KissMeData/054940/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	192600	33329961	923	923	923	923	850
3	20231018	192500	33329961	923	923	923	923	0
4	20231018	192400	33329961	923	923	923	923	0
5	20231018	192300	33329961	923	923	923	923	0
6	20231018	192200	33329961	923	923	923	923	0
7	20231018	192100	33329961	923	923	923	923	0
8	20231018	192000	33329961	923	923	923	923	0
9	20231018	191900	33329961	923	923	923	923	0
10	20231018	191800	33329961	923	923	923	923	0
11	20231018	191700	33329961	923	923	923	923	0
12	20231018	191600	33329961	923	923	923	923	0
13	20231018	191500	33329961	923	923	923	923	0
14	20231018	191400	33329961	923	923	923	923	0
15	20231018	191300	33329961	923	923	923	923	0
16	20231018	191200	33329961	923	923	923	923	0
17	20231018	191100	33329961	923	923	923	923	0
18	20231018	191000	33329961	923	923	923	923	0
19	20231018	190900	33329961	923	923	923	923	0
20	20231018	190800	33329961	923	923	923	923	0
21	20231018	190700	33329961	923	923	923	923	0
22	20231018	190600	33329961	923	923	923	923	0
23	20231018	190500	33329961	923	923	923	923	0
24	20231018	190400	33329961	923	923	923	923	0
25	20231018	190300	33329961	923	923	923	923	0
26	20231018	190200	33329961	923	923	923	923	0
27	20231018	190100	33329961	923	923	923	923	0
28	20231018	190000	33329961	923	923	923	923	0
29	20231018	185900	33329961	923	923	923	923	0
30	20231018	185800	33329961	923	923	923	923	0
31	20231018	185700	33329961	923	923	923	923	0
32	20231018	185600	33329961	923	923	923	923	850
33	20231018	185500	33329961	923	923	923	923	0
34	20231018	185400	33329961	923	923	923	923	0
35	20231018	185300	33329961	923	923	923	923	0
36	20231018	185200	33329961	923	923	923	923	0
37	20231018	185100	33329961	923	923	923	923	0
38	20231018	185000	33329961	923	923	923	923	0
39	20231018	184900	33329961	923	923	923	923	0
40	20231018	184800	33329961	923	923	923	923	0
41	20231018	184700	33329961	923	923	923	923	0
42	20231018	184600	33329961	923	923	923	923	0
43	20231018	184500	33329961	923	923	923	923	0
44	20231018	184400	33329961	923	923	923	923	0
45	20231018	184300	33329961	923	923	923	923	0
46	20231018	184200	33329961	923	923	923	923	0
47	20231018	184100	33329961	923	923	923	923	0
48	20231018	184000	33329961	923	923	923	923	0
49	20231018	183900	33329961	923	923	923	923	0
50	20231018	183800	33329961	923	923	923	923	0
51	20231018	183700	33329961	923	923	923	923	0
52	20231018	183600	33329961	923	923	923	923	0
53	20231018	183500	33329961	923	923	923	923	0
54	20231018	183400	33329961	923	923	923	923	0
55	20231018	183300	33329961	923	923	923	923	0
56	20231018	183200	33329961	923	923	923	923	0
57	20231018	183100	33329961	923	923	923	923	0
58	20231018	183000	33329961	923	923	923	923	0
59	20231018	182900	33329961	923	923	923	923	0
60	20231018	182800	33329961	923	923	923	923	0
61	20231018	182700	33329961	923	923	923	923	0
62	20231018	182600	33329961	923	923	923	923	850
63	20231018	182500	33329961	923	923	923	923	0
64	20231018	182400	33329961	923	923	923	923	0
65	20231018	182300	33329961	923	923	923	923	0
66	20231018	182200	33329961	923	923	923	923	0
67	20231018	182100	33329961	923	923	923	923	0
68	20231018	182000	33329961	923	923	923	923	0
69	20231018	181900	33329961	923	923	923	923	0
70	20231018	181800	33329961	923	923	923	923	0
71	20231018	181700	33329961	923	923	923	923	0
72	20231018	181600	33329961	923	923	923	923	0
73	20231018	181500	33329961	923	923	923	923	0
74	20231018	181400	33329961	923	923	923	923	0
75	20231018	181300	33329961	923	923	923	923	0
76	20231018	181200	33329961	923	923	923	923	0
77	20231018	181100	33329961	923	923	923	923	0
78	20231018	181000	33329961	923	923	923	923	0
79	20231018	180900	33329961	923	923	923	923	0
80	20231018	180800	33329961	923	923	923	923	0
