KissMeData/004870/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	184100	14656835	467	467	467	467	2094
3	20231017	184000	14656835	467	467	467	467	0
4	20231017	183900	14656835	467	467	467	467	0
5	20231017	183800	14656835	467	467	467	467	0
6	20231017	183700	14656835	467	467	467	467	0
7	20231017	183600	14656835	467	467	467	467	0
8	20231017	183500	14656835	467	467	467	467	0
9	20231017	183400	14656835	467	467	467	467	0
10	20231017	183300	14656835	467	467	467	467	0
11	20231017	183200	14656835	467	467	467	467	0
12	20231017	183100	14656835	467	467	467	467	0
13	20231017	183000	14656835	467	467	467	467	0
14	20231017	182900	14656835	467	467	467	467	0
15	20231017	182800	14656835	467	467	467	467	0
16	20231017	182700	14656835	467	467	467	467	0
17	20231017	182600	14656835	467	467	467	467	0
18	20231017	182500	14656835	467	467	467	467	0
19	20231017	182400	14656835	467	467	467	467	0
20	20231017	182300	14656835	467	467	467	467	0
21	20231017	182200	14656835	467	467	467	467	0
22	20231017	182100	14656835	467	467	467	467	0
23	20231017	182000	14656835	467	467	467	467	0
24	20231017	181900	14656835	467	467	467	467	0
25	20231017	181800	14656835	467	467	467	467	0
26	20231017	181700	14656835	467	467	467	467	0
27	20231017	181600	14656835	467	467	467	467	0
28	20231017	181500	14656835	467	467	467	467	0
29	20231017	181400	14656835	467	467	467	467	0
30	20231017	181300	14656835	467	467	467	467	0
31	20231017	181200	14656835	467	467	467	467	0
32	20231017	181100	14656835	467	467	467	467	2094
33	20231017	181000	14656835	467	467	467	467	0
34	20231017	180900	14656835	467	467	467	467	0
35	20231017	180800	14656835	467	467	467	467	0
36	20231017	180700	14656835	467	467	467	467	0
37	20231017	180600	14656835	467	467	467	467	0
38	20231017	180500	14656835	467	467	467	467	0
39	20231017	180400	14656835	467	467	467	467	0
40	20231017	180300	14656835	467	467	467	467	0
41	20231017	180200	14656835	467	467	467	467	0
42	20231017	180100	14656835	467	467	467	467	0
43	20231017	180000	14656835	467	467	467	467	0
44	20231017	175900	14656835	467	467	467	467	0
45	20231017	175800	14656835	467	467	467	467	0
46	20231017	175700	14656835	467	467	467	467	0
47	20231017	175600	14656835	467	467	467	467	0
48	20231017	175500	14656835	467	467	467	467	0
49	20231017	175400	14656835	467	467	467	467	0
50	20231017	175300	14656835	467	467	467	467	0
51	20231017	175200	14656835	467	467	467	467	0
52	20231017	175100	14656835	467	467	467	467	0
53	20231017	175000	14656835	467	467	467	467	0
54	20231017	174900	14656835	467	467	467	467	0
55	20231017	174800	14656835	467	467	467	467	0
56	20231017	174700	14656835	467	467	467	467	0
57	20231017	174600	14656835	467	467	467	467	0
58	20231017	174500	14656835	467	467	467	467	0
59	20231017	174400	14656835	467	467	467	467	0
60	20231017	174300	14656835	467	467	467	467	0
61	20231017	174200	14656835	467	467	467	467	0
62	20231017	174100	14656835	467	467	467	467	2094
63	20231017	174000	14656835	467	467	467	467	0
64	20231017	173900	14656835	467	467	467	467	0
65	20231017	173800	14656835	467	467	467	467	0
66	20231017	173700	14656835	467	467	467	467	0
67	20231017	173600	14656835	467	467	467	467	0
68	20231017	173500	14656835	467	467	467	467	0
69	20231017	173400	14656835	467	467	467	467	0
70	20231017	173300	14656835	467	467	467	467	0
71	20231017	173200	14656835	467	467	467	467	0
72	20231017	173100	14656835	467	467	467	467	0
73	20231017	173000	14656835	467	467	467	467	0
