KissMeData/008600/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	184700	73940334	476	476	476	476	2363
3	20231019	184600	73940334	476	476	476	476	0
4	20231019	184500	73940334	476	476	476	476	0
5	20231019	184400	73940334	476	476	476	476	0
6	20231019	184300	73940334	476	476	476	476	0
7	20231019	184200	73940334	476	476	476	476	0
8	20231019	184100	73940334	476	476	476	476	0
9	20231019	184000	73940334	476	476	476	476	0
10	20231019	183900	73940334	476	476	476	476	0
11	20231019	183800	73940334	476	476	476	476	0
12	20231019	183700	73940334	476	476	476	476	0
13	20231019	183600	73940334	476	476	476	476	0
14	20231019	183500	73940334	476	476	476	476	0
15	20231019	183400	73940334	476	476	476	476	0
16	20231019	183300	73940334	476	476	476	476	0
17	20231019	183200	73940334	476	476	476	476	0
18	20231019	183100	73940334	476	476	476	476	0
19	20231019	183000	73940334	476	476	476	476	0
20	20231019	182900	73940334	476	476	476	476	0
21	20231019	182800	73940334	476	476	476	476	0
22	20231019	182700	73940334	476	476	476	476	0
23	20231019	182600	73940334	476	476	476	476	0
24	20231019	182500	73940334	476	476	476	476	0
25	20231019	182400	73940334	476	476	476	476	0
26	20231019	182300	73940334	476	476	476	476	0
27	20231019	182200	73940334	476	476	476	476	0
28	20231019	182100	73940334	476	476	476	476	0
29	20231019	182000	73940334	476	476	476	476	0
30	20231019	181900	73940334	476	476	476	476	0
31	20231019	181800	73940334	476	476	476	476	0
32	20231019	181700	73940334	476	476	476	476	2363
33	20231019	181600	73940334	476	476	476	476	0
34	20231019	181500	73940334	476	476	476	476	0
35	20231019	181400	73940334	476	476	476	476	0
36	20231019	181300	73940334	476	476	476	476	0
37	20231019	181200	73940334	476	476	476	476	0
38	20231019	181100	73940334	476	476	476	476	0
39	20231019	181000	73940334	476	476	476	476	0
40	20231019	180900	73940334	476	476	476	476	0
41	20231019	180800	73940334	476	476	476	476	0
42	20231019	180700	73940334	476	476	476	476	0
43	20231019	180600	73940334	476	476	476	476	0
44	20231019	180500	73940334	476	476	476	476	0
45	20231019	180400	73940334	476	476	476	476	0
46	20231019	180300	73940334	476	476	476	476	0
47	20231019	180200	73940334	476	476	476	476	0
48	20231019	180100	73940334	476	476	476	476	0
49	20231019	180000	73940334	476	476	476	476	0
50	20231019	175900	73940334	476	476	476	476	0
51	20231019	175800	73940334	476	476	476	476	0
52	20231019	175700	73940334	476	476	476	476	0
53	20231019	175600	73940334	476	476	476	476	0
54	20231019	175500	73940334	476	476	476	476	0
55	20231019	175400	73940334	476	476	476	476	0
56	20231019	175300	73940334	476	476	476	476	0
57	20231019	175200	73940334	476	476	476	476	0
58	20231019	175100	73940334	476	476	476	476	0
59	20231019	175000	73940334	476	476	476	476	0
60	20231019	174900	73940334	476	476	476	476	0
61	20231019	174800	73940334	476	476	476	476	0
62	20231019	174700	73940334	476	476	476	476	2363
63	20231019	174600	73940334	476	476	476	476	0
64	20231019	174500	73940334	476	476	476	476	0
65	20231019	174400	73940334	476	476	476	476	0
66	20231019	174300	73940334	476	476	476	476	0
67	20231019	174200	73940334	476	476	476	476	0
68	20231019	174100	73940334	476	476	476	476	0
69	20231019	174000	73940334	476	476	476	476	0