81	20231018	180700	33329961	923	923	923	923	0
82	20231018	180600	33329961	923	923	923	923	0
83	20231018	180500	33329961	923	923	923	923	0
84	20231018	180400	33329961	923	923	923	923	0
85	20231018	180300	33329961	923	923	923	923	0
86	20231018	180200	33329961	923	923	923	923	0
87	20231018	180100	33329961	923	923	923	923	0
88	20231018	180000	33329961	923	923	923	923	0
89	20231018	175900	33329961	923	923	923	923	0
90	20231018	175800	33329961	923	923	923	923	0
91	20231018	175700	33329961	923	923	923	923	0
92	20231018	175600	33329961	923	923	923	923	850
93	20231018	175500	33329961	923	923	923	923	0
94	20231018	175400	33329961	923	923	923	923	0
95	20231018	175300	33329961	923	923	923	923	0
96	20231018	175200	33329961	923	923	923	923	0
97	20231018	175100	33329961	923	923	923	923	0
98	20231018	175000	33329961	923	923	923	923	0
99	20231018	174900	33329961	923	923	923	923	0
100	20231018	174800	33329961	923	923	923	923	0
101	20231018	174700	33329961	923	923	923	923	0
102	20231018	174600	33329961	923	923	923	923	0
103	20231018	174500	33329961	923	923	923	923	0
104	20231018	174400	33329961	923	923	923	923	0
105	20231018	174300	33329961	923	923	923	923	0
106	20231018	174200	33329961	923	923	923	923	0
107	20231018	174100	33329961	923	923	923	923	0
108	20231018	174000	33329961	923	923	923	923	0
109	20231018	173900	33329961	923	923	923	923	0
110	20231018	173800	33329961	923	923	923	923	0
111	20231018	173700	33329961	923	923	923	923	0
112	20231018	173600	33329961	923	923	923	923	0
113	20231018	173500	33329961	923	923	923	923	0
114	20231018	173400	33329961	923	923	923	923	0
115	20231018	173300	33329961	923	923	923	923	0
116	20231018	173200	33329961	923	923	923	923	0
117	20231018	173100	33329961	923	923	923	923	0
118	20231018	173000	33329961	923	923	923	923	0
119	20231018	172900	33329961	923	923	923	923	0
120	20231018	172800	33329961	923	923	923	923	0
121	20231018	172700	33329961	923	923	923	923	0
122	20231018	172600	33329961	923	923	923	923	850
123	20231018	172500	33329961	923	923	923	923	0
124	20231018	172400	33329961	923	923	923	923	0
125	20231018	172300	33329961	923	923	923	923	0
126	20231018	172200	33329961	923	923	923	923	0
127	20231018	172100	33329961	923	923	923	923	0
128	20231018	172000	33329961	923	923	923	923	0
129	20231018	171900	33329961	923	923	923	923	0
130	20231018	171800	33329961	923	923	923	923	0
131	20231018	171700	33329961	923	923	923	923	0
132	20231018	171600	33329961	923	923	923	923	0
133	20231018	171500	33329961	923	923	923	923	0
134	20231018	171400	33329961	923	923	923	923	0
135	20231018	171300	33329961	923	923	923	923	0
136	20231018	171200	33329961	923	923	923	923	0
137	20231018	171100	33329961	923	923	923	923	0
138	20231018	171000	33329961	923	923	923	923	0
139	20231018	170900	33329961	923	923	923	923	0
140	20231018	170800	33329961	923	923	923	923	0
141	20231018	170700	33329961	923	923	923	923	0
142	20231018	170600	33329961	923	923	923	923	0
143	20231018	170500	33329961	923	923	923	923	0
144	20231018	170400	33329961	923	923	923	923	0
145	20231018	170300	33329961	923	923	923	923	0
146	20231018	170200	33329961	923	923	923	923	0
147	20231018	170100	33329961	923	923	923	923	0
148	20231018	170000	33329961	923	923	923	923	0
149	20231018	165900	33329961	923	923	923	923	0
150	20231018	165800	33329961	923	923	923	923	0
151	20231018	165700	33329961	923	923	923	923	0
152	20231018	165600	33329961	923	923	923	923	850
153	20231018	165500	33329961	923	923	923	923	0
154	20231018	165400	33329961	923	923	923	923	0
155	20231018	165300	33329961	923	923	923	923	0
156	20231018	165200	33329961	923	923	923	923	0
157	20231018	165100	33329961	923	923	923	923	0
158	20231018	165000	33329961	923	923	923	923	0
