469	469	0
346	20231012	133200	16726263	469	468	469	468	11
347	20231012	133100	16721106	469	469	469	469	0
348	20231012	133000	16721106	469	469	469	469	0
349	20231012	132900	16721106	469	469	469	469	0
350	20231012	132800	16721106	469	469	469	469	0
351	20231012	132700	16721106	469	469	469	469	0
352	20231012	132600	16721106	469	469	469	469	0
353	20231012	132500	16721106	469	468	469	468	15
354	20231012	132400	16714076	469	469	469	469	0
355	20231012	132300	16714076	469	469	469	469	0
356	20231012	132200	16714076	469	469	469	469	0
357	20231012	132100	16714076	469	469	469	469	0
358	20231012	132000	16714076	469	469	469	469	0
359	20231012	131900	16714076	469	469	469	469	0
360	20231012	131800	16714076	469	468	469	468	12
361	20231012	131700	16708453	464	467	467	464	592
362	20231012	131600	16433226	469	469	469	469	0
363	20231012	131500	16433226	469	469	469	469	0
364	20231012	131400	16433226	469	469	469	469	0
365	20231012	131300	16433226	469	469	469	469	0
366	20231012	131200	16433226	469	469	469	469	0
367	20231012	131100	16433226	469	469	469	469	0
368	20231012	131000	16433226	469	469	469	469	0
369	20231012	130900	16433226	469	469	469	469	1
370	20231012	130800	16432757	468	468	468	468	0
371	20231012	130700	16432757	468	468	468	468	3
372	20231012	130600	16431353	469	469	469	469	0
373	20231012	130500	16431353	469	469	469	469	0
374	20231012	130400	16431353	469	469	469	469	0
375	20231012	130300	16431353	469	469	469	469	0
376	20231012	130200	16431353	469	469	469	469	0
377	20231012	130100	16431353	469	469	469	469	0
378	20231012	130000	16431353	469	469	469	469	0
379	20231012	125900	16431353	469	469	469	469	0
380	20231012	125800	16431353	469	469	469	469	0
381	20231012	125700	16431353	469	469	469	469	0
382	20231012	125600	16431353	469	469	469	469	37
383	20231012	125500	16414000	469	469	469	469	0
384	20231012	125400	16414000	469	469	469	469	0
385	20231012	125300	16414000	469	469	469	469	0
386	20231012	125200	16414000	469	469	469	469	0
387	20231012	125100	16414000	469	469	469	469	0
388	20231012	125000	16414000	469	469	469	469	0
389	20231012	124900	16414000	469	469	469	469	0
390	20231012	124800	16414000	469	469	469	469	0
391	20231012	124700	16414000	469	469	469	469	0
392	20231012	124600	16414000	469	469	469	469	0
393	20231012	124500	16414000	469	469	469	469	1154
394	20231012	124400	15872774	469	469	469	469	0
395	20231012	124300	15872774	469	469	469	469	0
396	20231012	124200	15872774	469	469	469	469	0
397	20231012	124100	15872774	469	469	469	469	0
398	20231012	124000	15872774	469	469	469	469	0
399	20231012	123900	15872774	469	469	469	469	0
400	20231012	123800	15872774	469	469	469	469	0
401	20231012	123700	15872774	469	469	469	469	0
402	20231012	123600	15872774	469	469	469	469	0
403	20231012	123500	15872774	469	469	469	469	0
404	20231012	123400	15872774	469	469	469	469	0
405	20231012	123300	15872774	469	469	469	469	5
406	20231012	123200	15870429	469	469	469	469	0
407	20231012	123100	15870429	469	464	469	464	4822
408	20231012	123000	13622516	465	465	465	465	0
409	20231012	122900	13622516	465	465	465	465	234
410	20231012	122800	13513706	466	466	466	466	0
411	20231012	122700	13513706	466	466	466	466	0
412	20231012	122600	13513706	466	466	466	466	0
413	20231012	122500	13513706	466	466	466	466	0