70	20231019	173900	73940334	476	476	476	476	0
71	20231019	173800	73940334	476	476	476	476	0
72	20231019	173700	73940334	476	476	476	476	0
73	20231019	173600	73940334	476	476	476	476	0
74	20231019	173500	73940334	476	476	476	476	0
75	20231019	173400	73940334	476	476	476	476	0
76	20231019	173300	73940334	476	476	476	476	0
77	20231019	173200	73940334	476	476	476	476	0
78	20231019	173100	73940334	476	476	476	476	0
79	20231019	173000	73940334	476	476	476	476	0
80	20231019	172900	73940334	476	476	476	476	0
81	20231019	172800	73940334	476	476	476	476	0
82	20231019	172700	73940334	476	476	476	476	0
83	20231019	172600	73940334	476	476	476	476	0
84	20231019	172500	73940334	476	476	476	476	0
85	20231019	172400	73940334	476	476	476	476	0
86	20231019	172300	73940334	476	476	476	476	0
87	20231019	172200	73940334	476	476	476	476	0
88	20231019	172100	73940334	476	476	476	476	0
89	20231019	172000	73940334	476	476	476	476	0
90	20231019	171900	73940334	476	476	476	476	0
91	20231019	171800	73940334	476	476	476	476	0
92	20231019	171700	73940334	476	476	476	476	2363
93	20231019	171600	73940334	476	476	476	476	0
94	20231019	171500	73940334	476	476	476	476	0
95	20231019	171400	73940334	476	476	476	476	0
96	20231019	171300	73940334	476	476	476	476	0
97	20231019	171200	73940334	476	476	476	476	0
98	20231019	171100	73940334	476	476	476	476	0
99	20231019	171000	73940334	476	476	476	476	0
100	20231019	170900	73940334	476	476	476	476	0
101	20231019	170800	73940334	476	476	476	476	0
102	20231019	170700	73940334	476	476	476	476	0
103	20231019	170600	73940334	476	476	476	476	0
104	20231019	170500	73940334	476	476	476	476	0
105	20231019	170400	73940334	476	476	476	476	0
106	20231019	170300	73940334	476	476	476	476	0
107	20231019	170200	73940334	476	476	476	476	0
108	20231019	170100	73940334	476	476	476	476	0
109	20231019	170000	73940334	476	476	476	476	0
110	20231019	165900	73940334	476	476	476	476	0
111	20231019	165800	73940334	476	476	476	476	0
112	20231019	165700	73940334	476	476	476	476	0
113	20231019	165600	73940334	476	476	476	476	0
114	20231019	165500	73940334	476	476	476	476	0
115	20231019	165400	73940334	476	476	476	476	0
116	20231019	165300	73940334	476	476	476	476	0
117	20231019	165200	73940334	476	476	476	476	0
118	20231019	165100	73940334	476	476	476	476	0
119	20231019	165000	73940334	476	476	476	476	0
120	20231019	164900	73940334	476	476	476	476	0
121	20231019	164800	73940334	476	476	476	476	0
122	20231019	164700	73940334	476	476	476	476	2363
123	20231019	164600	73940334	476	476	476	476	0
124	20231019	164500	73940334	476	476	476	476	0
125	20231019	164400	73940334	476	476	476	476	0
126	20231019	164300	73940334	476	476	476	476	0
127	20231019	164200	73940334	476	476	476	476	0
128	20231019	164100	73940334	476	476	476	476	0
129	20231019	164000	73940334	476	476	476	476	0
130	20231019	163900	73940334	476	476	476	476	0
131	20231019	163800	73940334	476	476	476	476	0
132	20231019	163700	73940334	476	476	476	476	0
133	20231019	163600	73940334	476	476	476	476	0
134	20231019	163500	73940334	476	476	476	476	0
135	20231019	163400	73940334	476	476	476	476	0
136	20231019	163300	73940334	476	476	476	476	0
137	20231019	163200	73940334	476	476	476	476	0
138	20231019	163100	73940334	476	476	476	476	0
