KissMeData/006200/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184400	52406175	915	915	915	915	1834
3	20231019	184300	52406175	915	915	915	915	0
4	20231019	184200	52406175	915	915	915	915	0
5	20231019	184100	52406175	915	915	915	915	0
6	20231019	184000	52406175	915	915	915	915	0
7	20231019	183900	52406175	915	915	915	915	0
8	20231019	183800	52406175	915	915	915	915	0
9	20231019	183700	52406175	915	915	915	915	0
10	20231019	183600	52406175	915	915	915	915	0
11	20231019	183500	52406175	915	915	915	915	0
12	20231019	183400	52406175	915	915	915	915	0
13	20231019	183300	52406175	915	915	915	915	0
14	20231019	183200	52406175	915	915	915	915	0
15	20231019	183100	52406175	915	915	915	915	0
16	20231019	183000	52406175	915	915	915	915	0
17	20231019	182900	52406175	915	915	915	915	0
18	20231019	182800	52406175	915	915	915	915	0
19	20231019	182700	52406175	915	915	915	915	0
20	20231019	182600	52406175	915	915	915	915	0
21	20231019	182500	52406175	915	915	915	915	0
22	20231019	182400	52406175	915	915	915	915	0
23	20231019	182300	52406175	915	915	915	915	0
24	20231019	182200	52406175	915	915	915	915	0
25	20231019	182100	52406175	915	915	915	915	0
26	20231019	182000	52406175	915	915	915	915	0
27	20231019	181900	52406175	915	915	915	915	0
28	20231019	181800	52406175	915	915	915	915	0
29	20231019	181700	52406175	915	915	915	915	0
30	20231019	181600	52406175	915	915	915	915	0
31	20231019	181500	52406175	915	915	915	915	0
32	20231019	181400	52406175	915	915	915	915	1834
33	20231019	181300	52406175	915	915	915	915	0
34	20231019	181200	52406175	915	915	915	915	0
35	20231019	181100	52406175	915	915	915	915	0
36	20231019	181000	52406175	915	915	915	915	0
37	20231019	180900	52406175	915	915	915	915	0
38	20231019	180800	52406175	915	915	915	915	0
39	20231019	180700	52406175	915	915	915	915	0
40	20231019	180600	52406175	915	915	915	915	0
41	20231019	180500	52406175	915	915	915	915	0
42	20231019	180400	52406175	915	915	915	915	0
43	20231019	180300	52406175	915	915	915	915	0
44	20231019	180200	52406175	915	915	915	915	0
45	20231019	180100	52406175	915	915	915	915	0
46	20231019	180000	52406175	915	915	915	915	0
47	20231019	175900	52406175	915	915	915	915	0
48	20231019	175800	52406175	915	915	915	915	0
49	20231019	175700	52406175	915	915	915	915	0
50	20231019	175600	52406175	915	915	915	915	0
51	20231019	175500	52406175	915	915	915	915	0
52	20231019	175400	52406175	915	915	915	915	0
53	20231019	175300	52406175	915	915	915	915	0
54	20231019	175200	52406175	915	915	915	915	0
55	20231019	175100	52406175	915	915	915	915	0
56	20231019	175000	52406175	915	915	915	915	0
57	20231019	174900	52406175	915	915	915	915	0
58	20231019	174800	52406175	915	915	915	915	0
59	20231019	174700	52406175	915	915	915	915	0
60	20231019	174600	52406175	915	915	915	915	0
61	20231019	174500	52406175	915	915	915	915	0
62	20231019	174400	52406175	915	915	915	915	1834
63	20231019	174300	52406175	915	915	915	915	0
64	20231019	174200	52406175	915	915	915	915	0
65	20231019	174100	52406175	915	915	915	915	0
66	20231019	174000	52406175	915	915	915	915	0
67	20231019	173900	52406175	915	915	915	915	0
68	20231019	173800	52406175	915	915	915	915	0
69	20231019	173700	52406175	915	915	915	915	0
70	20231019	173600	52406175	915	915	915	915	0
71	20231019	173500	52406175	915	915	915	915	0
72	20231019	173400	52406175	915	915	915	915	0
73	20231019	173300	52406175	915	915	915	915	0
74	20231019	173200	52406175	915	915	915	915	0
75	20231019	173100	52406175	915	915	915	915	0
