KissMeData/058400/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192700	129896174	906	906	906	906	2552
3	20231018	192600	129896174	906	906	906	906	0
4	20231018	192500	129896174	906	906	906	906	0
5	20231018	192400	129896174	906	906	906	906	0
6	20231018	192300	129896174	906	906	906	906	0
7	20231018	192200	129896174	906	906	906	906	0
8	20231018	192100	129896174	906	906	906	906	0
9	20231018	192000	129896174	906	906	906	906	0
10	20231018	191900	129896174	906	906	906	906	0
11	20231018	191800	129896174	906	906	906	906	0
12	20231018	191700	129896174	906	906	906	906	0
13	20231018	191600	129896174	906	906	906	906	0
14	20231018	191500	129896174	906	906	906	906	0
15	20231018	191400	129896174	906	906	906	906	0
16	20231018	191300	129896174	906	906	906	906	0
17	20231018	191200	129896174	906	906	906	906	0
18	20231018	191100	129896174	906	906	906	906	0
19	20231018	191000	129896174	906	906	906	906	0
20	20231018	190900	129896174	906	906	906	906	0
21	20231018	190800	129896174	906	906	906	906	0
22	20231018	190700	129896174	906	906	906	906	0
23	20231018	190600	129896174	906	906	906	906	0
24	20231018	190500	129896174	906	906	906	906	0
25	20231018	190400	129896174	906	906	906	906	0
26	20231018	190300	129896174	906	906	906	906	0
27	20231018	190200	129896174	906	906	906	906	0
28	20231018	190100	129896174	906	906	906	906	0
29	20231018	190000	129896174	906	906	906	906	0
30	20231018	185900	129896174	906	906	906	906	0
31	20231018	185800	129896174	906	906	906	906	0
32	20231018	185700	129896174	906	906	906	906	2552
33	20231018	185600	129896174	906	906	906	906	0
34	20231018	185500	129896174	906	906	906	906	0
35	20231018	185400	129896174	906	906	906	906	0
36	20231018	185300	129896174	906	906	906	906	0
37	20231018	185200	129896174	906	906	906	906	0
38	20231018	185100	129896174	906	906	906	906	0
39	20231018	185000	129896174	906	906	906	906	0
40	20231018	184900	129896174	906	906	906	906	0
41	20231018	184800	129896174	906	906	906	906	0
42	20231018	184700	129896174	906	906	906	906	0
43	20231018	184600	129896174	906	906	906	906	0
44	20231018	184500	129896174	906	906	906	906	0
45	20231018	184400	129896174	906	906	906	906	0
46	20231018	184300	129896174	906	906	906	906	0
47	20231018	184200	129896174	906	906	906	906	0
48	20231018	184100	129896174	906	906	906	906	0
49	20231018	184000	129896174	906	906	906	906	0
50	20231018	183900	129896174	906	906	906	906	0
51	20231018	183800	129896174	906	906	906	906	0
52	20231018	183700	129896174	906	906	906	906	0
53	20231018	183600	129896174	906	906	906	906	0
54	20231018	183500	129896174	906	906	906	906	0
55	20231018	183400	129896174	906	906	906	906	0
56	20231018	183300	129896174	906	906	906	906	0
57	20231018	183200	129896174	906	906	906	906	0
58	20231018	183100	129896174	906	906	906	906	0
59	20231018	183000	129896174	906	906	906	906	0
60	20231018	182900	129896174	906	906	906	906	0
61	20231018	182800	129896174	906	906	906	906	0
62	20231018	182700	129896174	906	906	906	906	2552
63	20231018	182600	129896174	906	906	906	906	0
64	20231018	182500	129896174	906	906	906	906	0
65	20231018	182400	129896174	906	906	906	906	0
66	20231018	182300	129896174	906	906	906	906	0
67	20231018	182200	129896174	906	906	906	906	0
68	20231018	182100	129896174	906	906	906	906	0
69	20231018	182000	129896174	906	906	906	906	0
70	20231018	181900	129896174	906	906	906	906	0
71	20231018	181800	129896174	906	906	906	906	0
72	20231018	181700	129896174	906	906	906	906	0
73	20231018	181600	129896174	906	906	906	906	0
74	20231018	181500	129896174	906	906	906	906	0
75	20231018	181400	129896174	906	906	906	906	0
76	20231018	181300	129896174	906	906	906	906	0
77	20231018	181200	129896174	906	906	906	906	0
78	20231018	181100	129896174	906	906	906	906	0
79	20231018	181000	129896174	906	906	906	906	0
80	20231018	180900	129896174	906	906	906	906	0