139	20231019	163000	73940334	476	476	476	476	0
140	20231019	162900	73940334	476	476	476	476	0
141	20231019	162800	73940334	476	476	476	476	0
142	20231019	162700	73940334	476	476	476	476	0
143	20231019	162600	73940334	476	476	476	476	0
144	20231019	162500	73940334	476	476	476	476	0
145	20231019	162400	73940334	476	476	476	476	0
146	20231019	162300	73940334	476	476	476	476	0
147	20231019	162200	73940334	476	476	476	476	0
148	20231019	162100	73940334	476	476	476	476	0
149	20231019	162000	73940334	476	476	476	476	0
150	20231019	161900	73940334	476	476	476	476	0
151	20231019	161800	73940334	476	476	476	476	0
152	20231019	161700	73940334	476	476	476	476	2363
153	20231019	161600	73940334	476	476	476	476	0
154	20231019	161500	73940334	476	476	476	476	0
155	20231019	161400	73940334	476	476	476	476	0
156	20231019	161300	73940334	476	476	476	476	0
157	20231019	161200	73940334	476	476	476	476	0
158	20231019	161100	73940334	476	476	476	476	0
159	20231019	161000	73940334	476	476	476	476	0
160	20231019	160900	73940334	476	476	476	476	0
161	20231019	160800	73940334	476	476	476	476	0
162	20231019	160700	73940334	476	476	476	476	0
163	20231019	160600	73940334	476	476	476	476	0
164	20231019	160500	73940334	476	476	476	476	0
165	20231019	160400	73940334	476	476	476	476	0
166	20231019	160300	73940334	476	476	476	476	0
167	20231019	160200	73940334	476	476	476	476	0
168	20231019	160100	73940334	476	476	476	476	0
169	20231019	160000	73940334	476	476	476	476	0
170	20231019	155900	73940334	476	476	476	476	0
171	20231019	155800	73940334	476	476	476	476	0
172	20231019	155700	73940334	476	476	476	476	0
173	20231019	155600	73940334	476	476	476	476	0
174	20231019	155500	73940334	476	476	476	476	0
175	20231019	155400	73940334	476	476	476	476	0
176	20231019	155300	73940334	476	476	476	476	0
177	20231019	155200	73940334	476	476	476	476	0
178	20231019	155100	73940334	476	476	476	476	0
179	20231019	155000	73940334	476	476	476	476	0
180	20231019	154900	73940334	476	476	476	476	0
181	20231019	154800	73940334	476	476	476	476	0
182	20231019	154700	73940334	476	476	476	476	2363
183	20231019	154600	73940334	476	476	476	476	0
184	20231019	154500	73940334	476	476	476	476	0
185	20231019	154400	73940334	476	476	476	476	0
186	20231019	154300	73940334	476	476	476	476	0
187	20231019	154200	73940334	476	476	476	476	0
188	20231019	154100	73940334	476	476	476	476	0
189	20231019	154000	73940334	476	476	476	476	0
190	20231019	153900	73940334	476	476	476	476	0
191	20231019	153800	73940334	476	476	476	476	0
192	20231019	153700	73940334	476	476	476	476	0
193	20231019	153600	73940334	476	476	476	476	0
194	20231019	153500	73940334	476	476	476	476	0
195	20231019	153400	73940334	476	476	476	476	0
196	20231019	153300	73940334	476	476	476	476	0
197	20231019	153200	73940334	476	476	476	476	0
198	20231019	153100	73940334	476	476	476	476	0
199	20231019	153000	73940334	476	476	476	476	2363
200	20231019	152900	72815546	475	475	475	475	0
201	20231019	152800	72815546	475	475	475	475	0
202	20231019	152700	72815546	475	475	475	475	0
203	20231019	152600	72815546	475	475	475	475	0
204	20231019	152500	72815546	475	475	475	475	0
205	20231019	152400	72815546	475	475	475	475	0
206	20231019	152300	72815546	475	475	475	475	0
