KissMeData/016670/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185500	84069352	336	336	336	336	210
3	20231019	185400	84069352	336	336	336	336	0
4	20231019	185300	84069352	336	336	336	336	0
5	20231019	185200	84069352	336	336	336	336	0
6	20231019	185100	84069352	336	336	336	336	0
7	20231019	185000	84069352	336	336	336	336	0
8	20231019	184900	84069352	336	336	336	336	0
9	20231019	184800	84069352	336	336	336	336	0
10	20231019	184700	84069352	336	336	336	336	0
11	20231019	184600	84069352	336	336	336	336	0
12	20231019	184500	84069352	336	336	336	336	0
13	20231019	184400	84069352	336	336	336	336	0
14	20231019	184300	84069352	336	336	336	336	0
15	20231019	184200	84069352	336	336	336	336	0
16	20231019	184100	84069352	336	336	336	336	0
17	20231019	184000	84069352	336	336	336	336	0
18	20231019	183900	84069352	336	336	336	336	0
19	20231019	183800	84069352	336	336	336	336	0
20	20231019	183700	84069352	336	336	336	336	0
21	20231019	183600	84069352	336	336	336	336	0
22	20231019	183500	84069352	336	336	336	336	0
23	20231019	183400	84069352	336	336	336	336	0
24	20231019	183300	84069352	336	336	336	336	0
25	20231019	183200	84069352	336	336	336	336	0
26	20231019	183100	84069352	336	336	336	336	0
27	20231019	183000	84069352	336	336	336	336	0
28	20231019	182900	84069352	336	336	336	336	0
29	20231019	182800	84069352	336	336	336	336	0
30	20231019	182700	84069352	336	336	336	336	0
31	20231019	182600	84069352	336	336	336	336	0
32	20231019	182500	84069352	336	336	336	336	210
33	20231019	182400	84069352	336	336	336	336	0
34	20231019	182300	84069352	336	336	336	336	0
35	20231019	182200	84069352	336	336	336	336	0
36	20231019	182100	84069352	336	336	336	336	0
37	20231019	182000	84069352	336	336	336	336	0
38	20231019	181900	84069352	336	336	336	336	0
39	20231019	181800	84069352	336	336	336	336	0
40	20231019	181700	84069352	336	336	336	336	0
41	20231019	181600	84069352	336	336	336	336	0
42	20231019	181500	84069352	336	336	336	336	0
43	20231019	181400	84069352	336	336	336	336	0
44	20231019	181300	84069352	336	336	336	336	0
45	20231019	181200	84069352	336	336	336	336	0
46	20231019	181100	84069352	336	336	336	336	0
47	20231019	181000	84069352	336	336	336	336	0
48	20231019	180900	84069352	336	336	336	336	0
49	20231019	180800	84069352	336	336	336	336	0
50	20231019	180700	84069352	336	336	336	336	0
51	20231019	180600	84069352	336	336	336	336	0
52	20231019	180500	84069352	336	336	336	336	0
53	20231019	180400	84069352	336	336	336	336	0
54	20231019	180300	84069352	336	336	336	336	0
55	20231019	180200	84069352	336	336	336	336	0
56	20231019	180100	84069352	336	336	336	336	0
57	20231019	180000	84069352	336	336	336	336	0
58	20231019	175900	84069352	336	336	336	336	0
59	20231019	175800	84069352	336	336	336	336	0
60	20231019	175700	84069352	336	336	336	336	0
61	20231019	175600	84069352	336	336	336	336	0
62	20231019	175500	84069352	336	336	336	336	210
63	20231019	175400	84069352	336	336	336	336	0
64	20231019	175300	84069352	336	336	336	336	0
65	20231019	175200	84069352	336	336	336	336	0
66	20231019	175100	84069352	336	336	336	336	0
67	20231019	175000	84069352	336	336	336	336	0
68	20231019	174900	84069352	336	336	336	336	0
69	20231019	174800	84069352	336	336	336	336	0
70	20231019	174700	84069352	336	336	336	336	0
71	20231019	174600	84069352	336	336	336	336	0
72	20231019	174500	84069352	336	336	336	336	0
73	20231019	174400	84069352	336	336	336	336	0
74	20231019	174300	84069352	336	336	336	336	0
75	20231019	174200	84069352	336	336	336	336	0
76	20231019	174100	84069352	336	336	336	336	0