81	20231018	180800	129896174	906	906	906	906	0
82	20231018	180700	129896174	906	906	906	906	0
83	20231018	180600	129896174	906	906	906	906	0
84	20231018	180500	129896174	906	906	906	906	0
85	20231018	180400	129896174	906	906	906	906	0
86	20231018	180300	129896174	906	906	906	906	0
87	20231018	180200	129896174	906	906	906	906	0
88	20231018	180100	129896174	906	906	906	906	0
89	20231018	180000	129896174	906	906	906	906	0
90	20231018	175900	129896174	906	906	906	906	0
91	20231018	175800	129896174	906	906	906	906	0
92	20231018	175700	129896174	906	906	906	906	2552
93	20231018	175600	129896174	906	906	906	906	0
94	20231018	175500	129896174	906	906	906	906	0
95	20231018	175400	129896174	906	906	906	906	0
96	20231018	175300	129896174	906	906	906	906	0
97	20231018	175200	129896174	906	906	906	906	0
98	20231018	175100	129896174	906	906	906	906	0
99	20231018	175000	129896174	906	906	906	906	0
100	20231018	174900	129896174	906	906	906	906	0
101	20231018	174800	129896174	906	906	906	906	0
102	20231018	174700	129896174	906	906	906	906	0
103	20231018	174600	129896174	906	906	906	906	0
104	20231018	174500	129896174	906	906	906	906	0
105	20231018	174400	129896174	906	906	906	906	0
106	20231018	174300	129896174	906	906	906	906	0
107	20231018	174200	129896174	906	906	906	906	0
108	20231018	174100	129896174	906	906	906	906	0
109	20231018	174000	129896174	906	906	906	906	0
110	20231018	173900	129896174	906	906	906	906	0
111	20231018	173800	129896174	906	906	906	906	0
112	20231018	173700	129896174	906	906	906	906	0
113	20231018	173600	129896174	906	906	906	906	0
114	20231018	173500	129896174	906	906	906	906	0
115	20231018	173400	129896174	906	906	906	906	0
116	20231018	173300	129896174	906	906	906	906	0
117	20231018	173200	129896174	906	906	906	906	0
118	20231018	173100	129896174	906	906	906	906	0
119	20231018	173000	129896174	906	906	906	906	0
120	20231018	172900	129896174	906	906	906	906	0
121	20231018	172800	129896174	906	906	906	906	0
122	20231018	172700	129896174	906	906	906	906	2552
123	20231018	172600	129896174	906	906	906	906	0
124	20231018	172500	129896174	906	906	906	906	0
125	20231018	172400	129896174	906	906	906	906	0
126	20231018	172300	129896174	906	906	906	906	0
127	20231018	172200	129896174	906	906	906	906	0
128	20231018	172100	129896174	906	906	906	906	0
129	20231018	172000	129896174	906	906	906	906	0
130	20231018	171900	129896174	906	906	906	906	0
131	20231018	171800	129896174	906	906	906	906	0
132	20231018	171700	129896174	906	906	906	906	0
133	20231018	171600	129896174	906	906	906	906	0
134	20231018	171500	129896174	906	906	906	906	0
135	20231018	171400	129896174	906	906	906	906	0
136	20231018	171300	129896174	906	906	906	906	0
137	20231018	171200	129896174	906	906	906	906	0
138	20231018	171100	129896174	906	906	906	906	0
139	20231018	171000	129896174	906	906	906	906	0
140	20231018	170900	129896174	906	906	906	906	0
141	20231018	170800	129896174	906	906	906	906	0
142	20231018	170700	129896174	906	906	906	906	0
143	20231018	170600	129896174	906	906	906	906	0
144	20231018	170500	129896174	906	906	906	906	0
145	20231018	170400	129896174	906	906	906	906	0
146	20231018	170300	129896174	906	906	906	906	0
147	20231018	170200	129896174	906	906	906	906	0
148	20231018	170100	129896174	906	906	906	906	0
149	20231018	170000	129896174	906	906	906	906	0
150	20231018	165900	129896174	906	906	906	906	0
151	20231018	165800	129896174	906	906	906	906	0
152	20231018	165700	129896174	906	906	906	906	2552
153	20231018	165600	129896174	906	906	906	906	0
154	20231018	165500	129896174	906	906	906	906	0
155	20231018	165400	129896174	906	906	906	906	0
156	20231018	165300	129896174	906	906	906	906	0
157	20231018	165200	129896174	906	906	906	906	0
158	20231018	165100	129896174	906	906	906	906	0