207	20231019	152200	72815546	475	475	475	475	0
208	20231019	152100	72815546	475	475	475	475	0
209	20231019	152000	72815546	475	475	475	475	0
210	20231019	151900	72815546	475	474	475	474	310
211	20231019	151800	72668597	475	475	475	475	1
212	20231019	151700	72668122	474	475	475	474	1313
213	20231019	151600	72045758	474	474	474	474	0
214	20231019	151500	72045758	474	474	474	474	0
215	20231019	151400	72045758	474	474	474	474	1
216	20231019	151300	72045284	474	474	474	474	0
217	20231019	151200	72045284	474	474	474	474	0
218	20231019	151100	72045284	474	474	474	474	5
219	20231019	151000	72042914	475	475	475	475	0
220	20231019	150900	72042914	475	474	475	474	2
221	20231019	150800	72041965	473	473	473	473	800
222	20231019	150700	71663565	475	475	475	475	0
223	20231019	150600	71663565	475	475	475	475	0
224	20231019	150500	71663565	475	475	475	475	0
225	20231019	150400	71663565	475	475	475	475	510
226	20231019	150300	71421315	475	475	475	475	0
227	20231019	150200	71421315	475	475	475	475	0
228	20231019	150100	71421315	475	475	475	475	7
229	20231019	150000	71417990	475	475	475	475	0
230	20231019	145900	71417990	475	475	475	475	0
231	20231019	145800	71417990	475	475	475	475	0
232	20231019	145700	71417990	475	475	475	475	10
233	20231019	145600	71413240	473	473	473	473	0
234	20231019	145500	71413240	473	473	473	473	0
235	20231019	145400	71413240	473	473	473	473	0
236	20231019	145300	71413240	473	473	473	473	0
237	20231019	145200	71413240	473	473	473	473	552
238	20231019	145100	71152144	474	474	474	474	0
239	20231019	145000	71152144	474	474	474	474	0
240	20231019	144900	71152144	474	474	474	474	1
241	20231019	144800	71151670	473	473	473	473	1
242	20231019	144700	71151197	475	472	475	472	3000
243	20231019	144600	69734678	472	472	472	472	0
244	20231019	144500	69734678	472	472	472	472	0
245	20231019	144400	69734678	472	472	472	472	0
246	20231019	144300	69734678	472	472	472	472	0
247	20231019	144200	69734678	472	472	472	472	38
248	20231019	144100	69716742	471	471	471	471	0
249	20231019	144000	69716742	471	471	471	471	0
250	20231019	143900	69716742	471	471	471	471	0
251	20231019	143800	69716742	471	471	471	471	0
252	20231019	143700	69716742	471	472	472	471	400
253	20231019	143600	69528300	473	473	473	473	0
254	20231019	143500	69528300	473	473	473	473	0
255	20231019	143400	69528300	473	473	473	473	10
256	20231019	143300	69523570	473	473	473	473	0
257	20231019	143200	69523570	473	473	473	473	1
258	20231019	143100	69523097	472	472	472	472	0
259	20231019	143000	69523097	472	472	472	472	0
260	20231019	142900	69523097	472	472	472	472	0
261	20231019	142800	69523097	472	472	472	472	0
262	20231019	142700	69523097	472	472	472	472	0
263	20231019	142600	69523097	472	472	472	472	2
264	20231019	142500	69522153	474	474	474	474	0
265	20231019	142400	69522153	474	474	474	474	7
266	20231019	142300	69518835	473	473	473	473	164
267	20231019	142200	69441263	473	472	473	472	10
268	20231019	142100	69436534	473	473	473	473	0
269	20231019	142000	69436534	473	473	473	473	0
270	20231019	141900	69436534	473	471	473	471	2
271	20231019	141800	69435590	471	471	471	471	8713
272	20231019	141700	65331767	470	470	470	470	0
273	20231019	141600	65331767	470	470	470	470	1387