77	20231019	174000	84069352	336	336	336	336	0
78	20231019	173900	84069352	336	336	336	336	0
79	20231019	173800	84069352	336	336	336	336	0
80	20231019	173700	84069352	336	336	336	336	0
81	20231019	173600	84069352	336	336	336	336	0
82	20231019	173500	84069352	336	336	336	336	0
83	20231019	173400	84069352	336	336	336	336	0
84	20231019	173300	84069352	336	336	336	336	0
85	20231019	173200	84069352	336	336	336	336	0
86	20231019	173100	84069352	336	336	336	336	0
87	20231019	173000	84069352	336	336	336	336	0
88	20231019	172900	84069352	336	336	336	336	0
89	20231019	172800	84069352	336	336	336	336	0
90	20231019	172700	84069352	336	336	336	336	0
91	20231019	172600	84069352	336	336	336	336	0
92	20231019	172500	84069352	336	336	336	336	210
93	20231019	172400	84069352	336	336	336	336	0
94	20231019	172300	84069352	336	336	336	336	0
95	20231019	172200	84069352	336	336	336	336	0
96	20231019	172100	84069352	336	336	336	336	0
97	20231019	172000	84069352	336	336	336	336	0
98	20231019	171900	84069352	336	336	336	336	0
99	20231019	171800	84069352	336	336	336	336	0
100	20231019	171700	84069352	336	336	336	336	0
101	20231019	171600	84069352	336	336	336	336	0
102	20231019	171500	84069352	336	336	336	336	0
103	20231019	171400	84069352	336	336	336	336	0
104	20231019	171300	84069352	336	336	336	336	0
105	20231019	171200	84069352	336	336	336	336	0
106	20231019	171100	84069352	336	336	336	336	0
107	20231019	171000	84069352	336	336	336	336	0
108	20231019	170900	84069352	336	336	336	336	0
109	20231019	170800	84069352	336	336	336	336	0
110	20231019	170700	84069352	336	336	336	336	0
111	20231019	170600	84069352	336	336	336	336	0
112	20231019	170500	84069352	336	336	336	336	0
113	20231019	170400	84069352	336	336	336	336	0
114	20231019	170300	84069352	336	336	336	336	0
115	20231019	170200	84069352	336	336	336	336	0
116	20231019	170100	84069352	336	336	336	336	0
117	20231019	170000	84069352	336	336	336	336	0
118	20231019	165900	84069352	336	336	336	336	0
119	20231019	165800	84069352	336	336	336	336	0
120	20231019	165700	84069352	336	336	336	336	0
121	20231019	165600	84069352	336	336	336	336	0
122	20231019	165500	84069352	336	336	336	336	210
123	20231019	165400	84069352	336	336	336	336	0
124	20231019	165300	84069352	336	336	336	336	0
125	20231019	165200	84069352	336	336	336	336	0
126	20231019	165100	84069352	336	336	336	336	0
127	20231019	165000	84069352	336	336	336	336	0
128	20231019	164900	84069352	336	336	336	336	0
129	20231019	164800	84069352	336	336	336	336	0
130	20231019	164700	84069352	336	336	336	336	0
131	20231019	164600	84069352	336	336	336	336	0
132	20231019	164500	84069352	336	336	336	336	0
133	20231019	164400	84069352	336	336	336	336	0
134	20231019	164300	84069352	336	336	336	336	0
135	20231019	164200	84069352	336	336	336	336	0
136	20231019	164100	84069352	336	336	336	336	0
137	20231019	164000	84069352	336	336	336	336	0
138	20231019	163900	84069352	336	336	336	336	0
139	20231019	163800	84069352	336	336	336	336	0
140	20231019	163700	84069352	336	336	336	336	0
141	20231019	163600	84069352	336	336	336	336	0
142	20231019	163500	84069352	336	336	336	336	0
143	20231019	163400	84069352	336	336	336	336	0
144	20231019	163300	84069352	336	336	336	336	0
145	20231019	163200	84069352	336	336	336	336	0
146	20231019	163100	84069352	336	336	336	336	0
147	20231019	163000	84069352	336	336	336	336	0
148	20231019	162900	84069352	336	336	336	336	0
149	20231019	162800	84069352	336	336	336	336	0
150	20231019	162700	84069352	336	336	336	336	0
151	20231019	162600	84069352	336	336	336	336	0
152	20231019	162500	84069352	336	336	336	336	210