159	20231018	165000	129896174	906	906	906	906	0
160	20231018	164900	129896174	906	906	906	906	0
161	20231018	164800	129896174	906	906	906	906	0
162	20231018	164700	129896174	906	906	906	906	0
163	20231018	164600	129896174	906	906	906	906	0
164	20231018	164500	129896174	906	906	906	906	0
165	20231018	164400	129896174	906	906	906	906	0
166	20231018	164300	129896174	906	906	906	906	0
167	20231018	164200	129896174	906	906	906	906	0
168	20231018	164100	129896174	906	906	906	906	0
169	20231018	164000	129896174	906	906	906	906	0
170	20231018	163900	129896174	906	906	906	906	0
171	20231018	163800	129896174	906	906	906	906	0
172	20231018	163700	129896174	906	906	906	906	0
173	20231018	163600	129896174	906	906	906	906	0
174	20231018	163500	129896174	906	906	906	906	0
175	20231018	163400	129896174	906	906	906	906	0
176	20231018	163300	129896174	906	906	906	906	0
177	20231018	163200	129896174	906	906	906	906	0
178	20231018	163100	129896174	906	906	906	906	0
179	20231018	163000	129896174	906	906	906	906	0
180	20231018	162900	129896174	906	906	906	906	0
181	20231018	162800	129896174	906	906	906	906	0
182	20231018	162700	129896174	906	906	906	906	2552
183	20231018	162600	129896174	906	906	906	906	0
184	20231018	162500	129896174	906	906	906	906	0
185	20231018	162400	129896174	906	906	906	906	0
186	20231018	162300	129896174	906	906	906	906	0
187	20231018	162200	129896174	906	906	906	906	0
188	20231018	162100	129896174	906	906	906	906	0
189	20231018	162000	129896174	906	906	906	906	0
190	20231018	161900	129896174	906	906	906	906	0
191	20231018	161800	129896174	906	906	906	906	0
192	20231018	161700	129896174	906	906	906	906	0
193	20231018	161600	129896174	906	906	906	906	0
194	20231018	161500	129896174	906	906	906	906	0
195	20231018	161400	129896174	906	906	906	906	0
196	20231018	161300	129896174	906	906	906	906	0
197	20231018	161200	129896174	906	906	906	906	0
198	20231018	161100	129896174	906	906	906	906	0
199	20231018	161000	129896174	906	906	906	906	0
200	20231018	160900	129896174	906	906	906	906	0
201	20231018	160800	129896174	906	906	906	906	0
202	20231018	160700	129896174	906	906	906	906	0
203	20231018	160600	129896174	906	906	906	906	0
204	20231018	160500	129896174	906	906	906	906	0
205	20231018	160400	129896174	906	906	906	906	0
206	20231018	160300	129896174	906	906	906	906	0
207	20231018	160200	129896174	906	906	906	906	0
208	20231018	160100	129896174	906	906	906	906	0
209	20231018	160000	129896174	906	906	906	906	0
210	20231018	155900	129896174	906	906	906	906	0
211	20231018	155800	129896174	906	906	906	906	0
212	20231018	155700	129896174	906	906	906	906	2552
213	20231018	155600	129896174	906	906	906	906	0
214	20231018	155500	129896174	906	906	906	906	0
215	20231018	155400	129896174	906	906	906	906	0
216	20231018	155300	129896174	906	906	906	906	0
217	20231018	155200	129896174	906	906	906	906	0
218	20231018	155100	129896174	906	906	906	906	0
219	20231018	155000	129896174	906	906	906	906	0
220	20231018	154900	129896174	906	906	906	906	0
221	20231018	154800	129896174	906	906	906	906	0
222	20231018	154700	129896174	906	906	906	906	0
223	20231018	154600	129896174	906	906	906	906	0
224	20231018	154500	129896174	906	906	906	906	0
225	20231018	154400	129896174	906	906	906	906	0
226	20231018	154300	129896174	906	906	906	906	0
227	20231018	154200	129896174	906	906	906	906	0
228	20231018	154100	129896174	906	906	906	906	0
229	20231018	154000	129896174	906	906	906	906	0
230	20231018	153900	129896174	906	906	906	906	0
231	20231018	153800	129896174	906	906	906	906	0
232	20231018	153700	129896174	906	906	906	906	0
233	20231018	153600	129896174	906	906	906	906	0
234	20231018	153500	129896174	906	906	906	906	0
235	20231018	153400	129896174	906	906	906	906	0
236	20231018	153300	129896174	906	906	906	906	0
