KissMeData/058400/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192400	210915951	886	886	886	886	6984
3	20231019	192300	210915951	886	886	886	886	0
4	20231019	192200	210915951	886	886	886	886	0
5	20231019	192100	210915951	886	886	886	886	0
6	20231019	192000	210915951	886	886	886	886	0
7	20231019	191900	210915951	886	886	886	886	0
8	20231019	191800	210915951	886	886	886	886	0
9	20231019	191700	210915951	886	886	886	886	0
10	20231019	191600	210915951	886	886	886	886	0
11	20231019	191500	210915951	886	886	886	886	0
12	20231019	191400	210915951	886	886	886	886	0
13	20231019	191300	210915951	886	886	886	886	0
14	20231019	191200	210915951	886	886	886	886	0
15	20231019	191100	210915951	886	886	886	886	0
16	20231019	191000	210915951	886	886	886	886	0
17	20231019	190900	210915951	886	886	886	886	0
18	20231019	190800	210915951	886	886	886	886	0
19	20231019	190700	210915951	886	886	886	886	0
20	20231019	190600	210915951	886	886	886	886	0
21	20231019	190500	210915951	886	886	886	886	0
22	20231019	190400	210915951	886	886	886	886	0
23	20231019	190300	210915951	886	886	886	886	0
24	20231019	190200	210915951	886	886	886	886	0
25	20231019	190100	210915951	886	886	886	886	0
26	20231019	190000	210915951	886	886	886	886	0
27	20231019	185900	210915951	886	886	886	886	0
28	20231019	185800	210915951	886	886	886	886	0
29	20231019	185700	210915951	886	886	886	886	0
30	20231019	185600	210915951	886	886	886	886	0
31	20231019	185500	210915951	886	886	886	886	0
32	20231019	185400	210915951	886	886	886	886	6984
33	20231019	185300	210915951	886	886	886	886	0
34	20231019	185200	210915951	886	886	886	886	0
35	20231019	185100	210915951	886	886	886	886	0
36	20231019	185000	210915951	886	886	886	886	0
37	20231019	184900	210915951	886	886	886	886	0
38	20231019	184800	210915951	886	886	886	886	0
39	20231019	184700	210915951	886	886	886	886	0
40	20231019	184600	210915951	886	886	886	886	0
41	20231019	184500	210915951	886	886	886	886	0
42	20231019	184400	210915951	886	886	886	886	0
43	20231019	184300	210915951	886	886	886	886	0
44	20231019	184200	210915951	886	886	886	886	0
45	20231019	184100	210915951	886	886	886	886	0
46	20231019	184000	210915951	886	886	886	886	0
47	20231019	183900	210915951	886	886	886	886	0
48	20231019	183800	210915951	886	886	886	886	0
49	20231019	183700	210915951	886	886	886	886	0
50	20231019	183600	210915951	886	886	886	886	0
51	20231019	183500	210915951	886	886	886	886	0
52	20231019	183400	210915951	886	886	886	886	0
53	20231019	183300	210915951	886	886	886	886	0
54	20231019	183200	210915951	886	886	886	886	0
55	20231019	183100	210915951	886	886	886	886	0
56	20231019	183000	210915951	886	886	886	886	0
57	20231019	182900	210915951	886	886	886	886	0
58	20231019	182800	210915951	886	886	886	886	0
59	20231019	182700	210915951	886	886	886	886	0
60	20231019	182600	210915951	886	886	886	886	0
61	20231019	182500	210915951	886	886	886	886	0
62	20231019	182400	210915951	886	886	886	886	6984
63	20231019	182300	210915951	886	886	886	886	0
64	20231019	182200	210915951	886	886	886	886	0
65	20231019	182100	210915951	886	886	886	886	0
66	20231019	182000	210915951	886	886	886	886	0
67	20231019	181900	210915951	886	886	886	886	0
68	20231019	181800	210915951	886	886	886	886	0
69	20231019	181700	210915951	886	886	886	886	0
70	20231019	181600	210915951	886	886	886	886	0
71	20231019	181500	210915951	886	886	886	886	0
72	20231019	181400	210915951	886	886	886	886	0
73	20231019	181300	210915951	886	886	886	886	0
74	20231019	181200	210915951	886	886	886	886	0
75	20231019	181100	210915951	886	886	886	886	0
76	20231019	181000	210915951	886	886	886	886	0
77	20231019	180900	210915951	886	886	886	886	0
78	20231019	180800	210915951	886	886	886	886	0
79	20231019	180700	210915951	886	886	886	886	0
80	20231019	180600	210915951	886	886	886	886	0