76	20231019	173000	52406175	915	915	915	915	0
77	20231019	172900	52406175	915	915	915	915	0
78	20231019	172800	52406175	915	915	915	915	0
79	20231019	172700	52406175	915	915	915	915	0
80	20231019	172600	52406175	915	915	915	915	0
81	20231019	172500	52406175	915	915	915	915	0
82	20231019	172400	52406175	915	915	915	915	0
83	20231019	172300	52406175	915	915	915	915	0
84	20231019	172200	52406175	915	915	915	915	0
85	20231019	172100	52406175	915	915	915	915	0
86	20231019	172000	52406175	915	915	915	915	0
87	20231019	171900	52406175	915	915	915	915	0
88	20231019	171800	52406175	915	915	915	915	0
89	20231019	171700	52406175	915	915	915	915	0
90	20231019	171600	52406175	915	915	915	915	0
91	20231019	171500	52406175	915	915	915	915	0
92	20231019	171400	52406175	915	915	915	915	1834
93	20231019	171300	52406175	915	915	915	915	0
94	20231019	171200	52406175	915	915	915	915	0
95	20231019	171100	52406175	915	915	915	915	0
96	20231019	171000	52406175	915	915	915	915	0
97	20231019	170900	52406175	915	915	915	915	0
98	20231019	170800	52406175	915	915	915	915	0
99	20231019	170700	52406175	915	915	915	915	0
100	20231019	170600	52406175	915	915	915	915	0
101	20231019	170500	52406175	915	915	915	915	0
102	20231019	170400	52406175	915	915	915	915	0
103	20231019	170300	52406175	915	915	915	915	0
104	20231019	170200	52406175	915	915	915	915	0
105	20231019	170100	52406175	915	915	915	915	0
106	20231019	170000	52406175	915	915	915	915	0
107	20231019	165900	52406175	915	915	915	915	0
108	20231019	165800	52406175	915	915	915	915	0
109	20231019	165700	52406175	915	915	915	915	0
110	20231019	165600	52406175	915	915	915	915	0
111	20231019	165500	52406175	915	915	915	915	0
112	20231019	165400	52406175	915	915	915	915	0
113	20231019	165300	52406175	915	915	915	915	0
114	20231019	165200	52406175	915	915	915	915	0
115	20231019	165100	52406175	915	915	915	915	0
116	20231019	165000	52406175	915	915	915	915	0
117	20231019	164900	52406175	915	915	915	915	0
118	20231019	164800	52406175	915	915	915	915	0
119	20231019	164700	52406175	915	915	915	915	0
120	20231019	164600	52406175	915	915	915	915	0
121	20231019	164500	52406175	915	915	915	915	0
122	20231019	164400	52406175	915	915	915	915	1834
123	20231019	164300	52406175	915	915	915	915	0
124	20231019	164200	52406175	915	915	915	915	0
125	20231019	164100	52406175	915	915	915	915	0
126	20231019	164000	52406175	915	915	915	915	0
127	20231019	163900	52406175	915	915	915	915	0
128	20231019	163800	52406175	915	915	915	915	0
129	20231019	163700	52406175	915	915	915	915	0
130	20231019	163600	52406175	915	915	915	915	0
131	20231019	163500	52406175	915	915	915	915	0
132	20231019	163400	52406175	915	915	915	915	0
133	20231019	163300	52406175	915	915	915	915	0
134	20231019	163200	52406175	915	915	915	915	0
135	20231019	163100	52406175	915	915	915	915	0
136	20231019	163000	52406175	915	915	915	915	0
137	20231019	162900	52406175	915	915	915	915	0
138	20231019	162800	52406175	915	915	915	915	0
139	20231019	162700	52406175	915	915	915	915	0
140	20231019	162600	52406175	915	915	915	915	0
141	20231019	162500	52406175	915	915	915	915	0
142	20231019	162400	52406175	915	915	915	915	0
143	20231019	162300	52406175	915	915	915	915	0
144	20231019	162200	52406175	915	915	915	915	0
145	20231019	162100	52406175	915	915	915	915	0
146	20231019	162000	52406175	915	915	915	915	0
147	20231019	161900	52406175	915	915	915	915	0
148	20231019	161800	52406175	915	915	915	915	0