74	20231017	172900	14656835	467	467	467	467	0
75	20231017	172800	14656835	467	467	467	467	0
76	20231017	172700	14656835	467	467	467	467	0
77	20231017	172600	14656835	467	467	467	467	0
78	20231017	172500	14656835	467	467	467	467	0
79	20231017	172400	14656835	467	467	467	467	0
80	20231017	172300	14656835	467	467	467	467	0
81	20231017	172200	14656835	467	467	467	467	0
82	20231017	172100	14656835	467	467	467	467	0
83	20231017	172000	14656835	467	467	467	467	0
84	20231017	171900	14656835	467	467	467	467	0
85	20231017	171800	14656835	467	467	467	467	0
86	20231017	171700	14656835	467	467	467	467	0
87	20231017	171600	14656835	467	467	467	467	0
88	20231017	171500	14656835	467	467	467	467	0
89	20231017	171400	14656835	467	467	467	467	0
90	20231017	171300	14656835	467	467	467	467	0
91	20231017	171200	14656835	467	467	467	467	0
92	20231017	171100	14656835	467	467	467	467	2094
93	20231017	171000	14656835	467	467	467	467	0
94	20231017	170900	14656835	467	467	467	467	0
95	20231017	170800	14656835	467	467	467	467	0
96	20231017	170700	14656835	467	467	467	467	0
97	20231017	170600	14656835	467	467	467	467	0
98	20231017	170500	14656835	467	467	467	467	0
99	20231017	170400	14656835	467	467	467	467	0
100	20231017	170300	14656835	467	467	467	467	0
101	20231017	170200	14656835	467	467	467	467	0
102	20231017	170100	14656835	467	467	467	467	0
103	20231017	170000	14656835	467	467	467	467	0
104	20231017	165900	14656835	467	467	467	467	0
105	20231017	165800	14656835	467	467	467	467	0
106	20231017	165700	14656835	467	467	467	467	0
107	20231017	165600	14656835	467	467	467	467	0
108	20231017	165500	14656835	467	467	467	467	0
109	20231017	165400	14656835	467	467	467	467	0
110	20231017	165300	14656835	467	467	467	467	0
111	20231017	165200	14656835	467	467	467	467	0
112	20231017	165100	14656835	467	467	467	467	0
113	20231017	165000	14656835	467	467	467	467	0
114	20231017	164900	14656835	467	467	467	467	0
115	20231017	164800	14656835	467	467	467	467	0
116	20231017	164700	14656835	467	467	467	467	0
117	20231017	164600	14656835	467	467	467	467	0
118	20231017	164500	14656835	467	467	467	467	0
119	20231017	164400	14656835	467	467	467	467	0
120	20231017	164300	14656835	467	467	467	467	0
121	20231017	164200	14656835	467	467	467	467	0
122	20231017	164100	14656835	467	467	467	467	2094
123	20231017	164000	14656835	467	467	467	467	0
124	20231017	163900	14656835	467	467	467	467	0
125	20231017	163800	14656835	467	467	467	467	0
126	20231017	163700	14656835	467	467	467	467	0
127	20231017	163600	14656835	467	467	467	467	0
128	20231017	163500	14656835	467	467	467	467	0
129	20231017	163400	14656835	467	467	467	467	0
130	20231017	163300	14656835	467	467	467	467	0
131	20231017	163200	14656835	467	467	467	467	0
132	20231017	163100	14656835	467	467	467	467	0
133	20231017	163000	14656835	467	467	467	467	0
134	20231017	162900	14656835	467	467	467	467	0
135	20231017	162800	14656835	467	467	467	467	0
136	20231017	162700	14656835	467	467	467	467	0
137	20231017	162600	14656835	467	467	467	467	0
138	20231017	162500	14656835	467	467	467	467	0
139	20231017	162400	14656835	467	467	467	467	0
140	20231017	162300	14656835	467	467	467	467	0
141	20231017	162200	14656835	467	467	467	467	0
142	20231017	162100	14656835	467	467	467	467	0
143	20231017	162000	14656835	467	467	467	467	0
144	20231017	161900	14656835	467	467	467	467	0
145	20231017	161800	14656835	467	467	467	467	0
146	20231017	161700	14656835	467	467	467	467	0