81	20231019	180500	210915951	886	886	886	886	0
82	20231019	180400	210915951	886	886	886	886	0
83	20231019	180300	210915951	886	886	886	886	0
84	20231019	180200	210915951	886	886	886	886	0
85	20231019	180100	210915951	886	886	886	886	0
86	20231019	180000	210915951	886	886	886	886	0
87	20231019	175900	210915951	886	886	886	886	0
88	20231019	175800	210915951	886	886	886	886	0
89	20231019	175700	210915951	886	886	886	886	0
90	20231019	175600	210915951	886	886	886	886	0
91	20231019	175500	210915951	886	886	886	886	0
92	20231019	175400	210915951	886	886	886	886	6984
93	20231019	175300	210915951	886	886	886	886	0
94	20231019	175200	210915951	886	886	886	886	0
95	20231019	175100	210915951	886	886	886	886	0
96	20231019	175000	210915951	886	886	886	886	0
97	20231019	174900	210915951	886	886	886	886	0
98	20231019	174800	210915951	886	886	886	886	0
99	20231019	174700	210915951	886	886	886	886	0
100	20231019	174600	210915951	886	886	886	886	0
101	20231019	174500	210915951	886	886	886	886	0
102	20231019	174400	210915951	886	886	886	886	0
103	20231019	174300	210915951	886	886	886	886	0
104	20231019	174200	210915951	886	886	886	886	0
105	20231019	174100	210915951	886	886	886	886	0
106	20231019	174000	210915951	886	886	886	886	0
107	20231019	173900	210915951	886	886	886	886	0
108	20231019	173800	210915951	886	886	886	886	0
109	20231019	173700	210915951	886	886	886	886	0
110	20231019	173600	210915951	886	886	886	886	0
111	20231019	173500	210915951	886	886	886	886	0
112	20231019	173400	210915951	886	886	886	886	0
113	20231019	173300	210915951	886	886	886	886	0
114	20231019	173200	210915951	886	886	886	886	0
115	20231019	173100	210915951	886	886	886	886	0
116	20231019	173000	210915951	886	886	886	886	0
117	20231019	172900	210915951	886	886	886	886	0
118	20231019	172800	210915951	886	886	886	886	0
119	20231019	172700	210915951	886	886	886	886	0
120	20231019	172600	210915951	886	886	886	886	0
121	20231019	172500	210915951	886	886	886	886	0
122	20231019	172400	210915951	886	886	886	886	6984
123	20231019	172300	210915951	886	886	886	886	0
124	20231019	172200	210915951	886	886	886	886	0
125	20231019	172100	210915951	886	886	886	886	0
126	20231019	172000	210915951	886	886	886	886	0
127	20231019	171900	210915951	886	886	886	886	0
128	20231019	171800	210915951	886	886	886	886	0
129	20231019	171700	210915951	886	886	886	886	0
130	20231019	171600	210915951	886	886	886	886	0
131	20231019	171500	210915951	886	886	886	886	0
132	20231019	171400	210915951	886	886	886	886	0
133	20231019	171300	210915951	886	886	886	886	0
134	20231019	171200	210915951	886	886	886	886	0
135	20231019	171100	210915951	886	886	886	886	0
136	20231019	171000	210915951	886	886	886	886	0
137	20231019	170900	210915951	886	886	886	886	0
138	20231019	170800	210915951	886	886	886	886	0
139	20231019	170700	210915951	886	886	886	886	0
140	20231019	170600	210915951	886	886	886	886	0
141	20231019	170500	210915951	886	886	886	886	0
142	20231019	170400	210915951	886	886	886	886	0
143	20231019	170300	210915951	886	886	886	886	0
144	20231019	170200	210915951	886	886	886	886	0
145	20231019	170100	210915951	886	886	886	886	0
146	20231019	170000	210915951	886	886	886	886	0
147	20231019	165900	210915951	886	886	886	886	0
148	20231019	165800	210915951	886	886	886	886	0
149	20231019	165700	210915951	886	886	886	886	0
150	20231019	165600	210915951	886	886	886	886	0
151	20231019	165500	210915951	886	886	886	886	0
152	20231019	165400	210915951	886	886	886	886	6984
153	20231019	165300	210915951	886	886	886	886	0
154	20231019	165200	210915951	886	886	886	886	0
155	20231019	165100	210915951	886	886	886	886	0
156	20231019	165000	210915951	886	886	886	886	0
157	20231019	164900	210915951	886	886	886	886	0
158	20231019	164800	210915951	886	886	886	886	0