159	20231018	164900	33329961	923	923	923	923	0
160	20231018	164800	33329961	923	923	923	923	0
161	20231018	164700	33329961	923	923	923	923	0
162	20231018	164600	33329961	923	923	923	923	0
163	20231018	164500	33329961	923	923	923	923	0
164	20231018	164400	33329961	923	923	923	923	0
165	20231018	164300	33329961	923	923	923	923	0
166	20231018	164200	33329961	923	923	923	923	0
167	20231018	164100	33329961	923	923	923	923	0
168	20231018	164000	33329961	923	923	923	923	0
169	20231018	163900	33329961	923	923	923	923	0
170	20231018	163800	33329961	923	923	923	923	0
171	20231018	163700	33329961	923	923	923	923	0
172	20231018	163600	33329961	923	923	923	923	0
173	20231018	163500	33329961	923	923	923	923	0
174	20231018	163400	33329961	923	923	923	923	0
175	20231018	163300	33329961	923	923	923	923	0
176	20231018	163200	33329961	923	923	923	923	0
177	20231018	163100	33329961	923	923	923	923	0
178	20231018	163000	33329961	923	923	923	923	0
179	20231018	162900	33329961	923	923	923	923	0
180	20231018	162800	33329961	923	923	923	923	0
181	20231018	162700	33329961	923	923	923	923	0
182	20231018	162600	33329961	923	923	923	923	850
183	20231018	162500	33329961	923	923	923	923	0
184	20231018	162400	33329961	923	923	923	923	0
185	20231018	162300	33329961	923	923	923	923	0
186	20231018	162200	33329961	923	923	923	923	0
187	20231018	162100	33329961	923	923	923	923	0
188	20231018	162000	33329961	923	923	923	923	0
189	20231018	161900	33329961	923	923	923	923	0
190	20231018	161800	33329961	923	923	923	923	0
191	20231018	161700	33329961	923	923	923	923	0
192	20231018	161600	33329961	923	923	923	923	0
193	20231018	161500	33329961	923	923	923	923	0
194	20231018	161400	33329961	923	923	923	923	0
195	20231018	161300	33329961	923	923	923	923	0
196	20231018	161200	33329961	923	923	923	923	0
197	20231018	161100	33329961	923	923	923	923	0
198	20231018	161000	33329961	923	923	923	923	0
199	20231018	160900	33329961	923	923	923	923	0
200	20231018	160800	33329961	923	923	923	923	0
201	20231018	160700	33329961	923	923	923	923	0
202	20231018	160600	33329961	923	923	923	923	0
203	20231018	160500	33329961	923	923	923	923	0
204	20231018	160400	33329961	923	923	923	923	0
205	20231018	160300	33329961	923	923	923	923	0
206	20231018	160200	33329961	923	923	923	923	0
207	20231018	160100	33329961	923	923	923	923	0
208	20231018	160000	33329961	923	923	923	923	0
209	20231018	155900	33329961	923	923	923	923	0
210	20231018	155800	33329961	923	923	923	923	0
211	20231018	155700	33329961	923	923	923	923	0
212	20231018	155600	33329961	923	923	923	923	850
213	20231018	155500	33329961	923	923	923	923	0
214	20231018	155400	33329961	923	923	923	923	0
215	20231018	155300	33329961	923	923	923	923	0
216	20231018	155200	33329961	923	923	923	923	0
217	20231018	155100	33329961	923	923	923	923	0
218	20231018	155000	33329961	923	923	923	923	0
219	20231018	154900	33329961	923	923	923	923	0
220	20231018	154800	33329961	923	923	923	923	0
221	20231018	154700	33329961	923	923	923	923	0
222	20231018	154600	33329961	923	923	923	923	0
223	20231018	154500	33329961	923	923	923	923	0
224	20231018	154400	33329961	923	923	923	923	0
225	20231018	154300	33329961	923	923	923	923	0
226	20231018	154200	33329961	923	923	923	923	0
227	20231018	154100	33329961	923	923	923	923	0
228	20231018	154000	33329961	923	923	923	923	0
229	20231018	153900	33329961	923	923	923	923	0
230	20231018	153800	33329961	923	923	923	923	0
231	20231018	153700	33329961	923	923	923	923	0
232	20231018	153600	33329961	923	923	923	923	0
233	20231018	153500	33329961	923	923	923	923	0
234	20231018	153400	33329961	923	923	923	923	0
235	20231018	153300	33329961	923	923	923	923	0
236	20231018	153200	33329961	923	923	923	923	0