414	20231012	122400	13513706	466	466	466	466	0
415	20231012	122300	13513706	466	466	466	466	500
416	20231012	122200	13280706	468	468	468	468	0
417	20231012	122100	13280706	468	468	468	468	0
418	20231012	122000	13280706	468	468	468	468	0
419	20231012	121900	13280706	468	468	468	468	0
420	20231012	121800	13280706	468	468	468	468	0
421	20231012	121700	13280706	468	468	468	468	1
422	20231012	121600	13280238	468	468	468	468	0
423	20231012	121500	13280238	468	468	468	468	0
424	20231012	121400	13280238	468	468	468	468	0
425	20231012	121300	13280238	468	468	468	468	0
426	20231012	121200	13280238	468	468	468	468	0
427	20231012	121100	13280238	468	468	468	468	0
428	20231012	121000	13280238	468	468	468	468	0
429	20231012	120900	13280238	468	468	468	468	0
430	20231012	120800	13280238	468	468	468	468	0
431	20231012	120700	13280238	468	468	468	468	0
432	20231012	120600	13280238	468	468	468	468	0
433	20231012	120500	13280238	468	468	468	468	0
434	20231012	120400	13280238	468	468	468	468	0
435	20231012	120300	13280238	468	468	468	468	0
436	20231012	120200	13280238	468	468	468	468	0
437	20231012	120100	13280238	468	468	468	468	0
438	20231012	120000	13280238	468	468	468	468	0
439	20231012	115900	13280238	468	468	468	468	0
440	20231012	115800	13280238	468	468	468	468	0
441	20231012	115700	13280238	468	468	468	468	0
442	20231012	115600	13280238	468	468	468	468	0
443	20231012	115500	13280238	468	468	468	468	0
444	20231012	115400	13280238	468	468	468	468	0
445	20231012	115300	13280238	468	468	468	468	0
446	20231012	115200	13280238	468	468	468	468	0
447	20231012	115100	13280238	468	468	468	468	0
448	20231012	115000	13280238	468	468	468	468	0
449	20231012	114900	13280238	468	468	468	468	0
450	20231012	114800	13280238	468	467	468	467	200
451	20231012	114700	13186709	467	467	467	467	0
452	20231012	114600	13186709	467	467	467	467	5
453	20231012	114500	13184374	467	467	467	467	0
454	20231012	114400	13184374	467	467	467	467	1
455	20231012	114300	13183907	466	466	466	466	77
456	20231012	114200	13148025	469	469	469	469	0
457	20231012	114100	13148025	469	469	469	469	0
458	20231012	114000	13148025	469	469	469	469	0
459	20231012	113900	13148025	469	469	469	469	0
460	20231012	113800	13148025	469	469	469	469	0
461	20231012	113700	13148025	469	469	469	469	0
462	20231012	113600	13148025	469	469	469	469	0
463	20231012	113500	13148025	469	468	469	468	1300
464	20231012	113400	12539611	465	465	465	465	0
465	20231012	113300	12539611	465	465	465	465	0
466	20231012	113200	12539611	465	465	465	465	0
467	20231012	113100	12539611	465	465	465	465	0
468	20231012	113000	12539611	465	465	465	465	0
469	20231012	112900	12539611	465	465	465	465	46
470	20231012	112800	12518221	468	468	468	468	46
471	20231012	112700	12496693	468	468	468	468	125
472	20231012	112600	12438193	468	468	468	468	0
473	20231012	112500	12438193	468	468	468	468	0
474	20231012	112400	12438193	468	468	468	468	0
475	20231012	112300	12438193	468	468	468	468	0
476	20231012	112200	12438193	468	468	468	468	0
477	20231012	112100	12438193	468	467	468	467	2000
478	20231012	112000	11504191	468	468	468	468	0
479	20231012	111900	11504191	468	468	468	468	0
480	20231012	111800	11504191	468	468	468	468	0