153	20231019	162400	84069352	336	336	336	336	0
154	20231019	162300	84069352	336	336	336	336	0
155	20231019	162200	84069352	336	336	336	336	0
156	20231019	162100	84069352	336	336	336	336	0
157	20231019	162000	84069352	336	336	336	336	0
158	20231019	161900	84069352	336	336	336	336	0
159	20231019	161800	84069352	336	336	336	336	0
160	20231019	161700	84069352	336	336	336	336	0
161	20231019	161600	84069352	336	336	336	336	0
162	20231019	161500	84069352	336	336	336	336	0
163	20231019	161400	84069352	336	336	336	336	0
164	20231019	161300	84069352	336	336	336	336	0
165	20231019	161200	84069352	336	336	336	336	0
166	20231019	161100	84069352	336	336	336	336	0
167	20231019	161000	84069352	336	336	336	336	0
168	20231019	160900	84069352	336	336	336	336	0
169	20231019	160800	84069352	336	336	336	336	0
170	20231019	160700	84069352	336	336	336	336	0
171	20231019	160600	84069352	336	336	336	336	0
172	20231019	160500	84069352	336	336	336	336	0
173	20231019	160400	84069352	336	336	336	336	0
174	20231019	160300	84069352	336	336	336	336	0
175	20231019	160200	84069352	336	336	336	336	0
176	20231019	160100	84069352	336	336	336	336	0
177	20231019	160000	84069352	336	336	336	336	0
178	20231019	155900	84069352	336	336	336	336	0
179	20231019	155800	84069352	336	336	336	336	0
180	20231019	155700	84069352	336	336	336	336	0
181	20231019	155600	84069352	336	336	336	336	0
182	20231019	155500	84069352	336	336	336	336	210
183	20231019	155400	84069352	336	336	336	336	0
184	20231019	155300	84069352	336	336	336	336	0
185	20231019	155200	84069352	336	336	336	336	0
186	20231019	155100	84069352	336	336	336	336	0
187	20231019	155000	84069352	336	336	336	336	0
188	20231019	154900	84069352	336	336	336	336	0
189	20231019	154800	84069352	336	336	336	336	0
190	20231019	154700	84069352	336	336	336	336	0
191	20231019	154600	84069352	336	336	336	336	0
192	20231019	154500	84069352	336	336	336	336	0
193	20231019	154400	84069352	336	336	336	336	0
194	20231019	154300	84069352	336	336	336	336	0
195	20231019	154200	84069352	336	336	336	336	0
196	20231019	154100	84069352	336	336	336	336	0
197	20231019	154000	84069352	336	336	336	336	0
198	20231019	153900	84069352	336	336	336	336	0
199	20231019	153800	84069352	336	336	336	336	0
200	20231019	153700	84069352	336	336	336	336	0
201	20231019	153600	84069352	336	336	336	336	0
202	20231019	153500	84069352	336	336	336	336	0
203	20231019	153400	84069352	336	336	336	336	0
204	20231019	153300	84069352	336	336	336	336	0
205	20231019	153200	84069352	336	336	336	336	0
206	20231019	153100	84069352	336	336	336	336	0
207	20231019	153000	84069352	336	336	336	336	210
208	20231019	152900	83998792	336	336	336	336	0
209	20231019	152800	83998792	336	336	336	336	0
210	20231019	152700	83998792	336	336	336	336	0
211	20231019	152600	83998792	336	336	336	336	0
212	20231019	152500	83998792	336	336	336	336	0
213	20231019	152400	83998792	336	336	336	336	0
214	20231019	152300	83998792	336	336	336	336	0
215	20231019	152200	83998792	336	336	336	336	0
216	20231019	152100	83998792	336	336	336	336	0
217	20231019	152000	83998792	336	336	336	336	0
218	20231019	151900	83998792	336	336	336	336	0
219	20231019	151800	83998792	336	336	336	336	0
220	20231019	151700	83998792	336	336	336	336	0
221	20231019	151600	83998792	336	333	336	333	17
222	20231019	151500	83993128	333	336	336	333	2329
223	20231019	151400	83217324	335	335	335	335	2
224	20231019	151300	83216654	335	335	335	335	250
225	20231019	151200	83132904	337	337	337	337	0
226	20231019	151100	83132904	337	337	337	337	0
227	20231019	151000	83132904	337	337	337	337	0