149	20231019	161700	52406175	915	915	915	915	0
150	20231019	161600	52406175	915	915	915	915	0
151	20231019	161500	52406175	915	915	915	915	0
152	20231019	161400	52406175	915	915	915	915	1834
153	20231019	161300	52406175	915	915	915	915	0
154	20231019	161200	52406175	915	915	915	915	0
155	20231019	161100	52406175	915	915	915	915	0
156	20231019	161000	52406175	915	915	915	915	0
157	20231019	160900	52406175	915	915	915	915	0
158	20231019	160800	52406175	915	915	915	915	0
159	20231019	160700	52406175	915	915	915	915	0
160	20231019	160600	52406175	915	915	915	915	0
161	20231019	160500	52406175	915	915	915	915	0
162	20231019	160400	52406175	915	915	915	915	0
163	20231019	160300	52406175	915	915	915	915	0
164	20231019	160200	52406175	915	915	915	915	0
165	20231019	160100	52406175	915	915	915	915	0
166	20231019	160000	52406175	915	915	915	915	0
167	20231019	155900	52406175	915	915	915	915	0
168	20231019	155800	52406175	915	915	915	915	0
169	20231019	155700	52406175	915	915	915	915	0
170	20231019	155600	52406175	915	915	915	915	0
171	20231019	155500	52406175	915	915	915	915	0
172	20231019	155400	52406175	915	915	915	915	0
173	20231019	155300	52406175	915	915	915	915	0
174	20231019	155200	52406175	915	915	915	915	0
175	20231019	155100	52406175	915	915	915	915	0
176	20231019	155000	52406175	915	915	915	915	0
177	20231019	154900	52406175	915	915	915	915	0
178	20231019	154800	52406175	915	915	915	915	0
179	20231019	154700	52406175	915	915	915	915	0
180	20231019	154600	52406175	915	915	915	915	0
181	20231019	154500	52406175	915	915	915	915	0
182	20231019	154400	52406175	915	915	915	915	1834
183	20231019	154300	52406175	915	915	915	915	0
184	20231019	154200	52406175	915	915	915	915	0
185	20231019	154100	52406175	915	915	915	915	0
186	20231019	154000	52406175	915	915	915	915	0
187	20231019	153900	52406175	915	915	915	915	0
188	20231019	153800	52406175	915	915	915	915	0
189	20231019	153700	52406175	915	915	915	915	0
190	20231019	153600	52406175	915	915	915	915	0
191	20231019	153500	52406175	915	915	915	915	0
192	20231019	153400	52406175	915	915	915	915	0
193	20231019	153300	52406175	915	915	915	915	0
194	20231019	153200	52406175	915	915	915	915	0
195	20231019	153100	52406175	915	915	915	915	0
196	20231019	153000	52406175	915	915	915	915	1834
197	20231019	152900	50728065	927	927	927	927	0
198	20231019	152800	50728065	927	927	927	927	0
199	20231019	152700	50728065	927	927	927	927	0
200	20231019	152600	50728065	927	927	927	927	0
201	20231019	152500	50728065	927	927	927	927	0
202	20231019	152400	50728065	927	927	927	927	0
203	20231019	152300	50728065	927	927	927	927	0
204	20231019	152200	50728065	927	927	927	927	0
205	20231019	152100	50728065	927	927	927	927	0
206	20231019	152000	50728065	927	927	927	927	0
207	20231019	151900	50728065	927	927	927	927	0
208	20231019	151800	50728065	927	916	927	916	500
209	20231019	151700	50266114	916	916	916	916	1136
210	20231019	151600	49225538	915	916	916	915	331
211	20231019	151500	48922348	923	923	923	923	3
212	20231019	151400	48919579	916	916	916	916	0
213	20231019	151300	48919579	916	916	916	916	0
214	20231019	151200	48919579	916	916	916	916	0
215	20231019	151100	48919579	916	916	916	916	0
216	20231019	151000	48919579	916	916	916	916	0
217	20231019	150900	48919579	916	923	923	916	2098
218	20231019	150800	46997125	923	923	923	923	0
219	20231019	150700	46997125	923	923	923	923	2
220	20231019	150600	46995279	918	918	918	918	0
221	20231019	150500	46995279	918	918	918	918	0