274	20231019	141500	64679877	470	470	470	470	0
275	20231019	141400	64679877	470	470	470	470	0
276	20231019	141300	64679877	470	470	470	470	0
277	20231019	141200	64679877	470	470	470	470	0
278	20231019	141100	64679877	470	470	470	470	0
279	20231019	141000	64679877	470	470	470	470	9
280	20231019	140900	64675647	469	469	469	469	1
281	20231019	140800	64675178	470	470	470	470	19
282	20231019	140700	64666248	470	470	470	470	100
283	20231019	140600	64619248	470	470	470	470	200
284	20231019	140500	64525248	470	470	470	470	0
285	20231019	140400	64525248	470	470	470	470	1
286	20231019	140300	64524778	470	470	470	470	0
287	20231019	140200	64524778	470	470	470	470	0
288	20231019	140100	64524778	470	470	470	470	2
289	20231019	140000	64523838	470	470	470	470	0
290	20231019	135900	64523838	470	470	470	470	9
291	20231019	135800	64519608	469	469	469	469	0
292	20231019	135700	64519608	469	469	469	469	0
293	20231019	135600	64519608	469	469	469	469	6
294	20231019	135500	64516794	470	470	470	470	0
295	20231019	135400	64516794	470	470	470	470	0
296	20231019	135300	64516794	470	470	470	470	0
297	20231019	135200	64516794	470	470	470	470	200
298	20231019	135100	64422794	470	470	470	470	200
299	20231019	135000	64328794	469	469	469	469	0
300	20231019	134900	64328794	469	469	469	469	0
301	20231019	134800	64328794	469	469	469	469	0
302	20231019	134700	64328794	469	469	469	469	0
303	20231019	134600	64328794	469	469	469	469	0
304	20231019	134500	64328794	469	469	469	469	0
305	20231019	134400	64328794	469	469	469	469	0
306	20231019	134300	64328794	469	469	469	469	1
307	20231019	134200	64328325	469	469	469	469	0
308	20231019	134100	64328325	469	469	469	469	0
309	20231019	134000	64328325	469	469	469	469	0
310	20231019	133900	64328325	469	469	469	469	1
311	20231019	133800	64327856	469	469	469	469	0
312	20231019	133700	64327856	469	469	469	469	0
313	20231019	133600	64327856	469	469	469	469	0
314	20231019	133500	64327856	469	469	469	469	0
315	20231019	133400	64327856	469	469	469	469	16
316	20231019	133300	64320352	469	469	469	469	0
317	20231019	133200	64320352	469	469	469	469	0
318	20231019	133100	64320352	469	469	469	469	16903
319	20231019	133000	56392845	468	468	468	468	1064
320	20231019	132900	55894893	469	469	469	469	0
321	20231019	132800	55894893	469	469	469	469	0
322	20231019	132700	55894893	469	469	469	469	1
323	20231019	132600	55894424	468	468	468	468	0
324	20231019	132500	55894424	468	468	468	468	0
325	20231019	132400	55894424	468	468	468	468	8136
326	20231019	132300	52086776	467	464	467	464	4124
327	20231019	132200	50161000	464	464	464	464	1
328	20231019	132100	50160536	467	467	467	467	0
329	20231019	132000	50160536	467	467	467	467	0
330	20231019	131900	50160536	467	467	467	467	2
331	20231019	131800	50159602	467	467	467	467	2
332	20231019	131700	50158668	467	467	467	467	2
333	20231019	131600	50157734	463	463	463	463	0
334	20231019	131500	50157734	463	463	463	463	0
335	20231019	131400	50157734	463	463	463	463	0
336	20231019	131300	50157734	463	463	463	463	0
337	20231019	131200	50157734	463	463	463	463	43
338	20231019	131100	50137825	463	463	463	463	0
339	20231019	131000	50137825	463	463	463	463	0
340	20231019	130900	50137825	463	469	469	463	3152
341	20231019	130800	48671521	469	469	469	469	0