147	20231017	161600	14656835	467	467	467	467	0
148	20231017	161500	14656835	467	467	467	467	0
149	20231017	161400	14656835	467	467	467	467	0
150	20231017	161300	14656835	467	467	467	467	0
151	20231017	161200	14656835	467	467	467	467	0
152	20231017	161100	14656835	467	467	467	467	2094
153	20231017	161000	14656835	467	467	467	467	0
154	20231017	160900	14656835	467	467	467	467	0
155	20231017	160800	14656835	467	467	467	467	0
156	20231017	160700	14656835	467	467	467	467	0
157	20231017	160600	14656835	467	467	467	467	0
158	20231017	160500	14656835	467	467	467	467	0
159	20231017	160400	14656835	467	467	467	467	0
160	20231017	160300	14656835	467	467	467	467	0
161	20231017	160200	14656835	467	467	467	467	0
162	20231017	160100	14656835	467	467	467	467	0
163	20231017	160000	14656835	467	467	467	467	0
164	20231017	155900	14656835	467	467	467	467	0
165	20231017	155800	14656835	467	467	467	467	0
166	20231017	155700	14656835	467	467	467	467	0
167	20231017	155600	14656835	467	467	467	467	0
168	20231017	155500	14656835	467	467	467	467	0
169	20231017	155400	14656835	467	467	467	467	0
170	20231017	155300	14656835	467	467	467	467	0
171	20231017	155200	14656835	467	467	467	467	0
172	20231017	155100	14656835	467	467	467	467	0
173	20231017	155000	14656835	467	467	467	467	0
174	20231017	154900	14656835	467	467	467	467	0
175	20231017	154800	14656835	467	467	467	467	0
176	20231017	154700	14656835	467	467	467	467	0
177	20231017	154600	14656835	467	467	467	467	0
178	20231017	154500	14656835	467	467	467	467	0
179	20231017	154400	14656835	467	467	467	467	0
180	20231017	154300	14656835	467	467	467	467	0
181	20231017	154200	14656835	467	467	467	467	0
182	20231017	154100	14656835	467	467	467	467	2094
183	20231017	154000	14656835	467	467	467	467	0
184	20231017	153900	14656835	467	467	467	467	0
185	20231017	153800	14656835	467	467	467	467	0
186	20231017	153700	14656835	467	467	467	467	0
187	20231017	153600	14656835	467	467	467	467	0
188	20231017	153500	14656835	467	467	467	467	0
189	20231017	153400	14656835	467	467	467	467	0
190	20231017	153300	14656835	467	467	467	467	0
191	20231017	153200	14656835	467	467	467	467	0
192	20231017	153100	14656835	467	467	467	467	0
193	20231017	153000	14656835	467	467	467	467	2094
194	20231017	152900	13678937	468	468	468	468	0
195	20231017	152800	13678937	468	468	468	468	0
196	20231017	152700	13678937	468	468	468	468	0
197	20231017	152600	13678937	468	468	468	468	0
198	20231017	152500	13678937	468	468	468	468	0
199	20231017	152400	13678937	468	468	468	468	0
200	20231017	152300	13678937	468	468	468	468	0
201	20231017	152200	13678937	468	468	468	468	0
202	20231017	152100	13678937	468	468	468	468	0
203	20231017	152000	13678937	468	468	468	468	0
204	20231017	151900	13678937	468	467	468	467	510
205	20231017	151800	13440757	468	463	468	463	1500
206	20231017	151700	12740726	462	462	462	462	1000
207	20231017	151600	12278726	462	462	462	462	0
208	20231017	151500	12278726	462	462	462	462	0
209	20231017	151400	12278726	462	462	462	462	0
210	20231017	151300	12278726	462	462	462	462	0
211	20231017	151200	12278726	462	462	462	462	0
212	20231017	151100	12278726	462	462	462	462	1
213	20231017	151000	12278264	463	463	463	463	0
214	20231017	150900	12278264	463	463	463	463	0
215	20231017	150800	12278264	463	463	463	463	0
216	20231017	150700	12278264	463	463	463	463	0
217	20231017	150600	12278264	463	463	463	463	0