222	20231019	150400	46995279	918	918	918	918	0
223	20231019	150300	46995279	918	918	918	918	0
224	20231019	150200	46995279	918	918	918	918	900
225	20231019	150100	46169079	923	921	923	921	3000
226	20231019	150000	43401378	921	921	921	921	0
227	20231019	145900	43401378	921	921	921	921	0
228	20231019	145800	43401378	921	921	921	921	90
229	20231019	145700	43318488	921	921	921	921	1
230	20231019	145600	43317567	921	921	921	921	0
231	20231019	145500	43317567	921	921	921	921	0
232	20231019	145400	43317567	921	921	921	921	40
233	20231019	145300	43280727	918	918	918	918	0
234	20231019	145200	43280727	918	918	918	918	0
235	20231019	145100	43280727	918	918	918	918	0
236	20231019	145000	43280727	918	918	918	918	0
237	20231019	144900	43280727	918	918	918	918	1
238	20231019	144800	43279809	918	918	918	918	1
239	20231019	144700	43278891	918	918	918	918	0
240	20231019	144600	43278891	918	918	918	918	0
241	20231019	144500	43278891	918	918	918	918	0
242	20231019	144400	43278891	918	918	918	918	0
243	20231019	144300	43278891	918	918	918	918	0
244	20231019	144200	43278891	918	918	918	918	0
245	20231019	144100	43278891	918	918	918	918	500
246	20231019	144000	42819891	923	923	923	923	0
247	20231019	143900	42819891	923	923	923	923	0
248	20231019	143800	42819891	923	923	923	923	0
249	20231019	143700	42819891	923	923	923	923	0
250	20231019	143600	42819891	923	923	923	923	0
251	20231019	143500	42819891	923	923	923	923	0
252	20231019	143400	42819891	923	923	923	923	0
253	20231019	143300	42819891	923	923	923	923	0
254	20231019	143200	42819891	923	923	923	923	0
255	20231019	143100	42819891	923	923	923	923	0
256	20231019	143000	42819891	923	923	923	923	0
257	20231019	142900	42819891	923	923	923	923	0
258	20231019	142800	42819891	923	923	923	923	0
259	20231019	142700	42819891	923	923	923	923	0
260	20231019	142600	42819891	923	923	923	923	0
261	20231019	142500	42819891	923	923	923	923	0
262	20231019	142400	42819891	923	923	923	923	0
263	20231019	142300	42819891	923	923	923	923	0
264	20231019	142200	42819891	923	923	923	923	0
265	20231019	142100	42819891	923	923	923	923	0
266	20231019	142000	42819891	923	923	923	923	0
267	20231019	141900	42819891	923	923	923	923	0
268	20231019	141800	42819891	923	923	923	923	0
269	20231019	141700	42819891	923	923	923	923	0
270	20231019	141600	42819891	923	923	923	923	0
271	20231019	141500	42819891	923	923	923	923	0
272	20231019	141400	42819891	923	923	923	923	0
273	20231019	141300	42819891	923	923	923	923	2
274	20231019	141200	42818045	923	923	923	923	0
275	20231019	141100	42818045	923	923	923	923	0
276	20231019	141000	42818045	923	923	923	923	1
277	20231019	140900	42817122	923	923	923	923	2
278	20231019	140800	42815276	923	923	923	923	0
279	20231019	140700	42815276	923	923	923	923	0
280	20231019	140600	42815276	923	923	923	923	90
281	20231019	140500	42732206	923	923	923	923	0
282	20231019	140400	42732206	923	923	923	923	0
283	20231019	140300	42732206	923	923	923	923	0
284	20231019	140200	42732206	923	923	923	923	3
285	20231019	140100	42729437	923	923	923	923	0
286	20231019	140000	42729437	923	923	923	923	0
287	20231019	135900	42729437	923	923	923	923	0
288	20231019	135800	42729437	923	923	923	923	90
289	20231019	135700	42646367	923	923	923	923	0
290	20231019	135600	42646367	923	921	923	921	3000
291	20231019	135500	39879597	921	921	921	921	0
292	20231019	135400	39879597	921	921	921	921	0
293	20231019	135300	39879597	921	921	921	921	0
294	20231019	135200	39879597	921	921	921	921	0
295	20231019	135100	39879597	921	921	921	921	0