228	20231019	150900	83132904	337	337	337	337	0
229	20231019	150800	83132904	337	337	337	337	0
230	20231019	150700	83132904	337	337	337	337	0
231	20231019	150600	83132904	337	337	337	337	0
232	20231019	150500	83132904	337	337	337	337	10
233	20231019	150400	83129534	337	337	337	337	0
234	20231019	150300	83129534	337	337	337	337	0
235	20231019	150200	83129534	337	337	337	337	0
236	20231019	150100	83129534	337	337	337	337	0
237	20231019	150000	83129534	337	337	337	337	0
238	20231019	145900	83129534	337	337	337	337	0
239	20231019	145800	83129534	337	337	337	337	247
240	20231019	145700	83046295	337	337	337	337	1
241	20231019	145600	83045958	336	336	336	336	0
242	20231019	145500	83045958	336	336	336	336	0
243	20231019	145400	83045958	336	336	336	336	11
244	20231019	145300	83042262	337	337	337	337	300
245	20231019	145200	82941162	336	336	336	336	0
246	20231019	145100	82941162	336	336	336	336	20
247	20231019	145000	82934442	337	337	337	337	0
248	20231019	144900	82934442	337	337	337	337	0
249	20231019	144800	82934442	337	337	337	337	0
250	20231019	144700	82934442	337	337	337	337	0
251	20231019	144600	82934442	337	337	337	337	1
252	20231019	144500	82934105	334	334	334	334	0
253	20231019	144400	82934105	334	334	334	334	184
254	20231019	144300	82872649	334	334	334	334	0
255	20231019	144200	82872649	334	334	334	334	0
256	20231019	144100	82872649	334	333	334	333	99
257	20231019	144000	82839672	334	334	334	334	1853
258	20231019	143900	82220770	336	336	336	336	0
259	20231019	143800	82220770	336	336	336	336	0
260	20231019	143700	82220770	336	336	336	336	0
261	20231019	143600	82220770	336	336	336	336	0
262	20231019	143500	82220770	336	336	336	336	0
263	20231019	143400	82220770	336	336	336	336	11
264	20231019	143300	82217074	337	337	337	337	0
265	20231019	143200	82217074	337	337	337	337	4
266	20231019	143100	82215726	337	337	337	337	0
267	20231019	143000	82215726	337	337	337	337	0
268	20231019	142900	82215726	337	337	337	337	10
269	20231019	142800	82212356	337	337	337	337	0
270	20231019	142700	82212356	337	337	337	337	0
271	20231019	142600	82212356	337	337	337	337	0
272	20231019	142500	82212356	337	337	337	337	0
273	20231019	142400	82212356	337	337	337	337	0
274	20231019	142300	82212356	337	337	337	337	0
275	20231019	142200	82212356	337	337	337	337	0
276	20231019	142100	82212356	337	337	337	337	1
277	20231019	142000	82212019	334	335	335	334	500
278	20231019	141900	82044879	337	335	337	335	14
279	20231019	141800	82040187	336	336	336	336	0
280	20231019	141700	82040187	336	336	336	336	506
281	20231019	141600	81870171	336	336	336	336	100
282	20231019	141500	81836571	336	336	336	336	0
283	20231019	141400	81836571	336	336	336	336	0
284	20231019	141300	81836571	336	336	336	336	0
285	20231019	141200	81836571	336	336	336	336	0
286	20231019	141100	81836571	336	336	336	336	0
287	20231019	141000	81836571	336	336	336	336	0
288	20231019	140900	81836571	336	336	336	336	0
289	20231019	140800	81836571	336	336	336	336	0
290	20231019	140700	81836571	336	336	336	336	0
291	20231019	140600	81836571	336	337	337	336	252
292	20231019	140500	81751652	337	337	337	337	0
293	20231019	140400	81751652	337	337	337	337	0
294	20231019	140300	81751652	337	337	337	337	0
295	20231019	140200	81751652	337	337	337	337	0
296	20231019	140100	81751652	337	337	337	337	142
297	20231019	140000	81703798	337	337	337	337	0
298	20231019	135900	81703798	337	337	337	337	56
299	20231019	135800	81684926	337	337	337	337	247
300	20231019	135700	81601687	337	337	337	337	0
301	20231019	135600	81601687	337	337	337	337	0