237	20231018	153100	33329961	923	923	923	923	0
238	20231018	153000	33329961	923	923	923	923	850
239	20231018	152900	32545411	920	920	920	920	0
240	20231018	152800	32545411	920	920	920	920	0
241	20231018	152700	32545411	920	920	920	920	0
242	20231018	152600	32545411	920	920	920	920	0
243	20231018	152500	32545411	920	920	920	920	0
244	20231018	152400	32545411	920	920	920	920	0
245	20231018	152300	32545411	920	920	920	920	0
246	20231018	152200	32545411	920	920	920	920	0
247	20231018	152100	32545411	920	920	920	920	0
248	20231018	152000	32545411	920	920	920	920	0
249	20231018	151900	32545411	920	920	920	920	6
250	20231018	151800	32539891	920	920	920	920	12
251	20231018	151700	32528851	920	920	920	920	3
252	20231018	151600	32526091	920	920	920	920	0
253	20231018	151500	32526091	920	920	920	920	11
254	20231018	151400	32515971	920	920	920	919	13
255	20231018	151300	32504012	923	923	923	921	35
256	20231018	151200	32471709	923	923	923	923	150
257	20231018	151100	32333259	923	923	923	923	0
258	20231018	151000	32333259	923	919	923	919	113
259	20231018	150900	32229358	919	921	921	919	912
260	20231018	150800	31391208	921	921	921	921	0
261	20231018	150700	31391208	921	921	921	921	1
262	20231018	150600	31390287	921	918	921	917	1591
263	20231018	150500	29930632	921	921	921	921	0
264	20231018	150400	29930632	921	921	921	921	0
265	20231018	150300	29930632	921	921	921	921	0
266	20231018	150200	29930632	921	921	921	921	0
267	20231018	150100	29930632	921	921	921	921	0
268	20231018	150000	29930632	921	921	921	921	0
269	20231018	145900	29930632	921	921	921	921	25
270	20231018	145800	29907607	921	921	921	921	0
271	20231018	145700	29907607	921	921	921	921	0
272	20231018	145600	29907607	921	921	921	921	0
273	20231018	145500	29907607	921	921	921	921	108
274	20231018	145400	29808139	917	917	917	917	0
275	20231018	145300	29808139	917	917	917	917	0
276	20231018	145200	29808139	917	917	917	917	0
277	20231018	145100	29808139	917	917	917	917	0
278	20231018	145000	29808139	917	917	917	917	0
279	20231018	144900	29808139	917	917	917	917	166
280	20231018	144800	29655917	917	917	917	917	2000
281	20231018	144700	27821917	917	917	917	917	0
282	20231018	144600	27821917	917	917	917	917	0
283	20231018	144500	27821917	917	918	918	917	1600
284	20231018	144400	26354058	918	918	918	918	0
285	20231018	144300	26354058	918	918	918	918	0
286	20231018	144200	26354058	918	918	918	918	1000
287	20231018	144100	25436058	918	918	918	918	0
288	20231018	144000	25436058	918	921	921	918	1411
289	20231018	143900	24140727	921	921	921	921	0
290	20231018	143800	24140727	921	921	921	921	44
291	20231018	143700	24100203	921	921	921	921	88
292	20231018	143600	24019155	921	920	921	920	22
293	20231018	143500	23998894	921	921	921	921	22
294	20231018	143400	23978632	921	921	921	920	33
295	20231018	143300	23948240	921	920	921	920	11
296	20231018	143200	23938110	920	920	920	920	0
297	20231018	143100	23938110	920	920	920	920	111
298	20231018	143000	23835990	922	921	922	921	222
299	20231018	142900	23631395	921	922	922	921	311
300	20231018	142800	23344664	922	922	922	922	0
301	20231018	142700	23344664	922	922	922	922	0
302	20231018	142600	23344664	922	922	922	922	0
303	20231018	142500	23344664	922	922	922	922	0
304	20231018	142400	23344664	922	922	922	922	0
305	20231018	142300	23344664	922	922	922	922	0
306	20231018	142200	23344664	922	922	922	922	0
307	20231018	142100	23344664	922	922	922	922	0
308	20231018	142000	23344664	922	922	922	922	0
309	20231018	141900	23344664	922	922	922	922	0
310	20231018	141800	23344664	922	922	922	922	0
311	20231018	141700	23344664	922	922	922	922	1
312	20231018	141600	23343742	922	922	922	922	0
313	20231018	141500	23343742	922	922	922	922	0
314	20231018	141400	23343742	922	922	922	922	0