296	20231019	135000	39879597	921	921	921	921	0
297	20231019	134900	39879597	921	921	921	921	0
298	20231019	134800	39879597	921	921	921	921	0
299	20231019	134700	39879597	921	921	921	921	0
300	20231019	134600	39879597	921	921	921	921	0
301	20231019	134500	39879597	921	921	921	921	2
302	20231019	134400	39877755	921	921	921	921	0
303	20231019	134300	39877755	921	921	921	921	0
304	20231019	134200	39877755	921	921	921	921	0
305	20231019	134100	39877755	921	921	921	921	0
306	20231019	134000	39877755	921	921	921	921	0
307	20231019	133900	39877755	921	921	921	921	0
308	20231019	133800	39877755	921	921	921	921	3
309	20231019	133700	39874992	915	915	915	915	0
310	20231019	133600	39874992	915	915	915	915	0
311	20231019	133500	39874992	915	915	915	915	0
312	20231019	133400	39874992	915	915	915	915	0
313	20231019	133300	39874992	915	915	915	915	2
314	20231019	133200	39873162	920	920	920	920	0
315	20231019	133100	39873162	920	920	920	920	0
316	20231019	133000	39873162	920	920	920	920	0
317	20231019	132900	39873162	920	920	920	920	0
318	20231019	132800	39873162	920	920	920	920	0
319	20231019	132700	39873162	920	920	920	920	0
320	20231019	132600	39873162	920	920	920	920	0
321	20231019	132500	39873162	920	920	920	920	0
322	20231019	132400	39873162	920	920	920	920	0
323	20231019	132300	39873162	920	920	920	920	0
324	20231019	132200	39873162	920	920	920	920	0
325	20231019	132100	39873162	920	920	920	920	118
326	20231019	132000	39764602	920	920	920	920	3500
327	20231019	131900	36544602	925	925	925	925	0
328	20231019	131800	36544602	925	925	925	925	0
329	20231019	131700	36544602	925	925	925	925	0
330	20231019	131600	36544602	925	922	925	922	4000
331	20231019	131500	32846524	915	915	915	915	499
332	20231019	131400	32389939	915	915	915	915	0
333	20231019	131300	32389939	915	915	915	915	1
334	20231019	131200	32389024	915	915	915	915	0
335	20231019	131100	32389024	915	915	915	915	0
336	20231019	131000	32389024	915	915	915	915	0
337	20231019	130900	32389024	915	915	915	915	0
338	20231019	130800	32389024	915	915	915	915	0
339	20231019	130700	32389024	915	915	915	915	0
340	20231019	130600	32389024	915	915	915	915	0
341	20231019	130500	32389024	915	915	915	915	0
342	20231019	130400	32389024	915	915	915	915	0
343	20231019	130300	32389024	915	915	915	915	0
344	20231019	130200	32389024	915	915	915	915	0
345	20231019	130100	32389024	915	915	915	915	0
346	20231019	130000	32389024	915	915	915	915	0
347	20231019	125900	32389024	915	915	915	915	0
348	20231019	125800	32389024	915	915	915	915	0
349	20231019	125700	32389024	915	915	915	915	0
350	20231019	125600	32389024	915	915	915	915	0
351	20231019	125500	32389024	915	915	915	915	0
352	20231019	125400	32389024	915	915	915	915	0
353	20231019	125300	32389024	915	915	915	915	0
354	20231019	125200	32389024	915	915	915	915	0
355	20231019	125100	32389024	915	915	915	915	0
356	20231019	125000	32389024	915	915	915	915	0
357	20231019	124900	32389024	915	915	915	915	1
358	20231019	124800	32388109	913	916	916	913	330
359	20231019	124700	32086650	920	920	920	920	0
360	20231019	124600	32086650	920	920	920	920	0
361	20231019	124500	32086650	920	920	920	920	500
362	20231019	124400	31626650	920	920	920	920	0
363	20231019	124300	31626650	920	920	920	920	0
364	20231019	124200	31626650	920	920	920	920	0
365	20231019	124100	31626650	920	920	920	920	0
366	20231019	124000	31626650	920	920	920	920	0
367	20231019	123900	31626650	920	920	920	920	0
368	20231019	123800	31626650	920	920	920	920	0