302	20231019	135500	81601687	337	337	337	337	1
303	20231019	135400	81601350	336	336	336	336	0
304	20231019	135300	81601350	336	336	336	336	0
305	20231019	135200	81601350	336	336	336	336	10
306	20231019	135100	81597990	334	334	334	334	0
307	20231019	135000	81597990	334	334	334	334	0
308	20231019	134900	81597990	334	334	334	334	0
309	20231019	134800	81597990	334	334	334	334	0
310	20231019	134700	81597990	334	334	334	334	0
311	20231019	134600	81597990	334	334	334	334	0
312	20231019	134500	81597990	334	334	334	334	0
313	20231019	134400	81597990	334	334	334	334	0
314	20231019	134300	81597990	334	334	334	334	0
315	20231019	134200	81597990	334	334	334	334	0
316	20231019	134100	81597990	334	334	334	334	9174
317	20231019	134000	78533874	334	334	334	334	0
318	20231019	133900	78533874	334	334	334	334	1
319	20231019	133800	78533540	334	334	334	334	0
320	20231019	133700	78533540	334	334	334	334	0
321	20231019	133600	78533540	334	334	334	334	0
322	20231019	133500	78533540	334	334	334	334	0
323	20231019	133400	78533540	334	334	334	334	0
324	20231019	133300	78533540	334	334	334	334	247
325	20231019	133200	78451042	337	337	337	337	1
326	20231019	133100	78450705	334	334	334	334	0
327	20231019	133000	78450705	334	336	336	334	6852
328	20231019	132900	76148453	335	335	335	335	2774
329	20231019	132800	75219163	335	335	335	335	0
330	20231019	132700	75219163	335	335	335	335	0
331	20231019	132600	75219163	335	335	335	335	0
332	20231019	132500	75219163	335	335	335	335	0
333	20231019	132400	75219163	335	335	335	335	0
334	20231019	132300	75219163	335	335	335	335	4759
335	20231019	132200	73624898	335	335	335	335	0
336	20231019	132100	73624898	335	335	335	335	0
337	20231019	132000	73624898	335	335	335	335	280
338	20231019	131900	73531098	335	335	335	335	0
339	20231019	131800	73531098	335	335	335	335	1708
340	20231019	131700	72958918	335	335	335	335	51
341	20231019	131600	72941833	335	334	335	334	2061
342	20231019	131500	72251498	335	335	335	335	1
343	20231019	131400	72251163	334	334	334	334	100
344	20231019	131300	72217763	334	334	334	334	0
345	20231019	131200	72217763	334	334	334	334	0
346	20231019	131100	72217763	334	334	334	334	0
347	20231019	131000	72217763	334	334	334	334	0
348	20231019	130900	72217763	334	334	334	334	20000
349	20231019	130800	65537763	334	334	334	334	0
350	20231019	130700	65537763	334	334	334	334	0
351	20231019	130600	65537763	334	334	334	334	100
352	20231019	130500	65504363	333	333	333	333	0
353	20231019	130400	65504363	333	333	333	333	0
354	20231019	130300	65504363	333	333	333	333	0
355	20231019	130200	65504363	333	333	333	333	0
356	20231019	130100	65504363	333	333	333	333	0
357	20231019	130000	65504363	333	333	333	333	0
358	20231019	125900	65504363	333	333	333	333	0
359	20231019	125800	65504363	333	333	333	333	2000
360	20231019	125700	64838363	335	335	335	335	0
361	20231019	125600	64838363	335	335	335	335	0
362	20231019	125500	64838363	335	335	335	335	297
363	20231019	125400	64738868	335	335	335	335	0
364	20231019	125300	64738868	335	335	335	335	0
365	20231019	125200	64738868	335	335	335	335	0
366	20231019	125100	64738868	335	335	335	335	0
367	20231019	125000	64738868	335	335	335	335	3041
368	20231019	124900	63720133	334	334	334	334	1933
369	20231019	124800	63074511	334	334	334	334	0
370	20231019	124700	63074511	334	334	334	334	0
371	20231019	124600	63074511	334	334	334	334	0
372	20231019	124500	63074511	334	334	334	334	0
373	20231019	124400	63074511	334	334	334	334	0
374	20231019	124300	63074511	334	334	334	334	0
375	20231019	124200	63074511	334	334	334	334	0