315	20231018	141300	23343742	922	922	922	922	0
316	20231018	141200	23343742	922	922	922	922	0
317	20231018	141100	23343742	922	922	922	922	0
318	20231018	141000	23343742	922	922	922	922	10
319	20231018	140900	23334522	922	922	922	922	8
320	20231018	140800	23327146	918	918	918	918	0
321	20231018	140700	23327146	918	918	918	918	0
322	20231018	140600	23327146	918	919	919	918	5000
323	20231018	140500	18736591	920	920	920	920	361
324	20231018	140400	18404471	920	920	920	920	0
325	20231018	140300	18404471	920	920	920	920	0
326	20231018	140200	18404471	920	920	920	920	5
327	20231018	140100	18399871	922	922	922	922	0
328	20231018	140000	18399871	922	921	922	921	155
329	20231018	135900	18257016	923	923	923	923	0
330	20231018	135800	18257016	923	923	923	923	0
331	20231018	135700	18257016	923	923	923	923	0
332	20231018	135600	18257016	923	923	923	923	9
333	20231018	135500	18248709	923	923	923	923	15
334	20231018	135400	18234864	923	923	923	923	0
335	20231018	135300	18234864	923	923	923	923	11
336	20231018	135200	18224711	923	923	923	923	22
337	20231018	135100	18204405	923	923	923	923	11
338	20231018	135000	18194252	923	923	923	923	11
339	20231018	134900	18184099	923	923	923	923	0
340	20231018	134800	18184099	923	923	923	923	0
341	20231018	134700	18184099	923	923	923	923	11
342	20231018	134600	18173946	923	923	923	923	0
343	20231018	134500	18173946	923	923	923	923	0
344	20231018	134400	18173946	923	923	923	923	0
345	20231018	134300	18173946	923	923	923	923	22
346	20231018	134200	18153640	924	924	924	924	0
347	20231018	134100	18153640	924	924	924	924	0
348	20231018	134000	18153640	924	924	924	924	0
349	20231018	133900	18153640	924	924	924	924	0
350	20231018	133800	18153640	924	924	924	924	0
351	20231018	133700	18153640	924	924	924	924	0
352	20231018	133600	18153640	924	924	924	924	0
353	20231018	133500	18153640	924	924	924	924	0
354	20231018	133400	18153640	924	924	924	924	1
355	20231018	133300	18152716	924	924	924	924	0
356	20231018	133200	18152716	924	924	924	924	3
357	20231018	133100	18149944	924	924	924	924	22
358	20231018	133000	18129616	924	924	924	924	11
359	20231018	132900	18119452	924	924	924	924	11
360	20231018	132800	18109288	924	924	924	924	0
361	20231018	132700	18109288	924	924	924	924	11
362	20231018	132600	18099124	924	924	924	924	33
363	20231018	132500	18068632	924	924	924	924	11
364	20231018	132400	18058468	924	923	924	923	37
365	20231018	132300	18024283	924	923	924	923	58
366	20231018	132200	17970694	924	923	924	923	11
367	20231018	132100	17960532	924	924	924	923	33
368	20231018	132000	17930050	924	924	924	924	33
369	20231018	131900	17899558	924	922	924	922	222
370	20231018	131800	17694501	923	922	923	921	758
371	20231018	131700	16995172	922	922	922	922	0
372	20231018	131600	16995172	922	922	922	922	0
373	20231018	131500	16995172	922	922	922	922	0
374	20231018	131400	16995172	922	922	922	922	25
375	20231018	131300	16972122	922	922	922	922	8
376	20231018	131200	16964746	922	922	922	922	5
377	20231018	131100	16960136	922	922	922	922	12
378	20231018	131000	16949072	922	922	922	922	18
379	20231018	130900	16932476	922	922	922	922	10
380	20231018	130800	16923256	922	922	922	922	0
381	20231018	130700	16923256	922	922	922	922	0
382	20231018	130600	16923256	922	922	922	922	0
383	20231018	130500	16923256	922	922	922	922	6
384	20231018	130400	16917724	922	922	922	922	0
385	20231018	130300	16917724	922	922	922	922	22
386	20231018	130200	16897440	922	923	923	922	133
387	20231018	130100	16774792	923	921	923	921	96
388	20231018	130000	16686352	921	921	921	921	11
389	20231018	125900	16676221	922	922	922	922	0
390	20231018	125800	16676221	922	922	922	922	0
391	20231018	125700	16676221	922	922	922	922	0