237	20231018	153200	129896174	906	906	906	906	0
238	20231018	153100	129896174	906	906	906	906	0
239	20231018	153000	129896174	906	906	906	906	2552
240	20231018	152900	127584062	907	907	907	907	0
241	20231018	152800	127584062	907	907	907	907	0
242	20231018	152700	127584062	907	907	907	907	0
243	20231018	152600	127584062	907	907	907	907	0
244	20231018	152500	127584062	907	907	907	907	0
245	20231018	152400	127584062	907	907	907	907	0
246	20231018	152300	127584062	907	907	907	907	0
247	20231018	152200	127584062	907	907	907	907	0
248	20231018	152100	127584062	907	907	907	907	0
249	20231018	152000	127584062	907	907	907	907	0
250	20231018	151900	127584062	907	907	907	907	0
251	20231018	151800	127584062	907	907	907	907	0
252	20231018	151700	127584062	907	905	907	905	6
253	20231018	151600	127578630	905	906	907	904	19
254	20231018	151500	127561430	907	906	907	906	92
255	20231018	151400	127478072	906	904	906	904	1127
256	20231018	151300	126459262	904	904	904	904	0
257	20231018	151200	126459262	904	904	904	904	2
258	20231018	151100	126457454	903	904	904	903	10
259	20231018	151000	126448421	904	904	904	904	1
260	20231018	150900	126447517	904	904	904	904	0
261	20231018	150800	126447517	904	904	904	904	0
262	20231018	150700	126447517	904	904	904	903	152
263	20231018	150600	126310259	903	903	903	903	400
264	20231018	150500	125949059	904	904	904	904	120
265	20231018	150400	125840579	904	904	904	904	0
266	20231018	150300	125840579	904	904	904	904	17
267	20231018	150200	125825211	904	904	904	904	0
268	20231018	150100	125825211	904	904	904	904	0
269	20231018	150000	125825211	904	904	904	903	461
270	20231018	145900	125408923	904	904	904	904	0
271	20231018	145800	125408923	904	904	904	904	1
272	20231018	145700	125408019	904	904	904	904	0
273	20231018	145600	125408019	904	904	904	904	250
274	20231018	145500	125182019	904	904	904	904	1
275	20231018	145400	125181115	904	904	904	903	18
276	20231018	145300	125164849	902	903	903	902	2000
277	20231018	145200	123360752	904	904	904	904	0
278	20231018	145100	123360752	904	904	904	904	0
279	20231018	145000	123360752	904	904	904	904	0
280	20231018	144900	123360752	904	904	904	904	23
281	20231018	144800	123339960	904	904	904	904	0
282	20231018	144700	123339960	904	904	904	904	0
283	20231018	144600	123339960	904	904	904	904	0
284	20231018	144500	123339960	904	904	904	904	5
285	20231018	144400	123335440	904	904	904	904	0
286	20231018	144300	123335440	904	904	904	904	0
287	20231018	144200	123335440	904	904	904	904	0
288	20231018	144100	123335440	904	904	904	904	1
289	20231018	144000	123334536	903	903	903	903	2000
290	20231018	143900	121528536	904	904	904	904	5
291	20231018	143800	121524016	903	906	906	903	22
292	20231018	143700	121504116	906	905	906	903	239
293	20231018	143600	121287988	905	904	905	903	8
294	20231018	143500	121280761	905	905	905	905	0
295	20231018	143400	121280761	905	905	905	905	7
296	20231018	143300	121274426	905	905	905	905	0
297	20231018	143200	121274426	905	905	905	905	0
298	20231018	143100	121274426	905	905	905	905	0
299	20231018	143000	121274426	905	905	905	905	0
300	20231018	142900	121274426	905	905	905	905	0
301	20231018	142800	121274426	905	905	905	905	2
302	20231018	142700	121272616	903	903	903	903	8004
303	20231018	142600	114045004	903	903	903	903	520
304	20231018	142500	113575444	904	904	905	904	2004
305	20231018	142400	111763827	905	905	905	905	1
306	20231018	142300	111762922	905	905	905	905	0
307	20231018	142200	111762922	905	905	905	905	0
308	20231018	142100	111762922	905	905	905	905	0
309	20231018	142000	111762922	905	905	905	905	2
310	20231018	141900	111761112	903	903	903	903	10
311	20231018	141800	111752082	907	907	907	907	0
312	20231018	141700	111752082	907	907	907	907	0
313	20231018	141600	111752082	907	907	907	907	0
314	20231018	141500	111752082	907	907	907	907	0