369	20231019	123700	31626650	920	920	920	920	0
370	20231019	123600	31626650	920	920	920	920	0
371	20231019	123500	31626650	920	920	920	920	0
372	20231019	123400	31626650	920	920	920	920	100
373	20231019	123300	31534650	920	920	920	920	0
374	20231019	123200	31534650	920	920	920	920	0
375	20231019	123100	31534650	920	920	920	920	20
376	20231019	123000	31516250	918	918	918	918	0
377	20231019	122900	31516250	918	918	918	918	0
378	20231019	122800	31516250	918	918	918	918	0
379	20231019	122700	31516250	918	918	918	918	0
380	20231019	122600	31516250	918	918	918	918	0
381	20231019	122500	31516250	918	918	918	918	0
382	20231019	122400	31516250	918	918	918	918	0
383	20231019	122300	31516250	918	918	918	918	0
384	20231019	122200	31516250	918	918	918	918	85
385	20231019	122100	31438220	919	919	919	919	500
386	20231019	122000	30978720	920	920	920	920	0
387	20231019	121900	30978720	920	920	920	920	0
388	20231019	121800	30978720	920	920	920	920	0
389	20231019	121700	30978720	920	920	920	920	0
390	20231019	121600	30978720	920	920	920	920	0
391	20231019	121500	30978720	920	920	920	920	0
392	20231019	121400	30978720	920	920	920	920	0
393	20231019	121300	30978720	920	920	920	920	0
394	20231019	121200	30978720	920	920	920	920	0
395	20231019	121100	30978720	920	920	920	920	1
396	20231019	121000	30977800	920	920	920	920	0
397	20231019	120900	30977800	920	920	920	920	0
398	20231019	120800	30977800	920	920	920	920	0
399	20231019	120700	30977800	920	920	920	920	0
400	20231019	120600	30977800	920	920	920	920	0
401	20231019	120500	30977800	920	920	920	920	20
402	20231019	120400	30959400	920	920	920	920	0
403	20231019	120300	30959400	920	920	920	920	20
404	20231019	120200	30941000	920	920	920	920	0
405	20231019	120100	30941000	920	920	920	920	0
406	20231019	120000	30941000	920	920	920	920	0
407	20231019	115900	30941000	920	920	920	920	693
408	20231019	115800	30303440	920	920	920	920	507
409	20231019	115700	29837000	922	922	922	922	1223
410	20231019	115600	28709394	923	923	923	923	1
411	20231019	115500	28708471	922	922	922	922	777
412	20231019	115400	27992077	921	921	921	921	0
413	20231019	115300	27992077	921	921	921	921	0
414	20231019	115200	27992077	921	921	921	921	61
415	20231019	115100	27935896	921	921	921	921	0
416	20231019	115000	27935896	921	921	921	921	1
417	20231019	114900	27934975	920	920	920	920	0
418	20231019	114800	27934975	920	920	920	920	3
419	20231019	114700	27932215	920	920	920	920	3005
420	20231019	114600	25167615	922	922	922	922	0
421	20231019	114500	25167615	922	922	922	922	0
422	20231019	114400	25167615	922	922	922	922	0
423	20231019	114300	25167615	922	922	922	922	0
424	20231019	114200	25167615	922	922	922	922	0
425	20231019	114100	25167615	922	922	922	922	0
426	20231019	114000	25167615	922	922	922	922	0
427	20231019	113900	25167615	922	922	922	922	0
428	20231019	113800	25167615	922	922	922	922	0
429	20231019	113700	25167615	922	922	922	922	0
430	20231019	113600	25167615	922	922	922	922	0
431	20231019	113500	25167615	922	922	922	922	0
432	20231019	113400	25167615	922	922	922	922	0
433	20231019	113300	25167615	922	922	922	922	0
434	20231019	113200	25167615	922	922	922	922	0
435	20231019	113100	25167615	922	922	922	922	0
436	20231019	113000	25167615	922	922	922	922	0
437	20231019	112900	25167615	922	922	922	922	0
438	20231019	112800	25167615	922	922	922	922	0
439	20231019	112700	25167615	922	922	922	922	0
440	20231019	112600	25167615	922	922	922	922	0
441	20231019	112500	25167615	922	922	922	922	0