376	20231019	124100	63074511	334	334	334	334	0
377	20231019	124000	63074511	334	334	334	334	0
378	20231019	123900	63074511	334	334	334	334	1000
379	20231019	123800	62740511	333	333	333	333	100
380	20231019	123700	62707211	334	334	334	334	0
381	20231019	123600	62707211	334	334	334	334	0
382	20231019	123500	62707211	334	334	334	334	0
383	20231019	123400	62707211	334	334	334	334	0
384	20231019	123300	62707211	334	334	334	334	5500
385	20231019	123200	60870211	333	333	333	333	0
386	20231019	123100	60870211	333	333	333	333	0
387	20231019	123000	60870211	333	333	333	333	0
388	20231019	122900	60870211	333	331	333	331	5953
389	20231019	122800	58887864	332	332	332	332	0
390	20231019	122700	58887864	332	332	332	332	1267
391	20231019	122600	58467220	332	332	332	332	0
392	20231019	122500	58467220	332	332	332	332	0
393	20231019	122400	58467220	332	332	332	332	0
394	20231019	122300	58467220	332	332	332	332	0
395	20231019	122200	58467220	332	332	332	332	50
396	20231019	122100	58450620	332	332	332	332	0
397	20231019	122000	58450620	332	332	332	332	0
398	20231019	121900	58450620	332	332	332	332	0
399	20231019	121800	58450620	332	332	332	332	0
400	20231019	121700	58450620	332	332	332	332	1988
401	20231019	121600	57790604	333	334	334	333	93
402	20231019	121500	57759615	334	334	334	334	0
403	20231019	121400	57759615	334	334	334	334	0
404	20231019	121300	57759615	334	334	334	334	0
405	20231019	121200	57759615	334	334	334	334	32
406	20231019	121100	57748927	334	334	334	334	0
407	20231019	121000	57748927	334	334	334	334	0
408	20231019	120900	57748927	334	334	334	334	0
409	20231019	120800	57748927	334	334	334	334	0
410	20231019	120700	57748927	334	334	334	334	0
411	20231019	120600	57748927	334	334	334	334	0
412	20231019	120500	57748927	334	334	334	334	0
413	20231019	120400	57748927	334	334	334	334	0
414	20231019	120300	57748927	334	334	334	334	0
415	20231019	120200	57748927	334	334	334	334	0
416	20231019	120100	57748927	334	334	334	334	0
417	20231019	120000	57748927	334	334	334	334	0
418	20231019	115900	57748927	334	334	334	334	0
419	20231019	115800	57748927	334	334	334	334	2
420	20231019	115700	57748259	334	334	334	334	1
421	20231019	115600	57747925	333	333	333	333	0
422	20231019	115500	57747925	333	333	333	333	0
423	20231019	115400	57747925	333	333	333	333	0
424	20231019	115300	57747925	333	333	333	333	0
425	20231019	115200	57747925	333	333	333	333	0
426	20231019	115100	57747925	333	333	333	333	0
427	20231019	115000	57747925	333	333	333	333	0
428	20231019	114900	57747925	333	333	333	333	0
429	20231019	114800	57747925	333	333	333	333	0
430	20231019	114700	57747925	333	333	333	333	20
431	20231019	114600	57741265	333	333	333	333	130
432	20231019	114500	57697975	334	334	334	334	0
433	20231019	114400	57697975	334	334	334	334	0
434	20231019	114300	57697975	334	334	334	334	0
435	20231019	114200	57697975	334	334	334	334	0
436	20231019	114100	57697975	334	334	334	334	0
437	20231019	114000	57697975	334	334	334	334	0
438	20231019	113900	57697975	334	334	334	334	0
439	20231019	113800	57697975	334	334	334	334	0
440	20231019	113700	57697975	334	334	334	334	570
441	20231019	113600	57507595	335	334	335	334	4432
442	20231019	113500	56027306	334	334	334	334	11
443	20231019	113400	56023632	334	334	334	334	0
444	20231019	113300	56023632	334	333	334	333	5001
445	20231019	113200	54358298	332	332	332	332	1020
446	20231019	113100	54019658	332	332	332	332	980
447	20231019	113000	53694298	332	332	332	332	1000
448	20231019	112900	53362298	332	332	332	332	0
449	20231019	112800	53362298	332	332	332	332	1350
450	20231019	112700	52914098	332	332	332	332	591