315	20231018	141400	111752082	907	907	907	907	0
316	20231018	141300	111752082	907	907	907	907	0
317	20231018	141200	111752082	907	907	907	907	0
318	20231018	141100	111752082	907	907	907	907	0
319	20231018	141000	111752082	907	907	907	907	0
320	20231018	140900	111752082	907	907	907	907	0
321	20231018	140800	111752082	907	907	907	907	0
322	20231018	140700	111752082	907	907	907	907	0
323	20231018	140600	111752082	907	907	907	907	130
324	20231018	140500	111634172	907	906	907	906	22
325	20231018	140400	111614238	906	906	906	906	962
326	20231018	140300	110742666	906	906	906	906	0
327	20231018	140200	110742666	906	906	906	906	0
328	20231018	140100	110742666	906	906	906	906	0
329	20231018	140000	110742666	906	903	906	903	5003
330	20231018	135900	106224948	906	905	906	903	10001
331	20231018	135800	97190536	906	906	906	906	0
332	20231018	135700	97190536	906	906	906	906	1
333	20231018	135600	97189630	906	906	906	906	0
334	20231018	135500	97189630	906	906	906	906	0
335	20231018	135400	97189630	906	906	906	906	1
336	20231018	135300	97188724	906	906	906	906	0
337	20231018	135200	97188724	906	906	906	906	0
338	20231018	135100	97188724	906	903	906	903	18
339	20231018	135000	97172458	904	906	906	904	47
340	20231018	134900	97129878	906	906	906	906	158
341	20231018	134800	96986730	905	905	905	905	47
342	20231018	134700	96944195	905	905	905	905	1
343	20231018	134600	96943290	903	905	905	903	8
344	20231018	134500	96936062	906	906	906	906	5
345	20231018	134400	96931532	903	903	903	903	5
346	20231018	134300	96927017	903	904	904	903	1700
347	20231018	134200	95390573	906	906	906	906	0
348	20231018	134100	95390573	906	905	906	904	114
349	20231018	134000	95287511	906	906	906	906	0
350	20231018	133900	95287511	906	906	906	906	0
351	20231018	133800	95287511	906	906	906	904	4
352	20231018	133700	95283889	906	906	906	906	0
353	20231018	133600	95283889	906	906	906	906	5
354	20231018	133500	95279359	906	906	906	906	5
355	20231018	133400	95274829	906	906	906	906	0
356	20231018	133300	95274829	906	904	906	904	9
357	20231018	133200	95266691	906	906	906	906	113
358	20231018	133100	95164313	906	906	906	906	1
359	20231018	133000	95163407	904	904	904	904	239
360	20231018	132900	94947351	906	906	906	906	0
361	20231018	132800	94947351	906	906	906	906	0
362	20231018	132700	94947351	906	906	906	906	0
363	20231018	132600	94947351	906	905	906	905	356
364	20231018	132500	94625170	905	905	905	905	45
365	20231018	132400	94584445	906	906	906	906	0
366	20231018	132300	94584445	906	906	906	906	1
367	20231018	132200	94583539	906	906	906	906	2
368	20231018	132100	94581727	907	905	907	905	776
369	20231018	132000	93879445	905	905	905	905	0
370	20231018	131900	93879445	905	904	905	904	20
371	20231018	131800	93861362	905	905	905	905	5
372	20231018	131700	93856837	905	905	905	905	0
373	20231018	131600	93856837	905	905	905	905	0
374	20231018	131500	93856837	905	905	905	905	1
375	20231018	131400	93855932	904	904	904	904	0
376	20231018	131300	93855932	904	904	904	904	0
377	20231018	131200	93855932	904	906	906	904	2000
378	20231018	131100	92046596	907	907	907	907	7
379	20231018	131000	92040247	907	907	907	907	0
380	20231018	130900	92040247	907	907	907	907	0
381	20231018	130800	92040247	907	907	907	907	0
382	20231018	130700	92040247	907	907	907	907	0
383	20231018	130600	92040247	907	907	907	907	0
384	20231018	130500	92040247	907	906	907	906	176
385	20231018	130400	91880790	906	906	906	906	0
386	20231018	130300	91880790	906	906	906	906	59
387	20231018	130200	91827336	907	907	907	907	0
388	20231018	130100	91827336	907	907	907	907	0
389	20231018	130000	91827336	907	906	907	906	2128
390	20231018	125900	89899367	906	906	906	906	0
391	20231018	125800	89899367	906	906	906	906	0
392	20231018	125700	89899367	906	906	906	906	0