218	20231017	150500	12278264	463	463	463	463	0
219	20231017	150400	12278264	463	463	463	463	0
220	20231017	150300	12278264	463	463	463	463	0
221	20231017	150200	12278264	463	463	463	463	0
222	20231017	150100	12278264	463	463	463	463	1000
223	20231017	150000	11815264	463	463	463	463	0
224	20231017	145900	11815264	463	463	463	463	0
225	20231017	145800	11815264	463	463	463	463	0
226	20231017	145700	11815264	463	463	463	463	0
227	20231017	145600	11815264	463	463	463	463	1459
228	20231017	145500	11139747	463	463	463	463	0
229	20231017	145400	11139747	463	463	463	463	0
230	20231017	145300	11139747	463	463	463	463	0
231	20231017	145200	11139747	463	463	463	463	0
232	20231017	145100	11139747	463	463	463	463	0
233	20231017	145000	11139747	463	463	463	463	1
234	20231017	144900	11139284	464	464	464	464	0
235	20231017	144800	11139284	464	464	464	464	0
236	20231017	144700	11139284	464	464	464	464	0
237	20231017	144600	11139284	464	464	464	464	0
238	20231017	144500	11139284	464	464	464	464	0
239	20231017	144400	11139284	464	464	464	464	2
240	20231017	144300	11138356	464	464	464	464	0
241	20231017	144200	11138356	464	464	464	464	1500
242	20231017	144100	10442356	464	464	464	464	0
243	20231017	144000	10442356	464	464	464	464	0
244	20231017	143900	10442356	464	464	464	464	3
245	20231017	143800	10440964	463	463	463	463	502
246	20231017	143700	10208538	463	463	463	463	189
247	20231017	143600	10121031	463	463	463	463	5
248	20231017	143500	10118716	462	462	462	462	0
249	20231017	143400	10118716	462	462	462	462	0
250	20231017	143300	10118716	462	462	462	462	0
251	20231017	143200	10118716	462	462	462	462	0
252	20231017	143100	10118716	462	462	462	462	0
253	20231017	143000	10118716	462	462	462	462	0
254	20231017	142900	10118716	462	462	462	462	0
255	20231017	142800	10118716	462	462	462	462	0
256	20231017	142700	10118716	462	462	462	462	0
257	20231017	142600	10118716	462	462	462	462	0
258	20231017	142500	10118716	462	462	462	462	0
259	20231017	142400	10118716	462	462	462	462	0
260	20231017	142300	10118716	462	462	462	462	0
261	20231017	142200	10118716	462	462	462	462	0
262	20231017	142100	10118716	462	462	462	462	1111
263	20231017	142000	9605434	462	462	462	462	0
264	20231017	141900	9605434	462	462	462	462	0
265	20231017	141800	9605434	462	462	462	462	0
266	20231017	141700	9605434	462	462	462	462	0
267	20231017	141600	9605434	462	462	462	462	0
268	20231017	141500	9605434	462	462	462	462	0
269	20231017	141400	9605434	462	462	462	462	0
270	20231017	141300	9605434	462	462	462	462	0
271	20231017	141200	9605434	462	462	462	462	0
272	20231017	141100	9605434	462	462	462	462	0
273	20231017	141000	9605434	462	462	462	462	0
274	20231017	140900	9605434	462	462	462	462	0
275	20231017	140800	9605434	462	462	462	462	0
276	20231017	140700	9605434	462	462	462	462	0
277	20231017	140600	9605434	462	462	462	462	1001
278	20231017	140500	9142972	462	462	462	462	0
279	20231017	140400	9142972	462	462	462	462	100
280	20231017	140300	9096772	462	462	462	462	0
281	20231017	140200	9096772	462	462	462	462	0
282	20231017	140100	9096772	462	462	462	462	0
283	20231017	140000	9096772	462	462	462	462	0
284	20231017	135900	9096772	462	462	462	462	21
285	20231017	135800	9087070	462	462	462	462	4
286	20231017	135700	9085222	462	462	462	462	0
287	20231017	135600	9085222	462	462	462	462	0
288	20231017	135500	9085222	462	462	462	462	5
289	20231017	135400	9082912	461	461	461	461	0