442	20231019	112400	25167615	922	922	922	922	0
443	20231019	112300	25167615	922	922	922	922	0
444	20231019	112200	25167615	922	922	922	922	0
445	20231019	112100	25167615	922	922	922	922	120
446	20231019	112000	25056975	922	922	922	922	0
447	20231019	111900	25056975	922	922	922	922	0
448	20231019	111800	25056975	922	922	922	922	0
449	20231019	111700	25056975	922	922	922	922	83
450	20231019	111600	24980449	922	923	923	922	2300
451	20231019	111500	22859750	925	925	925	925	90
452	20231019	111400	22776500	925	925	925	925	0
453	20231019	111300	22776500	925	925	925	925	0
454	20231019	111200	22776500	925	925	925	925	0
455	20231019	111100	22776500	925	925	925	925	0
456	20231019	111000	22776500	925	925	925	925	0
457	20231019	110900	22776500	925	925	925	925	0
458	20231019	110800	22776500	925	925	925	925	0
459	20231019	110700	22776500	925	925	925	925	0
460	20231019	110600	22776500	925	925	925	925	194
461	20231019	110500	22597050	926	926	926	926	0
462	20231019	110400	22597050	926	926	926	926	0
463	20231019	110300	22597050	926	926	926	926	101
464	20231019	110200	22503524	926	926	926	926	50
465	20231019	110100	22457224	925	925	925	925	0
466	20231019	110000	22457224	925	925	925	925	0
467	20231019	105900	22457224	925	925	925	925	0
468	20231019	105800	22457224	925	925	925	925	0
469	20231019	105700	22457224	925	925	925	925	0
470	20231019	105600	22457224	925	925	925	925	0
471	20231019	105500	22457224	925	925	925	925	20
472	20231019	105400	22438724	925	925	925	925	127
473	20231019	105300	22321249	925	925	925	925	712
474	20231019	105200	21662649	922	922	922	922	0
475	20231019	105100	21662649	922	922	922	922	20
476	20231019	105000	21644209	922	922	922	922	0
477	20231019	104900	21644209	922	922	922	922	0
478	20231019	104800	21644209	922	922	922	922	0
479	20231019	104700	21644209	922	922	922	922	0
480	20231019	104600	21644209	922	922	922	922	0
481	20231019	104500	21644209	922	922	922	922	0
482	20231019	104400	21644209	922	922	922	922	0
483	20231019	104300	21644209	922	922	922	922	0
484	20231019	104200	21644209	922	922	922	922	0
485	20231019	104100	21644209	922	922	922	922	614
486	20231019	104000	21078101	920	920	920	920	0
487	20231019	103900	21078101	920	922	922	920	23
488	20231019	103800	21056921	922	922	922	922	0
489	20231019	103700	21056921	922	922	922	922	0
490	20231019	103600	21056921	922	922	922	922	0
491	20231019	103500	21056921	922	922	922	922	0
492	20231019	103400	21056921	922	922	922	922	0
493	20231019	103300	21056921	922	922	922	922	0
494	20231019	103200	21056921	922	922	922	922	0
495	20231019	103100	21056921	922	922	922	922	0
496	20231019	103000	21056921	922	922	922	922	0
497	20231019	102900	21056921	922	922	922	922	0
498	20231019	102800	21056921	922	922	922	922	0
499	20231019	102700	21056921	922	922	922	922	0
500	20231019	102600	21056921	922	922	922	922	0
501	20231019	102500	21056921	922	922	922	922	0
502	20231019	102400	21056921	922	922	922	922	0
503	20231019	102300	21056921	922	922	922	922	0
504	20231019	102200	21056921	922	922	922	922	1
505	20231019	102100	21055999	922	922	922	922	0
506	20231019	102000	21055999	922	922	922	922	0
507	20231019	101900	21055999	922	922	922	922	50
508	20231019	101800	21009899	922	922	922	922	0
509	20231019	101700	21009899	922	922	922	922	0
510	20231019	101600	21009899	922	922	922	922	0
511	20231019	101500	21009899	922	922	922	922	0
512	20231019	101400	21009899	922	922	922	922	2
513	20231019	101300	21008055	922	922	922	922	3
514	20231019	101200	21005289	920	920	920	920	0