393	20231018	125600	89899367	906	906	906	906	0
394	20231018	125500	89899367	906	906	906	906	0
395	20231018	125400	89899367	906	906	906	906	0
396	20231018	125300	89899367	906	906	906	906	0
397	20231018	125200	89899367	906	906	906	906	2
398	20231018	125100	89897555	900	902	902	900	1500
399	20231018	125000	88547225	906	907	907	902	2003
400	20231018	124900	86740505	907	906	907	901	1501
401	20231018	124800	85387768	907	907	907	907	1
402	20231018	124700	85386861	907	901	907	901	1406
403	20231018	124600	84118403	900	901	901	900	17262
404	20231018	124500	68582158	901	905	905	901	3266
405	20231018	124400	65638869	905	903	905	902	2003
406	20231018	124300	63832143	903	903	903	903	200
407	20231018	124200	63651543	904	905	905	904	105
408	20231018	124100	63556621	905	905	905	905	65
409	20231018	124000	63497796	905	905	905	905	0
410	20231018	123900	63497796	905	905	905	905	0
411	20231018	123800	63497796	905	905	905	905	0
412	20231018	123700	63497796	905	905	905	905	0
413	20231018	123600	63497796	905	905	905	905	0
414	20231018	123500	63497796	905	905	905	905	16
415	20231018	123400	63483316	905	905	905	905	0
416	20231018	123300	63483316	905	905	905	905	0
417	20231018	123200	63483316	905	905	905	905	39
418	20231018	123100	63448021	905	905	905	905	0
419	20231018	123000	63448021	905	905	905	905	0
420	20231018	122900	63448021	905	905	905	905	0
421	20231018	122800	63448021	905	905	905	905	0
422	20231018	122700	63448021	905	905	905	905	0
423	20231018	122600	63448021	905	905	905	905	0
424	20231018	122500	63448021	905	905	905	905	0
425	20231018	122400	63448021	905	905	905	905	0
426	20231018	122300	63448021	905	905	905	905	0
427	20231018	122200	63448021	905	905	905	905	4
428	20231018	122100	63444401	905	905	905	905	0
429	20231018	122000	63444401	905	905	905	905	0
430	20231018	121900	63444401	905	905	905	905	0
431	20231018	121800	63444401	905	905	905	905	0
432	20231018	121700	63444401	905	905	905	905	25
433	20231018	121600	63421776	905	905	905	905	0
434	20231018	121500	63421776	905	905	905	905	0
435	20231018	121400	63421776	905	905	905	905	0
436	20231018	121300	63421776	905	905	905	905	1002
437	20231018	121200	62514966	905	904	905	902	1581
438	20231018	121100	61086811	905	905	905	905	0
439	20231018	121000	61086811	905	905	905	905	0
440	20231018	120900	61086811	905	905	905	905	0
441	20231018	120800	61086811	905	905	905	905	0
442	20231018	120700	61086811	905	905	905	905	9
443	20231018	120600	61078666	904	904	904	904	0
444	20231018	120500	61078666	904	904	904	904	0
445	20231018	120400	61078666	904	904	904	904	0
446	20231018	120300	61078666	904	904	904	904	0
447	20231018	120200	61078666	904	904	904	904	98
448	20231018	120100	60990074	904	904	904	904	1
449	20231018	120000	60989170	904	904	904	904	0
450	20231018	115900	60989170	904	904	904	904	101
451	20231018	115800	60897866	905	903	905	903	8
452	20231018	115700	60890640	905	905	905	905	0
453	20231018	115600	60890640	905	905	905	905	0
454	20231018	115500	60890640	905	905	905	905	0
455	20231018	115400	60890640	905	905	905	905	0
456	20231018	115300	60890640	905	905	905	905	3
457	20231018	115200	60887925	906	906	906	906	2
458	20231018	115100	60886113	906	906	906	902	3002
459	20231018	115000	58178136	908	908	908	908	0
460	20231018	114900	58178136	908	908	908	908	0
461	20231018	114800	58178136	908	908	908	908	0
462	20231018	114700	58178136	908	907	908	903	23
463	20231018	114600	58157321	907	904	907	904	201
464	20231018	114500	57975341	904	903	904	903	33
465	20231018	114400	57945539	904	904	904	904	38
466	20231018	114300	57911187	905	904	905	904	81
467	20231018	114200	57837962	905	905	905	905	0
468	20231018	114100	57837962	905	905	905	905	0
469	20231018	114000	57837962	905	905	905	905	0
470	20231018	113900	57837962	905	905	905	905	0
471	20231018	113800	57837962	905	905	905	905	1