451	20231019	112600	52717886	332	332	332	332	0
452	20231019	112500	52717886	332	332	332	332	1040
453	20231019	112400	52372606	332	332	332	332	0
454	20231019	112300	52372606	332	332	332	332	5734
455	20231019	112200	50468918	332	332	332	332	0
456	20231019	112100	50468918	332	332	332	332	0
457	20231019	112000	50468918	332	332	332	332	1
458	20231019	111900	50468586	330	330	330	330	0
459	20231019	111800	50468586	330	330	330	330	290
460	20231019	111700	50372886	330	331	331	330	1475
461	20231019	111600	49885082	331	331	331	331	0
462	20231019	111500	49885082	331	331	331	331	0
463	20231019	111400	49885082	331	331	331	331	1000
464	20231019	111300	49554082	332	332	332	332	0
465	20231019	111200	49554082	332	331	332	331	1002
466	20231019	111100	49222419	330	330	330	330	0
467	20231019	111000	49222419	330	330	330	330	0
468	20231019	110900	49222419	330	330	330	330	0
469	20231019	110800	49222419	330	330	330	330	0
470	20231019	110700	49222419	330	330	330	330	0
471	20231019	110600	49222419	330	330	330	330	0
472	20231019	110500	49222419	330	330	330	330	0
473	20231019	110400	49222419	330	330	330	330	0
474	20231019	110300	49222419	330	330	330	330	0
475	20231019	110200	49222419	330	330	330	330	0
476	20231019	110100	49222419	330	330	330	330	0
477	20231019	110000	49222419	330	330	330	330	0
478	20231019	105900	49222419	330	330	330	330	13744
479	20231019	105800	44686899	330	330	330	330	0
480	20231019	105700	44686899	330	331	331	330	7153
481	20231019	105600	42322572	332	332	332	332	0
482	20231019	105500	42322572	332	332	332	332	0
483	20231019	105400	42322572	332	332	332	332	0
484	20231019	105300	42322572	332	332	332	332	0
485	20231019	105200	42322572	332	332	332	332	0
486	20231019	105100	42322572	332	332	332	332	0
487	20231019	105000	42322572	332	332	332	332	0
488	20231019	104900	42322572	332	332	332	332	0
489	20231019	104800	42322572	332	332	332	332	0
490	20231019	104700	42322572	332	332	332	332	0
491	20231019	104600	42322572	332	332	332	332	0
492	20231019	104500	42322572	332	332	332	332	0
493	20231019	104400	42322572	332	332	332	332	0
494	20231019	104300	42322572	332	332	332	332	0
495	20231019	104200	42322572	332	332	332	332	0
496	20231019	104100	42322572	332	332	332	332	0
497	20231019	104000	42322572	332	332	332	332	0
498	20231019	103900	42322572	332	332	332	332	0
499	20231019	103800	42322572	332	332	332	332	1040
500	20231019	103700	41977292	332	332	332	332	0
501	20231019	103600	41977292	332	332	332	332	0
502	20231019	103500	41977292	332	332	332	332	0
503	20231019	103400	41977292	332	332	332	332	17
504	20231019	103300	41971648	333	333	333	333	0
505	20231019	103200	41971648	333	333	333	333	1
506	20231019	103100	41971315	333	333	333	333	0
507	20231019	103000	41971315	333	333	333	333	5
508	20231019	102900	41969650	333	333	333	333	0
509	20231019	102800	41969650	333	333	333	333	174
510	20231019	102700	41911708	334	334	334	334	0
511	20231019	102600	41911708	334	334	334	334	0
512	20231019	102500	41911708	334	334	334	334	0
513	20231019	102400	41911708	334	334	334	334	0
514	20231019	102300	41911708	334	334	334	334	0
515	20231019	102200	41911708	334	334	334	334	0
516	20231019	102100	41911708	334	334	334	334	0
517	20231019	102000	41911708	334	334	334	334	0
518	20231019	101900	41911708	334	334	334	334	0
519	20231019	101800	41911708	334	334	334	334	0
520	20231019	101700	41911708	334	334	334	334	0
521	20231019	101600	41911708	334	334	334	334	0
522	20231019	101500	41911708	334	333	334	333	97
523	20231019	101400	41879406	333	333	333	333	0
524	20231019	101300	41879406	333	333	333	333	904