392	20231018	125600	16676221	922	922	922	922	0
393	20231018	125500	16676221	922	922	922	922	0
394	20231018	125400	16676221	922	922	922	922	0
395	20231018	125300	16676221	922	922	922	922	0
396	20231018	125200	16676221	922	922	922	922	0
397	20231018	125100	16676221	922	922	922	922	0
398	20231018	125000	16676221	922	922	922	922	0
399	20231018	124900	16676221	922	922	922	922	100
400	20231018	124800	16584021	922	922	922	922	0
401	20231018	124700	16584021	922	922	922	922	0
402	20231018	124600	16584021	922	922	922	922	0
403	20231018	124500	16584021	922	922	922	922	0
404	20231018	124400	16584021	922	922	922	922	0
405	20231018	124300	16584021	922	922	922	922	0
406	20231018	124200	16584021	922	922	922	922	0
407	20231018	124100	16584021	922	922	922	922	0
408	20231018	124000	16584021	922	922	922	922	0
409	20231018	123900	16584021	922	922	922	922	0
410	20231018	123800	16584021	922	922	922	922	0
411	20231018	123700	16584021	922	922	922	922	0
412	20231018	123600	16584021	922	922	922	922	0
413	20231018	123500	16584021	922	922	922	922	0
414	20231018	123400	16584021	922	922	922	922	0
415	20231018	123300	16584021	922	922	922	922	0
416	20231018	123200	16584021	922	922	922	922	0
417	20231018	123100	16584021	922	922	922	922	0
418	20231018	123000	16584021	922	922	922	922	0
419	20231018	122900	16584021	922	922	922	922	0
420	20231018	122800	16584021	922	922	922	922	0
421	20231018	122700	16584021	922	922	922	922	0
422	20231018	122600	16584021	922	922	922	922	0
423	20231018	122500	16584021	922	922	922	922	0
424	20231018	122400	16584021	922	922	922	922	0
425	20231018	122300	16584021	922	922	922	922	0
426	20231018	122200	16584021	922	922	922	922	0
427	20231018	122100	16584021	922	922	922	922	0
428	20231018	122000	16584021	922	922	922	922	1
429	20231018	121900	16583099	920	922	922	920	252
430	20231018	121800	16350759	922	922	922	922	0
431	20231018	121700	16350759	922	922	922	922	0
432	20231018	121600	16350759	922	922	922	922	0
433	20231018	121500	16350759	922	922	922	922	0
434	20231018	121400	16350759	922	922	922	922	13
435	20231018	121300	16338773	920	920	920	920	0
436	20231018	121200	16338773	920	920	920	920	0
437	20231018	121100	16338773	920	920	920	920	0
438	20231018	121000	16338773	920	920	920	920	0
439	20231018	120900	16338773	920	920	920	920	50
440	20231018	120800	16292773	920	920	920	920	55
441	20231018	120700	16242173	922	922	922	922	0
442	20231018	120600	16242173	922	922	922	922	0
443	20231018	120500	16242173	922	922	922	922	0
444	20231018	120400	16242173	922	922	922	922	0
445	20231018	120300	16242173	922	922	922	922	1
446	20231018	120200	16241251	919	919	919	919	0
447	20231018	120100	16241251	919	919	919	919	0
448	20231018	120000	16241251	919	919	919	919	0
449	20231018	115900	16241251	919	919	919	919	0
450	20231018	115800	16241251	919	919	919	919	0
451	20231018	115700	16241251	919	919	919	919	0
452	20231018	115600	16241251	919	919	919	919	0
453	20231018	115500	16241251	919	919	919	919	0
454	20231018	115400	16241251	919	919	919	919	0
455	20231018	115300	16241251	919	919	919	919	0
456	20231018	115200	16241251	919	919	919	919	490
457	20231018	115100	15790941	922	922	922	922	1
458	20231018	115000	15790019	919	919	919	919	0
459	20231018	114900	15790019	919	919	919	919	0
460	20231018	114800	15790019	919	919	919	919	0
461	20231018	114700	15790019	919	919	919	919	2763
462	20231018	114600	13250822	919	919	919	919	0
463	20231018	114500	13250822	919	919	919	919	0
464	20231018	114400	13250822	919	919	919	919	0
465	20231018	114300	13250822	919	919	919	919	0
466	20231018	114200	13250822	919	919	919	919	0
467	20231018	114100	13250822	919	919	919	919	0
468	20231018	114000	13250822	919	920	920	919	2875
469	20231018	113900	10608632	923	923	923	923	0