159	20231019	164700	210915951	886	886	886	886	0
160	20231019	164600	210915951	886	886	886	886	0
161	20231019	164500	210915951	886	886	886	886	0
162	20231019	164400	210915951	886	886	886	886	0
163	20231019	164300	210915951	886	886	886	886	0
164	20231019	164200	210915951	886	886	886	886	0
165	20231019	164100	210915951	886	886	886	886	0
166	20231019	164000	210915951	886	886	886	886	0
167	20231019	163900	210915951	886	886	886	886	0
168	20231019	163800	210915951	886	886	886	886	0
169	20231019	163700	210915951	886	886	886	886	0
170	20231019	163600	210915951	886	886	886	886	0
171	20231019	163500	210915951	886	886	886	886	0
172	20231019	163400	210915951	886	886	886	886	0
173	20231019	163300	210915951	886	886	886	886	0
174	20231019	163200	210915951	886	886	886	886	0
175	20231019	163100	210915951	886	886	886	886	0
176	20231019	163000	210915951	886	886	886	886	0
177	20231019	162900	210915951	886	886	886	886	0
178	20231019	162800	210915951	886	886	886	886	0
179	20231019	162700	210915951	886	886	886	886	0
180	20231019	162600	210915951	886	886	886	886	0
181	20231019	162500	210915951	886	886	886	886	0
182	20231019	162400	210915951	886	886	886	886	6984
183	20231019	162300	210915951	886	886	886	886	0
184	20231019	162200	210915951	886	886	886	886	0
185	20231019	162100	210915951	886	886	886	886	0
186	20231019	162000	210915951	886	886	886	886	0
187	20231019	161900	210915951	886	886	886	886	0
188	20231019	161800	210915951	886	886	886	886	0
189	20231019	161700	210915951	886	886	886	886	0
190	20231019	161600	210915951	886	886	886	886	0
191	20231019	161500	210915951	886	886	886	886	0
192	20231019	161400	210915951	886	886	886	886	0
193	20231019	161300	210915951	886	886	886	886	0
194	20231019	161200	210915951	886	886	886	886	0
195	20231019	161100	210915951	886	886	886	886	0
196	20231019	161000	210915951	886	886	886	886	0
197	20231019	160900	210915951	886	886	886	886	0
198	20231019	160800	210915951	886	886	886	886	0
199	20231019	160700	210915951	886	886	886	886	0
200	20231019	160600	210915951	886	886	886	886	0
201	20231019	160500	210915951	886	886	886	886	0
202	20231019	160400	210915951	886	886	886	886	0
203	20231019	160300	210915951	886	886	886	886	0
204	20231019	160200	210915951	886	886	886	886	0
205	20231019	160100	210915951	886	886	886	886	0
206	20231019	160000	210915951	886	886	886	886	0
207	20231019	155900	210915951	886	886	886	886	0
208	20231019	155800	210915951	886	886	886	886	0
209	20231019	155700	210915951	886	886	886	886	0
210	20231019	155600	210915951	886	886	886	886	0
211	20231019	155500	210915951	886	886	886	886	0
212	20231019	155400	210915951	886	886	886	886	6984
213	20231019	155300	210915951	886	886	886	886	0
214	20231019	155200	210915951	886	886	886	886	0
215	20231019	155100	210915951	886	886	886	886	0
216	20231019	155000	210915951	886	886	886	886	0
217	20231019	154900	210915951	886	886	886	886	0
218	20231019	154800	210915951	886	886	886	886	0
219	20231019	154700	210915951	886	886	886	886	0
220	20231019	154600	210915951	886	886	886	886	0
221	20231019	154500	210915951	886	886	886	886	0
222	20231019	154400	210915951	886	886	886	886	0
223	20231019	154300	210915951	886	886	886	886	0
224	20231019	154200	210915951	886	886	886	886	0
225	20231019	154100	210915951	886	886	886	886	0
226	20231019	154000	210915951	886	886	886	886	0
227	20231019	153900	210915951	886	886	886	886	0
228	20231019	153800	210915951	886	886	886	886	0
229	20231019	153700	210915951	886	886	886	886	0
230	20231019	153600	210915951	886	886	886	886	0
231	20231019	153500	210915951	886	886	886	886	0
232	20231019	153400	210915951	886	886	886	886	0
233	20231019	153300	210915951	886	886	886	886	0
234	20231019	153200	210915951	886	886	886	886	0
235	20231019	153100	210915951	886	886	886	886	0
236	20231019	153000	210915951	886	886	886	886	6984