290	20231017	135300	9082912	461	461	461	461	0
291	20231017	135200	9082912	461	461	461	461	0
292	20231017	135100	9082912	461	461	461	461	0
293	20231017	135000	9082912	461	462	462	461	163
294	20231017	134900	9007759	462	462	462	462	0
295	20231017	134800	9007759	462	462	462	462	0
296	20231017	134700	9007759	462	462	462	462	0
297	20231017	134600	9007759	462	462	462	462	0
298	20231017	134500	9007759	462	462	462	462	0
299	20231017	134400	9007759	462	462	462	462	0
300	20231017	134300	9007759	462	462	462	462	0
301	20231017	134200	9007759	462	462	462	462	0
302	20231017	134100	9007759	462	462	462	462	0
303	20231017	134000	9007759	462	462	462	462	0
304	20231017	133900	9007759	462	462	462	462	0
305	20231017	133800	9007759	462	462	462	462	0
306	20231017	133700	9007759	462	462	462	462	0
307	20231017	133600	9007759	462	462	462	462	0
308	20231017	133500	9007759	462	462	462	462	0
309	20231017	133400	9007759	462	462	462	462	0
310	20231017	133300	9007759	462	462	462	462	0
311	20231017	133200	9007759	462	462	462	462	20
312	20231017	133100	8998519	461	461	461	461	0
313	20231017	133000	8998519	461	461	461	461	0
314	20231017	132900	8998519	461	461	461	461	0
315	20231017	132800	8998519	461	461	461	461	0
316	20231017	132700	8998519	461	461	461	461	0
317	20231017	132600	8998519	461	461	461	461	0
318	20231017	132500	8998519	461	461	461	461	0
319	20231017	132400	8998519	461	461	461	461	3
320	20231017	132300	8997136	462	462	462	462	50
321	20231017	132200	8974036	462	462	462	462	0
322	20231017	132100	8974036	462	462	462	462	0
323	20231017	132000	8974036	462	462	462	462	0
324	20231017	131900	8974036	462	462	462	462	0
325	20231017	131800	8974036	462	462	462	462	1
326	20231017	131700	8973574	462	462	462	462	0
327	20231017	131600	8973574	462	462	462	462	0
328	20231017	131500	8973574	462	462	462	462	0
329	20231017	131400	8973574	462	462	462	462	0
330	20231017	131300	8973574	462	462	462	462	0
331	20231017	131200	8973574	462	462	462	462	0
332	20231017	131100	8973574	462	462	462	462	41
333	20231017	131000	8954632	462	462	462	462	4
334	20231017	130900	8952784	462	462	462	462	405
335	20231017	130800	8765674	462	462	462	462	0
336	20231017	130700	8765674	462	462	462	462	0
337	20231017	130600	8765674	462	462	462	462	0
338	20231017	130500	8765674	462	462	462	462	0
339	20231017	130400	8765674	462	462	462	462	25
340	20231017	130300	8754124	462	462	462	462	0
341	20231017	130200	8754124	462	462	462	462	0
342	20231017	130100	8754124	462	462	462	462	0
343	20231017	130000	8754124	462	462	462	462	0
344	20231017	125900	8754124	462	462	462	462	0
345	20231017	125800	8754124	462	462	462	462	0
346	20231017	125700	8754124	462	462	462	462	0
347	20231017	125600	8754124	462	462	462	462	0
348	20231017	125500	8754124	462	462	462	462	1
349	20231017	125400	8753662	462	462	462	462	0
350	20231017	125300	8753662	462	462	462	462	2
351	20231017	125200	8752738	462	462	462	462	0
352	20231017	125100	8752738	462	462	462	462	0
353	20231017	125000	8752738	462	462	462	462	0
354	20231017	124900	8752738	462	462	462	462	1
355	20231017	124800	8752276	462	462	462	462	0
356	20231017	124700	8752276	462	462	462	462	7
357	20231017	124600	8749042	462	462	462	462	100
358	20231017	124500	8702842	462	462	462	462	0
359	20231017	124400	8702842	462	462	462	462	0
360	20231017	124300	8702842	462	462	462	462	0
361	20231017	124200	8702842	462	462	462	462	22
362	20231017	124100	8692678	462	462	462	462	0
363	20231017	124000	8692678	462	462	462	462	0