342	20231019	130700	48671521	469	469	469	469	0
343	20231019	130600	48671521	469	469	469	469	0
344	20231019	130500	48671521	469	467	469	467	134
345	20231019	130400	48608679	467	465	467	463	206
346	20231019	130300	48513101	467	467	467	467	3
347	20231019	130200	48511700	467	467	467	467	0
348	20231019	130100	48511700	467	467	467	467	100
349	20231019	130000	48465000	467	467	467	467	0
350	20231019	125900	48465000	467	467	467	467	0
351	20231019	125800	48465000	467	467	467	467	1832
352	20231019	125700	47609456	467	467	467	467	2509
353	20231019	125600	46437753	466	466	467	466	254
354	20231019	125500	46319388	466	466	466	466	14
355	20231019	125400	46312864	466	467	467	466	2
356	20231019	125300	46311931	460	460	460	460	0
357	20231019	125200	46311931	460	460	460	460	0
358	20231019	125100	46311931	460	460	460	460	0
359	20231019	125000	46311931	460	467	467	460	34990
360	20231019	124900	30131815	468	468	468	468	0
361	20231019	124800	30131815	468	468	468	468	0
362	20231019	124700	30131815	468	468	468	468	0
363	20231019	124600	30131815	468	468	468	468	1
364	20231019	124500	30131347	468	468	468	468	3
365	20231019	124400	30129943	467	467	467	467	21
366	20231019	124300	30120136	467	467	467	467	0
367	20231019	124200	30120136	467	467	467	467	0
368	20231019	124100	30120136	467	467	467	467	180
369	20231019	124000	30036076	467	467	467	467	0
370	20231019	123900	30036076	467	467	467	467	0
371	20231019	123800	30036076	467	467	467	467	0
372	20231019	123700	30036076	467	467	467	467	0
373	20231019	123600	30036076	467	467	467	467	0
374	20231019	123500	30036076	467	467	467	467	1
375	20231019	123400	30035609	468	468	468	468	0
376	20231019	123300	30035609	468	468	468	468	0
377	20231019	123200	30035609	468	468	468	468	1
378	20231019	123100	30035141	467	467	467	467	0
379	20231019	123000	30035141	467	467	467	467	1
380	20231019	122900	30034674	468	468	468	468	0
381	20231019	122800	30034674	468	468	468	468	1000
382	20231019	122700	29566674	467	467	467	467	0
383	20231019	122600	29566674	467	468	468	467	118
384	20231019	122500	29511467	466	466	466	466	1057
385	20231019	122400	29018905	466	466	466	466	2141
386	20231019	122300	28021199	466	466	466	466	10
387	20231019	122200	28016539	466	466	466	466	500
388	20231019	122100	27783539	466	466	466	466	107
389	20231019	122000	27733677	466	466	466	466	110
390	20231019	121900	27682417	466	466	466	466	0
391	20231019	121800	27682417	466	466	466	466	0
392	20231019	121700	27682417	466	466	466	466	99
393	20231019	121600	27636283	466	466	466	466	17
394	20231019	121500	27628361	466	468	468	466	1457
395	20231019	121400	26947250	469	469	469	469	0
396	20231019	121300	26947250	469	469	469	469	7
397	20231019	121200	26943967	469	469	469	469	0
398	20231019	121100	26943967	469	469	469	469	0
399	20231019	121000	26943967	469	469	469	469	48
400	20231019	120900	26921455	469	470	470	469	2000
401	20231019	120800	25981716	471	471	471	471	1
402	20231019	120700	25981245	471	471	471	471	1
403	20231019	120600	25980774	471	472	472	471	1605
404	20231019	120500	25224732	472	472	472	472	0
405	20231019	120400	25224732	472	472	472	472	632
406	20231019	120300	24926428	473	473	473	473	4
407	20231019	120200	24924536	472	472	472	472	140
408	20231019	120100	24858456	473	473	473	473	0