237	20231019	152900	204728127	894	894	894	894	0
238	20231019	152800	204728127	894	894	894	894	0
239	20231019	152700	204728127	894	894	894	894	0
240	20231019	152600	204728127	894	894	894	894	0
241	20231019	152500	204728127	894	894	894	894	0
242	20231019	152400	204728127	894	894	894	894	0
243	20231019	152300	204728127	894	894	894	894	0
244	20231019	152200	204728127	894	894	894	894	0
245	20231019	152100	204728127	894	894	894	894	0
246	20231019	152000	204728127	894	894	894	894	0
247	20231019	151900	204728127	894	892	894	891	622
248	20231019	151800	204173664	893	890	893	890	4737
249	20231019	151700	199953099	890	891	891	890	25
250	20231019	151600	199930848	890	888	890	885	780
251	20231019	151500	199237407	889	889	889	889	8
252	20231019	151400	199230295	889	889	889	889	3
253	20231019	151300	199227628	890	888	890	885	278
254	20231019	151200	198981578	890	890	890	890	0
255	20231019	151100	198981578	890	889	890	889	300
256	20231019	151000	198714646	889	888	889	886	802
257	20231019	150900	198004064	889	888	889	887	4
258	20231019	150800	198000513	889	889	889	889	0
259	20231019	150700	198000513	889	889	889	885	127
260	20231019	150600	197887874	889	889	889	889	0
261	20231019	150500	197887874	889	889	889	889	2
262	20231019	150400	197886096	890	884	890	883	3615
263	20231019	150300	194692335	885	890	890	885	1938
264	20231019	150200	192976874	890	888	890	888	149
265	20231019	150100	192844460	888	890	890	888	254
266	20231019	150000	192618803	890	891	891	890	101
267	20231019	145900	192528912	890	889	890	889	2
268	20231019	145800	192527133	889	889	889	889	0
269	20231019	145700	192527133	889	888	889	885	106
270	20231019	145600	192433279	889	888	889	887	5
271	20231019	145500	192428841	889	889	889	889	8
272	20231019	145400	192421729	889	888	889	886	98
273	20231019	145300	192334886	889	890	890	889	10
274	20231019	145200	192325991	890	885	891	884	636
275	20231019	145100	191763737	885	886	886	885	7089
276	20231019	145000	185487264	892	891	892	885	15001
277	20231019	144900	172191460	892	892	892	892	22
278	20231019	144800	172171836	892	892	892	892	0
279	20231019	144700	172171836	892	892	892	892	0
280	20231019	144600	172171836	892	892	892	892	2
281	20231019	144500	172170052	892	892	892	892	56
282	20231019	144400	172120100	893	893	893	893	0
283	20231019	144300	172120100	893	893	893	893	0
284	20231019	144200	172120100	893	893	893	893	0
285	20231019	144100	172120100	893	893	893	893	23
286	20231019	144000	172099561	894	893	894	893	59
287	20231019	143900	172046873	893	892	893	889	1006
288	20231019	143800	171151039	893	893	893	893	0
289	20231019	143700	171151039	893	893	893	893	1059
290	20231019	143600	170205352	893	893	893	893	0
291	20231019	143500	170205352	893	893	893	893	1000
292	20231019	143400	169312352	893	893	893	893	143
293	20231019	143300	169184653	894	894	894	894	200
294	20231019	143200	169005853	894	894	894	894	0
295	20231019	143100	169005853	894	894	894	894	1
296	20231019	143000	169004959	894	894	894	894	50
297	20231019	142900	168960259	894	894	894	894	0
298	20231019	142800	168960259	894	894	894	894	0
299	20231019	142700	168960259	894	893	894	893	74
300	20231019	142600	168894175	893	893	893	893	28
301	20231019	142500	168869171	894	894	894	894	4
302	20231019	142400	168865595	894	894	894	894	1
303	20231019	142300	168864701	894	894	894	894	0
304	20231019	142200	168864701	894	894	894	894	0
305	20231019	142100	168864701	894	894	894	894	2
306	20231019	142000	168862913	893	893	893	893	6
307	20231019	141900	168857555	894	894	894	894	0
308	20231019	141800	168857555	894	894	894	894	0
309	20231019	141700	168857555	894	894	894	894	0
310	20231019	141600	168857555	894	894	894	894	0
311	20231019	141500	168857555	894	894	894	894	2
312	20231019	141400	168855767	894	894	894	894	2
313	20231019	141300	168853979	894	894	894	894	3