472	20231018	113700	57837057	905	904	905	904	84
473	20231018	113600	57761120	905	905	905	905	0
474	20231018	113500	57761120	905	905	905	905	1
475	20231018	113400	57760215	905	905	905	905	0
476	20231018	113300	57760215	905	905	905	905	0
477	20231018	113200	57760215	905	905	905	905	2
478	20231018	113100	57758405	905	905	905	905	0
479	20231018	113000	57758405	905	905	905	905	0
480	20231018	112900	57758405	905	905	905	905	0
481	20231018	112800	57758405	905	905	905	905	0
482	20231018	112700	57758405	905	905	905	905	0
483	20231018	112600	57758405	905	905	905	905	0
484	20231018	112500	57758405	905	906	906	905	10
485	20231018	112400	57749346	907	907	907	907	0
486	20231018	112300	57749346	907	907	907	907	0
487	20231018	112200	57749346	907	907	907	907	1
488	20231018	112100	57748439	907	907	907	901	915
489	20231018	112000	56924012	902	902	902	902	0
490	20231018	111900	56924012	902	902	902	902	272
491	20231018	111800	56678668	902	907	907	902	3728
492	20231018	111700	53313626	908	908	908	908	100
493	20231018	111600	53222826	908	908	908	908	0
494	20231018	111500	53222826	908	908	908	908	0
495	20231018	111400	53222826	908	908	908	908	0
496	20231018	111300	53222826	908	908	908	908	0
497	20231018	111200	53222826	908	908	908	908	0
498	20231018	111100	53222826	908	908	908	908	0
499	20231018	111000	53222826	908	906	908	906	57
500	20231018	110900	53171182	906	904	906	903	380
501	20231018	110800	52828026	903	904	905	903	1459
502	20231018	110700	51510135	905	905	905	905	3
503	20231018	110600	51507420	906	906	906	904	878
504	20231018	110500	50713346	904	904	904	904	999
505	20231018	110400	49810250	906	904	906	904	115
506	20231018	110300	49706286	904	904	904	904	1197
507	20231018	110200	48624198	904	904	904	904	8
508	20231018	110100	48616966	904	904	904	904	100
509	20231018	110000	48526566	904	904	904	903	567
510	20231018	105900	48014006	904	904	904	903	2011
511	20231018	105800	46198062	904	906	906	904	3227
512	20231018	105700	43280846	906	905	906	905	66
513	20231018	105600	43221112	906	906	906	906	1
514	20231018	105500	43220206	906	906	906	906	1
515	20231018	105400	43219300	906	906	906	906	5
516	20231018	105300	43214770	906	906	906	906	5
517	20231018	105200	43210240	906	906	906	906	0
518	20231018	105100	43210240	906	906	906	906	377
519	20231018	105000	42868678	906	906	906	905	6476
520	20231018	104900	37006422	908	908	908	908	0
521	20231018	104800	37006422	908	908	908	908	0
522	20231018	104700	37006422	908	908	908	908	0
523	20231018	104600	37006422	908	906	908	906	18
524	20231018	104500	36990112	908	908	908	908	500
525	20231018	104400	36536112	908	908	908	908	26
526	20231018	104300	36512504	908	908	908	908	6
527	20231018	104200	36507056	906	906	906	906	300
528	20231018	104100	36235256	908	908	908	908	0
529	20231018	104000	36235256	908	906	908	906	2
530	20231018	103900	36233442	906	907	907	906	1751
531	20231018	103800	34646975	908	907	908	907	2505
532	20231018	103700	32374935	908	909	909	908	23
533	20231018	103600	32354050	909	908	909	908	302
534	20231018	103500	32079832	908	908	908	908	5
535	20231018	103400	32075292	909	909	909	909	2
536	20231018	103300	32073474	909	909	909	909	607
537	20231018	103200	31521711	909	909	909	909	0
538	20231018	103100	31521711	909	909	909	909	0
539	20231018	103000	31521711	909	910	910	909	64
540	20231018	102900	31463531	910	909	910	909	8
541	20231018	102800	31456258	910	910	910	910	0
542	20231018	102700	31456258	910	910	910	910	503
543	20231018	102600	30998528	910	910	910	910	0
544	20231018	102500	30998528	910	910	910	910	0
545	20231018	102400	30998528	910	910	910	910	0
546	20231018	102300	30998528	910	910	910	910	800
547	20231018	102200	30270528	910	910	910	910	0
548	20231018	102100	30270528	910	910	910	910	1
549	20231018	102000	30269618	910	910	910	910	0
550	20231018	101900	30269618	910	910	910	910	3