470	20231018	113800	10608632	923	923	923	923	0
471	20231018	113700	10608632	923	923	923	923	0
472	20231018	113600	10608632	923	923	923	923	0
473	20231018	113500	10608632	923	923	923	923	0
474	20231018	113400	10608632	923	923	923	923	0
475	20231018	113300	10608632	923	923	923	923	0
476	20231018	113200	10608632	923	923	923	923	1
477	20231018	113100	10607709	921	921	921	921	0
478	20231018	113000	10607709	921	921	921	921	0
479	20231018	112900	10607709	921	921	921	921	3224
480	20231018	112800	7638405	921	921	921	921	0
481	20231018	112700	7638405	921	921	921	921	0
482	20231018	112600	7638405	921	921	921	921	1
483	20231018	112500	7637484	923	923	923	923	0
484	20231018	112400	7637484	923	923	923	923	0
485	20231018	112300	7637484	923	923	923	923	0
486	20231018	112200	7637484	923	923	923	923	0
487	20231018	112100	7637484	923	923	923	923	0
488	20231018	112000	7637484	923	923	923	923	0
489	20231018	111900	7637484	923	923	923	923	1
490	20231018	111800	7636561	923	924	924	919	439
491	20231018	111700	7232988	924	924	924	924	2
492	20231018	111600	7231140	924	924	924	924	3
493	20231018	111500	7228368	924	924	924	924	0
494	20231018	111400	7228368	924	924	924	924	0
495	20231018	111300	7228368	924	924	924	924	0
496	20231018	111200	7228368	924	924	924	924	0
497	20231018	111100	7228368	924	924	924	924	3
498	20231018	111000	7225596	924	924	924	924	0
499	20231018	110900	7225596	924	924	924	924	0
500	20231018	110800	7225596	924	924	924	924	1
501	20231018	110700	7224672	920	920	920	920	0
502	20231018	110600	7224672	920	920	920	920	90
503	20231018	110500	7141872	924	924	924	924	0
504	20231018	110400	7141872	924	924	924	924	0
505	20231018	110300	7141872	924	924	924	924	0
506	20231018	110200	7141872	924	924	924	924	0
507	20231018	110100	7141872	924	924	924	924	3
508	20231018	110000	7139100	924	924	924	924	0
509	20231018	105900	7139100	924	924	924	924	0
510	20231018	105800	7139100	924	924	924	924	0
511	20231018	105700	7139100	924	924	924	924	1
512	20231018	105600	7138176	919	919	919	919	0
513	20231018	105500	7138176	919	919	919	919	0
514	20231018	105400	7138176	919	919	919	919	0
515	20231018	105300	7138176	919	919	919	919	0
516	20231018	105200	7138176	919	919	919	919	0
517	20231018	105100	7138176	919	919	919	919	0
518	20231018	105000	7138176	919	919	919	919	0
519	20231018	104900	7138176	919	920	920	919	650
520	20231018	104800	6540720	920	920	920	920	0
521	20231018	104700	6540720	920	920	920	920	0
522	20231018	104600	6540720	920	920	920	920	0
523	20231018	104500	6540720	920	920	920	920	0
524	20231018	104400	6540720	920	920	920	920	0
525	20231018	104300	6540720	920	920	920	920	0
526	20231018	104200	6540720	920	922	922	920	102
527	20231018	104100	6446680	924	924	924	924	11
528	20231018	104000	6436516	920	920	920	920	0
529	20231018	103900	6436516	920	920	920	920	0
530	20231018	103800	6436516	920	920	920	920	0
531	20231018	103700	6436516	920	920	920	920	0
532	20231018	103600	6436516	920	920	920	920	0
533	20231018	103500	6436516	920	920	920	920	0
534	20231018	103400	6436516	920	920	920	920	0
535	20231018	103300	6436516	920	920	920	920	10
536	20231018	103200	6427316	924	924	924	924	0
537	20231018	103100	6427316	924	924	924	924	0
538	20231018	103000	6427316	924	924	924	924	1
539	20231018	102900	6426392	924	924	924	924	0
540	20231018	102800	6426392	924	924	924	924	0
541	20231018	102700	6426392	924	924	924	924	0
542	20231018	102600	6426392	924	924	924	924	0
543	20231018	102500	6426392	924	924	924	924	0
544	20231018	102400	6426392	924	924	924	924	0
545	20231018	102300	6426392	924	924	924	924	0
546	20231018	102200	6426392	924	924	924	924	5
547	20231018	102100	6421772	920	920	920	920	0
548	20231018	102000	6421772	920	920	920	920	0
549	20231018	101900	6421772	920	920	920	920	0