314	20231019	141200	168851297	894	894	894	894	0
315	20231019	141100	168851297	894	894	894	894	0
316	20231019	141000	168851297	894	894	894	894	800
317	20231019	140900	168136097	894	895	895	894	6
318	20231019	140800	168130731	896	896	896	896	0
319	20231019	140700	168130731	896	896	896	896	1
320	20231019	140600	168129835	895	895	895	895	1
321	20231019	140500	168128940	896	896	896	896	0
322	20231019	140400	168128940	896	896	896	896	10
323	20231019	140300	168119980	896	896	896	896	0
324	20231019	140200	168119980	896	896	896	896	4
325	20231019	140100	168116396	896	896	896	896	1
326	20231019	140000	168115500	895	895	895	895	0
327	20231019	135900	168115500	895	895	895	895	3
328	20231019	135800	168112815	896	896	896	896	0
329	20231019	135700	168112815	896	896	896	896	0
330	20231019	135600	168112815	896	896	896	896	1
331	20231019	135500	168111919	896	897	897	896	624
332	20231019	135400	167552801	897	897	897	897	0
333	20231019	135300	167552801	897	897	897	896	1198
334	20231019	135200	166479292	897	896	897	896	2105
335	20231019	135100	164593207	897	897	897	897	2
336	20231019	135000	164591413	896	896	897	896	1805
337	20231019	134900	162974127	896	894	897	894	2001
338	20231019	134800	161182374	894	894	894	894	0
339	20231019	134700	161182374	894	894	894	894	0
340	20231019	134600	161182374	894	894	894	894	99
341	20231019	134500	161093868	894	891	894	891	2902
342	20231019	134400	158500133	891	890	891	890	199
343	20231019	134300	158323020	890	891	891	890	6
344	20231019	134200	158317678	892	891	892	891	2
345	20231019	134100	158315895	888	891	891	888	5130
346	20231019	134000	153757268	891	891	891	891	1
347	20231019	133900	153756377	890	890	891	890	25
348	20231019	133800	153734126	890	890	890	890	77
349	20231019	133700	153665596	891	891	891	891	4
350	20231019	133600	153662032	891	891	893	891	316
351	20231019	133500	153380434	891	892	893	891	16
352	20231019	133400	153366161	892	891	893	891	1077
353	20231019	133300	152405055	891	891	891	891	1000
354	20231019	133200	151514055	891	889	891	889	262
355	20231019	133100	151281029	889	890	890	889	42
356	20231019	133000	151243690	891	890	891	889	216
357	20231019	132900	151051632	891	888	891	888	42
358	20231019	132800	151014333	888	890	890	888	159
359	20231019	132700	150873135	891	889	892	888	3262
360	20231019	132600	147975437	889	890	890	889	6
361	20231019	132500	147970101	891	891	891	891	0
362	20231019	132400	147970101	891	891	891	891	0
363	20231019	132300	147970101	891	891	891	891	1
364	20231019	132200	147969210	891	891	891	891	102
365	20231019	132100	147878328	891	891	891	891	2
366	20231019	132000	147876546	891	891	891	891	10
367	20231019	131900	147867636	891	891	891	891	3
368	20231019	131800	147864963	891	891	891	891	0
369	20231019	131700	147864963	891	891	891	889	13
370	20231019	131600	147853391	891	891	891	891	4
371	20231019	131500	147849827	891	891	891	891	3
372	20231019	131400	147847154	885	890	890	885	300
373	20231019	131300	147581473	891	888	891	887	18
374	20231019	131200	147565472	888	891	891	888	14
375	20231019	131100	147553001	891	891	891	891	5
376	20231019	131000	147548546	891	891	891	891	0
377	20231019	130900	147548546	891	890	891	888	4
378	20231019	130800	147544988	891	891	891	891	1
379	20231019	130700	147544097	891	890	891	890	2
380	20231019	130600	147542316	891	891	891	886	7
381	20231019	130500	147536094	885	885	885	885	203
382	20231019	130400	147356439	883	889	889	883	23398
383	20231019	130300	126634707	892	891	892	888	1001
384	20231019	130200	125745639	892	892	894	892	561
385	20231019	130100	125245105	892	892	892	892	0
386	20231019	130000	125245105	892	894	894	892	2
387	20231019	125900	125243319	888	894	894	888	501
388	20231019	125800	124797943	894	894	894	894	0
389	20231019	125700	124797943	894	895	895	889	40002
390	20231019	125600	89190807	896	895	896	895	3