551	20231018	101800	30266888	910	910	910	910	0
552	20231018	101700	30266888	910	910	910	910	550
553	20231018	101600	29766388	910	910	910	910	0
554	20231018	101500	29766388	910	910	910	910	0
555	20231018	101400	29766388	910	910	910	910	1
556	20231018	101300	29765478	910	910	910	910	0
557	20231018	101200	29765478	910	910	910	910	10
558	20231018	101100	29756378	910	910	910	910	0
559	20231018	101000	29756378	910	910	910	910	16
560	20231018	100900	29741818	910	910	910	910	0
561	20231018	100800	29741818	910	910	910	907	3006
562	20231018	100700	27013720	911	911	911	911	0
563	20231018	100600	27013720	911	911	911	911	0
564	20231018	100500	27013720	911	911	911	911	2
565	20231018	100400	27011898	911	912	912	911	2
566	20231018	100300	27010075	913	913	913	913	0
567	20231018	100200	27010075	913	913	913	913	3
568	20231018	100100	27007336	914	914	914	914	0
569	20231018	100000	27007336	914	914	914	914	0
570	20231018	095900	27007336	914	914	914	914	0
571	20231018	095800	27007336	914	914	914	914	0
572	20231018	095700	27007336	914	909	914	909	12
573	20231018	095600	26996373	909	914	914	909	9
574	20231018	095500	26988167	914	913	914	913	2
575	20231018	095400	26986340	914	914	914	914	2
576	20231018	095300	26984512	914	914	914	914	0
577	20231018	095200	26984512	914	914	914	914	100
578	20231018	095100	26893112	914	914	914	914	2
579	20231018	095000	26891284	909	913	913	909	6
580	20231018	094900	26885820	914	913	914	908	1422
581	20231018	094800	25593612	914	913	914	913	10
582	20231018	094700	25584481	913	913	913	913	1
583	20231018	094600	25583568	914	914	914	914	0
584	20231018	094500	25583568	914	915	915	914	3
585	20231018	094400	25580824	915	915	915	915	0
586	20231018	094300	25580824	915	915	915	915	4
587	20231018	094200	25577164	915	915	915	915	0
588	20231018	094100	25577164	915	914	915	908	7685
589	20231018	094000	18579766	915	915	915	915	100
590	20231018	093900	18488266	915	915	915	915	12
591	20231018	093800	18477286	915	915	915	915	17
592	20231018	093700	18461731	915	915	915	915	0
593	20231018	093600	18461731	915	915	915	915	0
594	20231018	093500	18461731	915	915	915	915	0
595	20231018	093400	18461731	915	915	916	915	17
596	20231018	093300	18446175	916	916	916	916	9
597	20231018	093200	18437931	916	916	916	916	1
598	20231018	093100	18437015	915	916	916	915	16
599	20231018	093000	18422369	916	916	916	916	0
600	20231018	092900	18422369	916	915	916	915	505
601	20231018	092800	17960289	915	915	915	915	2921
602	20231018	092700	15287574	915	915	915	915	145
603	20231018	092600	15154899	915	915	915	915	115
604	20231018	092500	15049674	915	915	915	915	0
605	20231018	092400	15049674	915	915	915	915	2
606	20231018	092300	15047844	915	915	915	915	219
607	20231018	092200	14847459	915	915	915	915	0
608	20231018	092100	14847459	915	915	915	915	0
609	20231018	092000	14847459	915	915	915	915	2
610	20231018	091900	14845629	915	915	915	915	0
611	20231018	091800	14845629	915	915	915	915	1
612	20231018	091700	14844714	915	915	915	915	500
613	20231018	091600	14387214	915	915	915	915	6
614	20231018	091500	14381724	915	915	915	915	0
615	20231018	091400	14381724	915	916	916	915	4081
616	20231018	091300	10647607	915	915	915	915	3570
617	20231018	091200	7381057	915	915	916	915	547
618	20231018	091100	6880551	915	915	915	915	0
619	20231018	091000	6880551	915	915	915	915	0
620	20231018	090900	6880551	915	915	915	915	2
621	20231018	090800	6878721	915	915	915	915	2
622	20231018	090700	6876891	913	915	915	913	6
623	20231018	090600	6871406	910	910	910	910	490
624	20231018	090500	6425506	910	915	915	910	561
625	20231018	090400	5912248	915	913	915	913	1116
626	20231018	090300	4892217	907	907	907	907	0
627	20231018	090200	4892217	907	905	907	905	1461
628	20231018	090100	3568589	906	906	906	906	0
629	20231018	090000	3568589	906	905	907	905	3942