525	20231019	101200	41578374	333	332	333	332	4940
526	20231019	101100	39934198	332	332	332	332	0
527	20231019	101000	39934198	332	332	332	332	0
528	20231019	100900	39934198	332	332	332	332	301
529	20231019	100800	39834266	331	331	331	331	0
530	20231019	100700	39834266	331	331	331	331	0
531	20231019	100600	39834266	331	331	331	331	1566
532	20231019	100500	39315920	332	332	332	332	0
533	20231019	100400	39315920	332	332	332	332	0
534	20231019	100300	39315920	332	331	332	331	324
535	20231019	100200	39208666	332	332	332	332	0
536	20231019	100100	39208666	332	332	332	332	1
537	20231019	100000	39208334	332	332	332	332	597
538	20231019	095900	39010130	332	332	332	332	0
539	20231019	095800	39010130	332	332	332	332	10
540	20231019	095700	39006810	332	332	332	332	243
541	20231019	095600	38926134	332	332	332	332	0
542	20231019	095500	38926134	332	332	332	332	0
543	20231019	095400	38926134	332	331	332	331	5073
544	20231019	095300	37242874	331	331	331	331	30
545	20231019	095200	37232944	331	331	331	329	5008
546	20231019	095100	35581950	331	331	331	331	1500
547	20231019	095000	35085450	331	331	331	331	0
548	20231019	094900	35085450	331	331	331	331	0
549	20231019	094800	35085450	331	331	331	331	1000
550	20231019	094700	34754450	329	329	329	329	0
551	20231019	094600	34754450	329	330	330	329	17000
552	20231019	094500	29159815	330	330	330	330	0
553	20231019	094400	29159815	330	330	330	330	0
554	20231019	094300	29159815	330	330	330	330	0
555	20231019	094200	29159815	330	333	333	330	2001
556	20231019	094100	28499402	330	330	330	330	0
557	20231019	094000	28499402	330	331	331	330	3000
558	20231019	093900	27509322	330	331	331	330	3000
559	20231019	093800	26518335	331	331	331	331	0
560	20231019	093700	26518335	331	331	331	331	100
561	20231019	093600	26485235	333	333	333	333	0
562	20231019	093500	26485235	333	333	333	333	47
563	20231019	093400	26469584	333	333	333	333	2108
564	20231019	093300	25767620	333	333	333	333	33
565	20231019	093200	25756631	333	331	333	331	130
566	20231019	093100	25713599	333	333	333	333	1
567	20231019	093000	25713266	333	333	333	333	0
568	20231019	092900	25713266	333	333	333	333	0
569	20231019	092800	25713266	333	333	333	333	0
570	20231019	092700	25713266	333	333	333	333	1000
571	20231019	092600	25380266	333	333	333	333	0
572	20231019	092500	25380266	333	333	333	333	0
573	20231019	092400	25380266	333	333	333	333	1
574	20231019	092300	25379933	331	331	331	331	1
575	20231019	092200	25379602	333	333	333	333	0
576	20231019	092100	25379602	333	333	333	333	0
577	20231019	092000	25379602	333	333	333	333	2
578	20231019	091900	25378936	332	330	332	330	130
579	20231019	091800	25335816	330	330	330	330	2000
580	20231019	091700	24675816	330	330	330	330	0
581	20231019	091600	24675816	330	330	330	330	0
582	20231019	091500	24675816	330	331	331	330	4001
583	20231019	091400	23355429	332	332	332	332	1
584	20231019	091300	23355097	332	332	332	332	0
585	20231019	091200	23355097	332	333	333	332	236
586	20231019	091100	23276627	333	333	334	333	1629
587	20231019	091000	22732773	332	332	334	332	4959
588	20231019	090900	21083458	332	332	332	332	236
589	20231019	090800	21005106	330	330	332	330	6193
590	20231019	090700	18961180	332	332	332	332	137
591	20231019	090600	18915696	332	333	333	331	284
592	20231019	090500	18821338	332	334	334	332	119
593	20231019	090400	18781594	334	331	334	330	3045
594	20231019	090300	17773914	335	335	336	335	6286
595	20231019	090200	15663535	335	334	335	332	17535
596	20231019	090100	9807662	336	336	336	334	7573
597	20231019	090000	7275090	336	334	336	334	21781