391	20231019	125500	89188120	896	896	896	896	6
392	20231019	125400	89182744	896	896	896	896	1857
393	20231019	125300	87518872	898	898	898	898	0
394	20231019	125200	87518872	898	896	898	896	146
395	20231019	125100	87388054	896	896	896	896	33
396	20231019	125000	87358486	896	896	896	896	38
397	20231019	124900	87324438	898	898	898	898	0
398	20231019	124800	87324438	898	898	898	898	0
399	20231019	124700	87324438	898	898	898	896	10
400	20231019	124600	87315470	898	898	898	898	0
401	20231019	124500	87315470	898	898	898	898	0
402	20231019	124400	87315470	898	898	898	898	0
403	20231019	124300	87315470	898	898	898	898	4
404	20231019	124200	87311878	898	898	898	898	1
405	20231019	124100	87310980	898	897	898	897	17
406	20231019	124000	87295730	897	897	897	897	1
407	20231019	123900	87294833	898	898	898	898	1
408	20231019	123800	87293935	899	898	899	895	2300
409	20231019	123700	85235177	899	899	899	899	0
410	20231019	123600	85235177	899	898	899	898	500
411	20231019	123500	84786126	898	898	898	898	0
412	20231019	123400	84786126	898	898	898	898	0
413	20231019	123300	84786126	898	898	898	898	0
414	20231019	123200	84786126	898	898	898	898	0
415	20231019	123100	84786126	898	898	898	898	0
416	20231019	123000	84786126	898	898	898	898	0
417	20231019	122900	84786126	898	898	898	898	0
418	20231019	122800	84786126	898	898	898	898	0
419	20231019	122700	84786126	898	898	898	898	0
420	20231019	122600	84786126	898	898	898	898	1
421	20231019	122500	84785228	899	899	899	899	0
422	20231019	122400	84785228	899	899	899	899	0
423	20231019	122300	84785228	899	899	899	899	0
424	20231019	122200	84785228	899	897	899	897	740
425	20231019	122100	84120995	897	897	897	897	5
426	20231019	122000	84116510	898	898	898	898	0
427	20231019	121900	84116510	898	898	898	898	0
428	20231019	121800	84116510	898	898	898	898	0
429	20231019	121700	84116510	898	898	898	898	0
430	20231019	121600	84116510	898	898	898	898	0
431	20231019	121500	84116510	898	898	898	898	1
432	20231019	121400	84115612	898	898	898	898	2
433	20231019	121300	84113816	898	898	898	898	0
434	20231019	121200	84113816	898	895	898	895	102
435	20231019	121100	84022523	895	895	895	895	1
436	20231019	121000	84021628	895	895	895	895	0
437	20231019	120900	84021628	895	896	896	895	124
438	20231019	120800	83910638	898	897	898	897	310
439	20231019	120700	83632275	897	896	897	896	9
440	20231019	120600	83624210	897	897	897	897	0
441	20231019	120500	83624210	897	897	897	897	5
442	20231019	120400	83619725	897	897	897	897	0
443	20231019	120300	83619725	897	897	897	897	0
444	20231019	120200	83619725	897	897	897	897	1
445	20231019	120100	83618828	897	897	897	897	0
446	20231019	120000	83618828	897	897	897	897	6
447	20231019	115900	83613446	898	898	898	898	0
448	20231019	115800	83613446	898	898	898	898	0
449	20231019	115700	83613446	898	898	898	898	0
450	20231019	115600	83613446	898	898	898	898	188
451	20231019	115500	83444622	898	898	898	898	0
452	20231019	115400	83444622	898	898	898	898	4
453	20231019	115300	83441030	898	898	898	898	0
454	20231019	115200	83441030	898	898	898	898	4
455	20231019	115100	83437438	898	898	898	898	0
456	20231019	115000	83437438	898	898	898	898	0
457	20231019	114900	83437438	898	897	898	896	7
458	20231019	114800	83431158	898	898	898	898	2
459	20231019	114700	83429362	898	898	898	898	0
460	20231019	114600	83429362	898	898	898	898	0
461	20231019	114500	83429362	898	898	898	898	0
462	20231019	114400	83429362	898	896	898	896	16
463	20231019	114300	83415022	896	897	897	896	726
464	20231019	114200	82764475	898	898	898	898	1
465	20231019	114100	82763577	897	897	897	897	1
466	20231019	114000	82762680	898	898	898	898	1
467	20231019	113900	82761782	897	897	897	897	460
468	20231019	113800	82349162	898	898	898	898	3
469	20231019	113700	82346468	898	898	898	898	6