364	20231017	123900	8692678	462	462	462	462	0
365	20231017	123800	8692678	462	462	462	462	0
366	20231017	123700	8692678	462	462	462	462	1
367	20231017	123600	8692216	462	462	462	462	0
368	20231017	123500	8692216	462	462	462	462	0
369	20231017	123400	8692216	462	462	462	462	0
370	20231017	123300	8692216	462	462	462	462	0
371	20231017	123200	8692216	462	462	462	462	0
372	20231017	123100	8692216	462	462	462	462	4
373	20231017	123000	8690368	462	462	462	462	0
374	20231017	122900	8690368	462	462	462	462	0
375	20231017	122800	8690368	462	462	462	462	0
376	20231017	122700	8690368	462	462	462	462	0
377	20231017	122600	8690368	462	462	462	462	115
378	20231017	122500	8637238	462	462	462	462	0
379	20231017	122400	8637238	462	462	462	462	0
380	20231017	122300	8637238	462	462	462	462	0
381	20231017	122200	8637238	462	462	462	462	0
382	20231017	122100	8637238	462	462	462	462	0
383	20231017	122000	8637238	462	462	462	462	0
384	20231017	121900	8637238	462	462	462	462	0
385	20231017	121800	8637238	462	462	462	462	1
386	20231017	121700	8636776	463	463	463	463	0
387	20231017	121600	8636776	463	463	463	463	0
388	20231017	121500	8636776	463	463	463	463	0
389	20231017	121400	8636776	463	463	463	463	0
390	20231017	121300	8636776	463	463	463	463	0
391	20231017	121200	8636776	463	463	463	463	0
392	20231017	121100	8636776	463	463	463	463	0
393	20231017	121000	8636776	463	463	463	463	6
394	20231017	120900	8633998	463	463	463	463	0
395	20231017	120800	8633998	463	463	463	463	0
396	20231017	120700	8633998	463	463	463	463	0
397	20231017	120600	8633998	463	463	463	463	1
398	20231017	120500	8633535	460	460	460	460	421
399	20231017	120400	8439875	460	460	460	460	11
400	20231017	120300	8434815	460	460	460	460	642
401	20231017	120200	8139495	460	460	460	460	401
402	20231017	120100	7955035	460	460	460	460	0
403	20231017	120000	7955035	460	460	460	460	0
404	20231017	115900	7955035	460	460	460	460	0
405	20231017	115800	7955035	460	460	460	460	0
406	20231017	115700	7955035	460	460	460	460	0
407	20231017	115600	7955035	460	460	460	460	20
408	20231017	115500	7945835	460	463	463	460	5000
409	20231017	115400	5643649	464	464	464	464	0
410	20231017	115300	5643649	464	464	464	464	15
411	20231017	115200	5636689	464	464	464	464	0
412	20231017	115100	5636689	464	464	464	464	0
413	20231017	115000	5636689	464	464	464	464	0
414	20231017	114900	5636689	464	464	464	464	0
415	20231017	114800	5636689	464	464	464	464	0
416	20231017	114700	5636689	464	464	464	464	0
417	20231017	114600	5636689	464	464	464	464	0
418	20231017	114500	5636689	464	464	464	464	0
419	20231017	114400	5636689	464	464	464	464	0
420	20231017	114300	5636689	464	464	464	464	0
421	20231017	114200	5636689	464	464	464	464	1
422	20231017	114100	5636225	465	465	465	465	0
423	20231017	114000	5636225	465	465	465	465	0
424	20231017	113900	5636225	465	465	465	465	0
425	20231017	113800	5636225	465	465	465	465	0
426	20231017	113700	5636225	465	465	465	465	0
427	20231017	113600	5636225	465	465	465	465	0
428	20231017	113500	5636225	465	465	465	465	0
429	20231017	113400	5636225	465	465	465	465	0
430	20231017	113300	5636225	465	465	465	465	0
431	20231017	113200	5636225	465	465	465	465	0
432	20231017	113100	5636225	465	465	465	465	10
433	20231017	113000	5631575	465	465	465	465	0
434	20231017	112900	5631575	465	465	465	465	0
435	20231017	112800	5631575	465	465	465	465	0
436	20231017	112700	5631575	465	465	465	465	0