515	20231019	101100	21005289	920	920	920	920	0
516	20231019	101000	21005289	920	920	920	920	0
517	20231019	100900	21005289	920	920	920	920	0
518	20231019	100800	21005289	920	920	920	920	1000
519	20231019	100700	20085289	918	918	918	918	0
520	20231019	100600	20085289	918	918	918	918	0
521	20231019	100500	20085289	918	918	918	918	20
522	20231019	100400	20066929	918	918	918	918	0
523	20231019	100300	20066929	918	918	918	918	42
524	20231019	100200	20028373	920	920	920	920	0
525	20231019	100100	20028373	920	920	920	920	3
526	20231019	100000	20025613	920	920	920	920	1155
527	20231019	095900	18963013	920	920	920	920	0
528	20231019	095800	18963013	920	920	920	920	1
529	20231019	095700	18962093	920	920	920	920	0
530	20231019	095600	18962093	920	920	920	920	0
531	20231019	095500	18962093	920	920	920	920	0
532	20231019	095400	18962093	920	920	920	920	0
533	20231019	095300	18962093	920	920	920	920	0
534	20231019	095200	18962093	920	920	920	920	0
535	20231019	095100	18962093	920	920	920	920	0
536	20231019	095000	18962093	920	920	920	920	0
537	20231019	094900	18962093	920	920	920	920	0
538	20231019	094800	18962093	920	920	920	920	0
539	20231019	094700	18962093	920	920	920	920	8
540	20231019	094600	18954733	920	920	920	920	2
541	20231019	094500	18952893	920	920	920	920	0
542	20231019	094400	18952893	920	920	920	920	1
543	20231019	094300	18951973	918	918	918	918	0
544	20231019	094200	18951973	918	916	918	916	2020
545	20231019	094100	17099653	917	917	917	917	0
546	20231019	094000	17099653	917	917	917	917	0
547	20231019	093900	17099653	917	917	917	917	0
548	20231019	093800	17099653	917	917	917	917	0
549	20231019	093700	17099653	917	917	917	917	0
550	20231019	093600	17099653	917	917	917	917	0
551	20231019	093500	17099653	917	917	917	917	1092
552	20231019	093400	16098289	917	917	917	917	2
553	20231019	093300	16096455	917	917	917	917	1
554	20231019	093200	16095538	917	917	917	917	15
555	20231019	093100	16081783	917	917	917	917	0
556	20231019	093000	16081783	917	917	917	917	100
557	20231019	092900	15990083	916	916	916	916	6
558	20231019	092800	15984587	916	916	916	916	1141
559	20231019	092700	14939431	916	916	916	916	100
560	20231019	092600	14847831	914	914	914	914	3
561	20231019	092500	14845089	914	914	914	914	2
562	20231019	092400	14843261	913	913	913	913	100
563	20231019	092300	14751961	913	913	913	913	0
564	20231019	092200	14751961	913	913	913	913	212
565	20231019	092100	14558405	913	913	913	913	0
566	20231019	092000	14558405	913	913	913	913	910
567	20231019	091900	13727575	913	913	913	913	100
568	20231019	091800	13636275	913	913	913	913	24
569	20231019	091700	13614363	913	913	913	913	90
570	20231019	091600	13532193	910	910	910	910	1214
571	20231019	091500	12427453	908	908	908	908	45
572	20231019	091400	12386593	910	910	910	910	4895
573	20231019	091300	7932143	911	910	913	910	129
574	20231019	091200	7814701	908	908	908	908	0
575	20231019	091100	7814701	908	908	908	908	1044
576	20231019	091000	6866749	907	908	908	907	124
577	20231019	090900	6754275	908	910	910	908	4166
578	20231019	090800	2964546	911	911	911	911	75
579	20231019	090700	2896221	911	913	913	911	920
580	20231019	090600	2057716	913	916	916	913	617
581	20231019	090500	1494222	925	918	925	915	754
582	20231019	090400	798825	926	919	926	919	112
583	20231019	090300	695141	920	920	920	920	0
584	20231019	090200	695141	920	921	921	920	35
585	20231019	090100	662916	926	931	931	926	566
586	20231019	090000	137675	931	937	937	931	147