550	20231018	101800	6421772	920	920	920	920	5
551	20231018	101700	6417172	924	922	924	922	24
552	20231018	101600	6395042	922	922	922	922	0
553	20231018	101500	6395042	922	922	922	922	0
554	20231018	101400	6395042	922	922	922	922	33
555	20231018	101300	6364616	922	922	922	922	5
556	20231018	101200	6360006	924	924	924	924	0
557	20231018	101100	6360006	924	924	924	924	0
558	20231018	101000	6360006	924	923	924	923	39
559	20231018	100900	6324003	919	919	919	919	900
560	20231018	100800	5496903	919	919	919	919	1
561	20231018	100700	5495984	919	919	919	919	100
562	20231018	100600	5404084	919	919	919	919	1
563	20231018	100500	5403165	920	920	920	920	0
564	20231018	100400	5403165	920	920	920	920	1
565	20231018	100300	5402245	919	919	919	919	99
566	20231018	100200	5311264	921	921	921	921	184
567	20231018	100100	5141800	921	921	921	921	0
568	20231018	100000	5141800	921	921	921	921	5
569	20231018	095900	5137195	923	923	923	923	3
570	20231018	095800	5134426	921	921	921	921	6
571	20231018	095700	5128900	921	921	921	921	4
572	20231018	095600	5125216	921	921	921	921	184
573	20231018	095500	4955752	921	919	921	919	3
574	20231018	095400	4952993	919	921	921	919	3
575	20231018	095300	4950233	921	921	921	921	0
576	20231018	095200	4950233	921	921	921	921	162
577	20231018	095100	4801031	921	921	921	921	0
578	20231018	095000	4801031	921	921	921	921	7
579	20231018	094900	4794584	921	921	921	921	7
580	20231018	094800	4788137	921	921	921	921	0
581	20231018	094700	4788137	921	921	921	921	3
582	20231018	094600	4785374	918	918	918	918	0
583	20231018	094500	4785374	918	918	918	918	165
584	20231018	094400	4633904	918	918	918	918	0
585	20231018	094300	4633904	918	918	918	918	0
586	20231018	094200	4633904	918	918	918	918	0
587	20231018	094100	4633904	918	918	918	918	2
588	20231018	094000	4632068	923	923	923	923	0
589	20231018	093900	4632068	923	923	923	923	0
590	20231018	093800	4632068	923	919	923	919	360
591	20231018	093700	4301008	920	920	920	920	121
592	20231018	093600	4189688	924	924	924	924	0
593	20231018	093500	4189688	924	924	924	924	0
594	20231018	093400	4189688	924	924	924	924	0
595	20231018	093300	4189688	924	924	924	924	1
596	20231018	093200	4188764	924	924	924	924	113
597	20231018	093100	4084352	924	924	924	924	2
598	20231018	093000	4082504	924	924	924	924	0
599	20231018	092900	4082504	924	924	924	924	0
600	20231018	092800	4082504	924	924	924	924	0
601	20231018	092700	4082504	924	924	924	924	0
602	20231018	092600	4082504	924	924	924	924	11
603	20231018	092500	4072340	919	919	919	919	20
604	20231018	092400	4053960	920	920	920	920	0
605	20231018	092300	4053960	920	920	920	920	94
606	20231018	092200	3967480	925	925	925	925	0
607	20231018	092100	3967480	925	925	925	925	0
608	20231018	092000	3967480	925	925	925	925	0
609	20231018	091900	3967480	925	925	925	925	0
610	20231018	091800	3967480	925	925	925	925	55
611	20231018	091700	3916605	925	925	925	925	2
612	20231018	091600	3914755	920	920	920	920	0
613	20231018	091500	3914755	920	920	920	920	0
614	20231018	091400	3914755	920	920	920	920	0
615	20231018	091300	3914755	920	920	920	920	4
616	20231018	091200	3911075	920	920	920	920	8
617	20231018	091100	3903715	920	920	920	920	4
618	20231018	091000	3900035	920	920	920	920	4
619	20231018	090900	3896355	918	918	925	918	9
620	20231018	090800	3888086	918	918	918	918	4
621	20231018	090700	3884414	918	918	918	918	4
622	20231018	090600	3880742	918	918	923	918	9
623	20231018	090500	3872475	921	921	921	921	78
624	20231018	090400	3800637	921	921	921	921	504
625	20231018	090300	3336453	921	921	921	921	8
626	20231018	090200	3329085	921	921	921	921	4
627	20231018	090100	3325401	921	919	925	918	1649
628	20231018	090000	1803067	919	923	923	919	1954