470	20231019	113600	82341080	897	897	897	897	205
471	20231019	113500	82157195	898	898	898	898	0
472	20231019	113400	82157195	898	897	898	897	10
473	20231019	113300	82148224	898	898	898	898	0
474	20231019	113200	82148224	898	898	898	898	7
475	20231019	113100	82141938	898	897	898	897	2
476	20231019	113000	82140143	898	898	898	898	0
477	20231019	112900	82140143	898	898	898	898	5
478	20231019	112800	82135653	898	898	898	898	0
479	20231019	112700	82135653	898	898	898	898	0
480	20231019	112600	82135653	898	898	898	898	0
481	20231019	112500	82135653	898	898	898	898	1
482	20231019	112400	82134755	898	898	898	898	0
483	20231019	112300	82134755	898	897	898	897	2
484	20231019	112200	82132960	897	898	898	897	3
485	20231019	112100	82130268	898	898	898	898	2
486	20231019	112000	82128472	898	898	898	898	27
487	20231019	111900	82104226	898	898	898	898	6
488	20231019	111800	82098838	899	899	899	899	0
489	20231019	111700	82098838	899	899	899	899	10
490	20231019	111600	82089848	899	899	899	899	0
491	20231019	111500	82089848	899	899	899	899	1
492	20231019	111400	82088949	897	898	898	897	2
493	20231019	111300	82087154	899	899	899	899	0
494	20231019	111200	82087154	899	897	899	897	21
495	20231019	111100	82068279	897	899	899	897	7
496	20231019	111000	82061993	899	899	899	890	20004
497	20231019	110900	64243657	900	900	900	900	3
498	20231019	110800	64240957	900	899	900	893	3597
499	20231019	110700	61024567	900	900	900	900	0
500	20231019	110600	61024567	900	898	900	898	33
501	20231019	110500	60994927	898	899	899	898	208
502	20231019	110400	60808039	900	900	900	900	1
503	20231019	110300	60807139	900	900	900	900	0
504	20231019	110200	60807139	900	900	900	900	104
505	20231019	110100	60713539	901	902	902	901	894
506	20231019	110000	59908041	901	896	901	896	140
507	20231019	105900	59782031	902	901	902	895	2222
508	20231019	105800	57790431	902	902	902	902	0
509	20231019	105700	57790431	902	902	902	902	1
510	20231019	105600	57789529	901	902	902	901	12
511	20231019	105500	57778713	902	901	902	901	54
512	20231019	105400	57730056	901	901	901	901	1
513	20231019	105300	57729155	901	901	901	901	0
514	20231019	105200	57729155	901	901	901	901	2
515	20231019	105100	57727353	901	901	901	901	0
516	20231019	105000	57727353	901	901	901	901	0
517	20231019	104900	57727353	901	900	901	900	53
518	20231019	104800	57679602	901	901	901	901	0
519	20231019	104700	57679602	901	901	901	901	0
520	20231019	104600	57679602	901	895	901	895	515
521	20231019	104500	57218671	895	895	895	895	2
522	20231019	104400	57216881	895	902	902	895	2452
523	20231019	104300	55019203	902	902	902	902	6
524	20231019	104200	55013791	902	902	902	902	0
525	20231019	104100	55013791	902	902	902	902	0
526	20231019	104000	55013791	902	902	902	902	0
527	20231019	103900	55013791	902	902	902	902	2
528	20231019	103800	55011987	902	902	902	902	0
529	20231019	103700	55011987	902	902	902	902	0
530	20231019	103600	55011987	902	902	902	901	64
531	20231019	103500	54954315	902	902	902	902	0
532	20231019	103400	54954315	902	902	902	902	2
533	20231019	103300	54952511	902	902	902	902	0
534	20231019	103200	54952511	902	902	902	902	0
535	20231019	103100	54952511	902	902	902	902	0
536	20231019	103000	54952511	902	901	902	900	1114
537	20231019	102900	53949867	901	901	901	901	3
538	20231019	102800	53947164	902	902	902	902	1
539	20231019	102700	53946262	902	902	902	902	0
540	20231019	102600	53946262	902	902	902	902	4
541	20231019	102500	53942654	901	901	901	901	5
542	20231019	102400	53938149	902	902	902	902	0
543	20231019	102300	53938149	902	902	902	902	0
544	20231019	102200	53938149	902	901	902	901	28
545	20231019	102100	53912920	901	901	901	901	0
546	20231019	102000	53912920	901	901	901	900	24
547	20231019	101900	53891297	901	901	901	901	100
548	20231019	101800	53801197	902	902	902	902	0