437	20231017	112600	5631575	465	465	465	465	0
438	20231017	112500	5631575	465	465	465	465	0
439	20231017	112400	5631575	465	465	465	465	0
440	20231017	112300	5631575	465	465	465	465	0
441	20231017	112200	5631575	465	466	466	465	11
442	20231017	112100	5626459	466	466	466	466	50
443	20231017	112000	5603159	466	466	466	466	0
444	20231017	111900	5603159	466	466	466	466	0
445	20231017	111800	5603159	466	466	466	466	0
446	20231017	111700	5603159	466	466	466	466	0
447	20231017	111600	5603159	466	466	466	466	0
448	20231017	111500	5603159	466	466	466	466	0
449	20231017	111400	5603159	466	466	466	466	4
450	20231017	111300	5601295	466	466	466	466	0
451	20231017	111200	5601295	466	466	466	466	0
452	20231017	111100	5601295	466	466	466	466	0
453	20231017	111000	5601295	466	466	466	466	0
454	20231017	110900	5601295	466	466	466	466	0
455	20231017	110800	5601295	466	466	466	466	0
456	20231017	110700	5601295	466	466	466	466	0
457	20231017	110600	5601295	466	466	466	466	0
458	20231017	110500	5601295	466	466	466	466	0
459	20231017	110400	5601295	466	466	466	466	1
460	20231017	110300	5600829	466	466	466	466	0
461	20231017	110200	5600829	466	466	466	466	0
462	20231017	110100	5600829	466	466	466	466	0
463	20231017	110000	5600829	466	466	466	466	0
464	20231017	105900	5600829	466	466	466	466	0
465	20231017	105800	5600829	466	466	466	466	0
466	20231017	105700	5600829	466	466	466	466	0
467	20231017	105600	5600829	466	466	466	466	0
468	20231017	105500	5600829	466	466	466	466	0
469	20231017	105400	5600829	466	466	466	466	0
470	20231017	105300	5600829	466	466	466	466	4
471	20231017	105200	5598965	466	466	466	466	7
472	20231017	105100	5595703	466	466	466	466	2
473	20231017	105000	5594771	466	466	466	466	0
474	20231017	104900	5594771	466	466	466	466	0
475	20231017	104800	5594771	466	466	466	466	0
476	20231017	104700	5594771	466	466	466	466	0
477	20231017	104600	5594771	466	466	466	466	0
478	20231017	104500	5594771	466	466	466	466	0
479	20231017	104400	5594771	466	466	466	466	1
480	20231017	104300	5594305	467	467	467	467	0
481	20231017	104200	5594305	467	467	467	467	0
482	20231017	104100	5594305	467	467	467	467	0
483	20231017	104000	5594305	467	467	467	467	0
484	20231017	103900	5594305	467	467	467	467	0
485	20231017	103800	5594305	467	467	467	467	0
486	20231017	103700	5594305	467	467	467	467	0
487	20231017	103600	5594305	467	467	467	467	0
488	20231017	103500	5594305	467	464	467	464	2190
489	20231017	103400	4572479	460	460	460	460	0
490	20231017	103300	4572479	460	460	460	460	0
491	20231017	103200	4572479	460	460	460	460	0
492	20231017	103100	4572479	460	464	464	460	1231
493	20231017	103000	4004143	465	465	465	465	0
494	20231017	102900	4004143	465	465	465	465	0
495	20231017	102800	4004143	465	465	465	465	0
496	20231017	102700	4004143	465	465	465	465	110
497	20231017	102600	3952993	465	465	465	465	0
498	20231017	102500	3952993	465	465	465	465	0
499	20231017	102400	3952993	465	465	465	465	11
500	20231017	102300	3947878	465	465	465	465	1
501	20231017	102200	3947413	465	465	465	465	0
502	20231017	102100	3947413	465	465	465	465	40
503	20231017	102000	3928813	464	464	464	464	109
504	20231017	101900	3878237	465	465	465	465	0
505	20231017	101800	3878237	465	465	465	465	5
506	20231017	101700	3875912	465	465	465	465	0
507	20231017	101600	3875912	465	465	465	465	0
508	20231017	101500	3875912	465	465	465	465	0
509	20231017	101400	3875912	465	465	465	465	0