481	20231012	111700	11504191	468	468	468	468	0
482	20231012	111600	11504191	468	468	468	468	0
483	20231012	111500	11504191	468	468	468	468	0
484	20231012	111400	11504191	468	468	468	468	0
485	20231012	111300	11504191	468	468	468	468	0
486	20231012	111200	11504191	468	468	468	468	0
487	20231012	111100	11504191	468	468	468	468	0
488	20231012	111000	11504191	468	468	468	468	0
489	20231012	110900	11504191	468	468	468	468	0
490	20231012	110800	11504191	468	468	468	468	20
491	20231012	110700	11494831	468	468	468	468	0
492	20231012	110600	11494831	468	468	468	468	0
493	20231012	110500	11494831	468	468	468	468	0
494	20231012	110400	11494831	468	468	468	468	0
495	20231012	110300	11494831	468	468	468	468	2
496	20231012	110200	11493895	468	468	468	468	0
497	20231012	110100	11493895	468	468	468	468	0
498	20231012	110000	11493895	468	468	468	468	0
499	20231012	105900	11493895	468	468	468	468	0
500	20231012	105800	11493895	468	468	468	468	0
501	20231012	105700	11493895	468	468	468	468	0
502	20231012	105600	11493895	468	468	468	468	0
503	20231012	105500	11493895	468	468	468	468	0
504	20231012	105400	11493895	468	468	468	468	0
505	20231012	105300	11493895	468	468	468	468	0
506	20231012	105200	11493895	468	468	468	468	0
507	20231012	105100	11493895	468	468	468	468	0
508	20231012	105000	11493895	468	468	468	468	0
509	20231012	104900	11493895	468	468	468	468	2
510	20231012	104800	11492959	468	468	468	468	0
511	20231012	104700	11492959	468	468	468	468	0
512	20231012	104600	11492959	468	468	468	468	0
513	20231012	104500	11492959	468	468	468	468	10
514	20231012	104400	11488279	468	468	468	468	6
515	20231012	104300	11485471	468	468	468	468	0
516	20231012	104200	11485471	468	468	468	468	0
517	20231012	104100	11485471	468	468	468	468	500
518	20231012	104000	11251471	468	468	468	468	0
519	20231012	103900	11251471	468	467	468	467	2500
520	20231012	103800	10082967	465	465	465	465	18
521	20231012	103700	10074597	465	465	465	465	0
522	20231012	103600	10074597	465	467	467	465	387
523	20231012	103500	9894082	467	467	467	467	0
524	20231012	103400	9894082	467	467	467	467	0
525	20231012	103300	9894082	467	467	467	467	0
526	20231012	103200	9894082	467	467	467	467	0
527	20231012	103100	9894082	467	467	467	467	0
528	20231012	103000	9894082	467	467	467	467	8
529	20231012	102900	9890346	467	467	467	467	8
530	20231012	102800	9886610	467	467	467	467	0
531	20231012	102700	9886610	467	467	467	467	0
532	20231012	102600	9886610	467	467	467	467	0
533	20231012	102500	9886610	467	467	467	467	1
534	20231012	102400	9886143	467	467	467	467	0
535	20231012	102300	9886143	467	466	467	466	200
536	20231012	102200	9792915	466	466	466	466	0
537	20231012	102100	9792915	466	466	466	466	0
538	20231012	102000	9792915	466	466	466	466	0
539	20231012	101900	9792915	466	466	466	466	0
540	20231012	101800	9792915	466	466	466	466	0
541	20231012	101700	9792915	466	466	466	466	0
542	20231012	101600	9792915	466	466	466	466	0
543	20231012	101500	9792915	466	466	466	466	0
544	20231012	101400	9792915	466	466	466	466	0
545	20231012	101300	9792915	466	466	466	466	1
546	20231012	101200	9792449	466	466	466	466	0
547	20231012	101100	9792449	466	466	466	466	0
548	20231012	101000	9792449	466	466	466	466	0
549	20231012	100900	9792449	466	466	466	466	0