549	20231019	101700	53801197	902	902	902	902	0
550	20231019	101600	53801197	902	902	902	902	0
551	20231019	101500	53801197	902	902	902	902	0
552	20231019	101400	53801197	902	902	902	902	0
553	20231019	101300	53801197	902	902	902	902	0
554	20231019	101200	53801197	902	901	902	898	228
555	20231019	101100	53596275	902	903	903	902	2
556	20231019	101000	53594470	904	904	904	904	0
557	20231019	100900	53594470	904	904	904	904	0
558	20231019	100800	53594470	904	904	904	904	3
559	20231019	100700	53591758	904	904	904	904	0
560	20231019	100600	53591758	904	904	904	904	0
561	20231019	100500	53591758	904	904	904	904	0
562	20231019	100400	53591758	904	904	904	904	0
563	20231019	100300	53591758	904	904	904	904	4
564	20231019	100200	53588142	902	903	903	902	4
565	20231019	100100	53584531	904	904	904	904	0
566	20231019	100000	53584531	904	906	906	904	1244
567	20231019	095900	52457497	906	906	906	906	1973
568	20231019	095800	50669959	906	906	906	906	29
569	20231019	095700	50643685	907	904	907	904	2084
570	20231019	095600	48756788	904	900	904	900	1809
571	20231019	095500	47128309	899	899	899	899	13
572	20231019	095400	47116622	900	900	900	900	4
573	20231019	095300	47113022	900	900	900	900	0
574	20231019	095200	47113022	900	900	900	900	0
575	20231019	095100	47113022	900	900	900	900	56
576	20231019	095000	47062622	900	900	900	900	0
577	20231019	094900	47062622	900	900	900	899	5
578	20231019	094800	47058123	900	900	900	900	1
579	20231019	094700	47057223	900	900	900	900	5
580	20231019	094600	47052723	900	900	900	900	0
581	20231019	094500	47052723	900	900	900	900	1
582	20231019	094400	47051823	900	900	900	900	1
583	20231019	094300	47050923	900	900	900	900	0
584	20231019	094200	47050923	900	900	900	900	0
585	20231019	094100	47050923	900	900	900	900	300
586	20231019	094000	46780923	900	900	900	900	0
587	20231019	093900	46780923	900	900	900	900	0
588	20231019	093800	46780923	900	899	900	899	3
589	20231019	093700	46778225	900	901	901	900	3
590	20231019	093600	46775524	902	902	902	902	0
591	20231019	093500	46775524	902	896	902	895	222
592	20231019	093400	46576628	896	897	897	896	1069
593	20231019	093300	45617793	897	896	897	895	14
594	20231019	093200	45605241	897	897	897	892	10009
595	20231019	093100	36671907	897	897	897	897	8
596	20231019	093000	36664731	897	897	897	894	746
597	20231019	092900	35996860	897	897	897	897	4
598	20231019	092800	35993272	897	897	897	895	532
599	20231019	092700	35516894	897	898	898	897	5295
600	20231019	092600	30767274	897	898	898	897	154
601	20231019	092500	30629082	898	898	898	897	287
602	20231019	092400	30371390	898	898	898	898	130
603	20231019	092300	30254650	898	898	898	897	58
604	20231019	092200	30202571	898	898	898	898	63
605	20231019	092100	30145997	898	898	898	895	1508
606	20231019	092000	28791824	898	895	902	895	13
607	20231019	091900	28780113	895	903	903	895	5025
608	20231019	091800	24282233	896	903	903	896	10078
609	20231019	091700	15235929	903	903	903	903	0
610	20231019	091600	15235929	903	903	903	903	0
611	20231019	091500	15235929	903	903	903	903	0
612	20231019	091400	15235929	903	901	903	901	1013
613	20231019	091300	14322288	901	901	901	901	120
614	20231019	091200	14214168	901	901	901	901	20
615	20231019	091100	14196148	901	900	901	898	502
616	20231019	091000	13744893	901	901	901	901	2
617	20231019	090900	13743091	901	901	901	900	8
618	20231019	090800	13735888	900	901	901	900	1224
619	20231019	090700	12634284	901	901	901	900	96
620	20231019	090600	12547879	902	901	902	900	8608
621	20231019	090500	4800675	902	902	902	900	1062
622	20231019	090400	3844823	901	901	902	901	22
623	20231019	090300	3824999	902	901	902	900	2261
624	20231019	090200	1789773	902	902	902	902	68
625	20231019	090100	1728437	902	903	903	902	4
626	20231019	090000	1724827	903	904	904	903	1908