510	20231017	101300	3875912	465	465	465	465	0
511	20231017	101200	3875912	465	465	465	465	0
512	20231017	101100	3875912	465	465	465	465	0
513	20231017	101000	3875912	465	465	465	465	0
514	20231017	100900	3875912	465	465	465	465	0
515	20231017	100800	3875912	465	465	465	465	0
516	20231017	100700	3875912	465	465	465	465	0
517	20231017	100600	3875912	465	465	465	465	200
518	20231017	100500	3782912	465	465	465	465	2
519	20231017	100400	3781982	466	466	466	466	0
520	20231017	100300	3781982	466	466	466	466	0
521	20231017	100200	3781982	466	466	466	466	0
522	20231017	100100	3781982	466	466	466	466	6
523	20231017	100000	3779186	466	466	466	466	0
524	20231017	095900	3779186	466	466	466	466	0
525	20231017	095800	3779186	466	466	466	466	0
526	20231017	095700	3779186	466	466	466	466	0
527	20231017	095600	3779186	466	466	466	466	0
528	20231017	095500	3779186	466	466	466	466	0
529	20231017	095400	3779186	466	466	466	466	0
530	20231017	095300	3779186	466	466	466	466	0
531	20231017	095200	3779186	466	466	466	466	0
532	20231017	095100	3779186	466	466	466	466	0
533	20231017	095000	3779186	466	466	466	466	0
534	20231017	094900	3779186	466	466	466	466	0
535	20231017	094800	3779186	466	466	466	466	0
536	20231017	094700	3779186	466	466	466	466	0
537	20231017	094600	3779186	466	466	466	466	1
538	20231017	094500	3778720	465	465	465	465	0
539	20231017	094400	3778720	465	465	465	465	0
540	20231017	094300	3778720	465	465	465	465	0
541	20231017	094200	3778720	465	465	465	465	0
542	20231017	094100	3778720	465	465	465	465	5
543	20231017	094000	3776395	463	463	463	463	0
544	20231017	093900	3776395	463	463	463	463	0
545	20231017	093800	3776395	463	463	463	463	0
546	20231017	093700	3776395	463	463	463	463	0
547	20231017	093600	3776395	463	463	463	463	5
548	20231017	093500	3774080	467	467	467	467	0
549	20231017	093400	3774080	467	467	467	467	1
550	20231017	093300	3773613	467	467	467	467	21
551	20231017	093200	3763806	467	467	467	467	11
552	20231017	093100	3758669	467	467	467	467	0
553	20231017	093000	3758669	467	464	467	464	2110
554	20231017	092900	2777994	464	464	464	464	1300
555	20231017	092800	2174794	464	464	464	464	0
556	20231017	092700	2174794	464	464	464	464	0
557	20231017	092600	2174794	464	463	464	463	2701
558	20231017	092500	924205	463	463	463	463	0
559	20231017	092400	924205	463	463	463	463	0
560	20231017	092300	924205	463	463	463	463	0
561	20231017	092200	924205	463	463	463	463	3
562	20231017	092100	922816	463	463	463	463	0
563	20231017	092000	922816	463	463	463	463	0
564	20231017	091900	922816	463	463	463	463	0
565	20231017	091800	922816	463	463	463	463	0
566	20231017	091700	922816	463	463	463	463	0
567	20231017	091600	922816	463	463	463	463	0
568	20231017	091500	922816	463	463	463	463	1
569	20231017	091400	922353	463	463	463	463	5
570	20231017	091300	920038	463	463	463	463	0
571	20231017	091200	920038	463	464	464	463	56
572	20231017	091100	894109	464	464	464	464	0
573	20231017	091000	894109	464	464	464	464	0
574	20231017	090900	894109	464	464	464	464	0
575	20231017	090800	894109	464	464	464	464	1094
576	20231017	090700	386493	464	464	464	464	0
577	20231017	090600	386493	464	464	464	464	0
578	20231017	090500	386493	464	464	464	464	0
579	20231017	090400	386493	464	464	464	464	0
580	20231017	090300	386493	464	464	464	464	3
581	20231017	090200	385101	459	459	459	459	3
582	20231017	090100	383724	459	459	459	459	0
583	20231017	090000	383724	459	459	459	459	836