550	20231012	100800	9792449	466	466	466	466	0
551	20231012	100700	9792449	466	466	466	466	0
552	20231012	100600	9792449	466	466	466	466	0
553	20231012	100500	9792449	466	466	466	466	456
554	20231012	100400	9579953	466	466	466	466	138
555	20231012	100300	9515645	466	466	466	466	0
556	20231012	100200	9515645	466	466	466	466	371
557	20231012	100100	9342759	466	466	466	466	0
558	20231012	100000	9342759	466	466	466	466	0
559	20231012	095900	9342759	466	466	466	466	0
560	20231012	095800	9342759	466	466	466	466	0
561	20231012	095700	9342759	466	466	466	466	40
562	20231012	095600	9324119	466	466	466	466	57
563	20231012	095500	9297557	470	470	470	470	0
564	20231012	095400	9297557	470	467	470	467	2100
565	20231012	095300	8313444	466	466	466	466	0
566	20231012	095200	8313444	466	466	466	466	0
567	20231012	095100	8313444	466	466	466	466	0
568	20231012	095000	8313444	466	466	466	466	0
569	20231012	094900	8313444	466	466	466	466	5
570	20231012	094800	8311114	467	467	467	467	0
571	20231012	094700	8311114	467	467	467	467	0
572	20231012	094600	8311114	467	467	467	467	1
573	20231012	094500	8310647	459	466	466	459	6800
574	20231012	094400	5170986	470	470	470	470	100
575	20231012	094300	5123986	464	464	464	464	0
576	20231012	094200	5123986	464	464	464	464	0
577	20231012	094100	5123986	464	467	467	464	196
578	20231012	094000	5032692	467	467	467	467	1
579	20231012	093900	5032225	471	471	471	471	0
580	20231012	093800	5032225	471	471	471	471	0
581	20231012	093700	5032225	471	471	471	471	0
582	20231012	093600	5032225	471	467	471	467	700
583	20231012	093500	4702977	467	467	467	467	0
584	20231012	093400	4702977	467	467	467	466	903
585	20231012	093300	4282077	467	467	467	467	36
586	20231012	093200	4265265	467	467	467	467	550
587	20231012	093100	4008415	467	467	467	467	200
588	20231012	093000	3915015	468	468	468	468	91
589	20231012	092900	3872427	468	468	468	468	0
590	20231012	092800	3872427	468	468	468	468	9
591	20231012	092700	3868215	468	468	468	468	0
592	20231012	092600	3868215	468	468	468	468	0
593	20231012	092500	3868215	468	468	468	468	0
594	20231012	092400	3868215	468	468	468	468	0
595	20231012	092300	3868215	468	468	468	468	0
596	20231012	092200	3868215	468	468	468	468	0
597	20231012	092100	3868215	468	468	468	468	0
598	20231012	092000	3868215	468	468	468	468	0
599	20231012	091900	3868215	468	468	468	468	0
600	20231012	091800	3868215	468	468	468	468	0
601	20231012	091700	3868215	468	468	468	468	0
602	20231012	091600	3868215	468	468	468	468	10
603	20231012	091500	3863535	468	468	468	468	3874
604	20231012	091400	2050503	473	470	473	470	200
605	20231012	091300	1956133	468	467	468	467	583
606	20231012	091200	1683432	463	463	463	463	86
607	20231012	091100	1643614	463	463	463	463	973
608	20231012	091000	1193115	463	463	463	463	700
609	20231012	090900	869015	463	462	463	462	1240
610	20231012	090800	295995	469	469	469	469	0
611	20231012	090700	295995	469	469	469	469	0
612	20231012	090600	295995	469	469	469	469	430
613	20231012	090500	94325	475	475	475	475	0
614	20231012	090400	94325	475	475	475	475	0
615	20231012	090300	94325	475	475	475	475	0
616	20231012	090200	94325	475	470	475	470	200
617	20231012	090100	0	470	470	470	470	0
618	20231012	090000	0	470	470	470	470	0