409	20231019	120000	24858456	473	473	473	473	1
410	20231019	115900	24857983	473	473	473	473	1
411	20231019	115800	24857510	473	473	473	473	18
412	20231019	115700	24848996	476	476	476	476	0
413	20231019	115600	24848996	476	476	476	476	0
414	20231019	115500	24848996	476	476	476	476	0
415	20231019	115400	24848996	476	476	476	476	0
416	20231019	115300	24848996	476	476	476	476	0
417	20231019	115200	24848996	476	476	476	476	0
418	20231019	115100	24848996	476	476	476	476	0
419	20231019	115000	24848996	476	476	476	476	60
420	20231019	114900	24820436	476	476	476	476	0
421	20231019	114800	24820436	476	476	476	476	0
422	20231019	114700	24820436	476	476	476	476	0
423	20231019	114600	24820436	476	476	476	476	50
424	20231019	114500	24796636	476	476	476	476	2
425	20231019	114400	24795684	472	472	472	472	310
426	20231019	114300	24649364	476	476	476	476	0
427	20231019	114200	24649364	476	476	476	476	0
428	20231019	114100	24649364	476	476	476	476	0
429	20231019	114000	24649364	476	476	476	476	0
430	20231019	113900	24649364	476	476	476	476	0
431	20231019	113800	24649364	476	476	476	476	100
432	20231019	113700	24601764	472	472	472	472	0
433	20231019	113600	24601764	472	472	472	472	1
434	20231019	113500	24601292	476	476	476	476	1
435	20231019	113400	24600816	472	472	472	472	0
436	20231019	113300	24600816	472	472	472	472	0
437	20231019	113200	24600816	472	472	472	472	0
438	20231019	113100	24600816	472	472	472	472	0
439	20231019	113000	24600816	472	472	472	472	0
440	20231019	112900	24600816	472	472	472	472	0
441	20231019	112800	24600816	472	472	472	472	0
442	20231019	112700	24600816	472	472	472	472	0
443	20231019	112600	24600816	472	472	472	472	1
444	20231019	112500	24600344	476	476	476	476	0
445	20231019	112400	24600344	476	476	476	476	0
446	20231019	112300	24600344	476	476	476	476	10
447	20231019	112200	24595584	476	476	476	476	0
448	20231019	112100	24595584	476	476	476	476	0
449	20231019	112000	24595584	476	476	476	476	0
450	20231019	111900	24595584	476	476	476	476	0
451	20231019	111800	24595584	476	476	476	476	0
452	20231019	111700	24595584	476	476	476	476	50
453	20231019	111600	24571784	476	476	476	476	0
454	20231019	111500	24571784	476	476	476	476	1
455	20231019	111400	24571308	471	471	471	471	0
456	20231019	111300	24571308	471	471	471	471	0
457	20231019	111200	24571308	471	472	472	471	100
458	20231019	111100	24524134	472	472	472	472	85
459	20231019	111000	24484014	470	476	476	470	3000
460	20231019	110900	23069493	476	476	476	476	0
461	20231019	110800	23069493	476	475	476	475	4066
462	20231019	110700	21138105	475	477	477	475	2898
463	20231019	110600	19757960	477	477	477	477	0
464	20231019	110500	19757960	477	477	477	477	0
465	20231019	110400	19757960	477	477	477	477	8
466	20231019	110300	19754144	477	477	477	477	9
467	20231019	110200	19749851	477	477	477	477	219
468	20231019	110100	19645388	477	477	477	477	0
469	20231019	110000	19645388	477	477	477	477	1
470	20231019	105900	19644911	477	477	477	477	9
471	20231019	105800	19640618	477	477	477	477	21
472	20231019	105700	19630601	478	477	478	477	235
473	20231019	105600	19518501	479	479	479	479	342
474	20231019	105500	19354683	479	479	479	479	0
475	20231019	105400	19354683	479	479	479	479	0
476	20231019	105300	19354683	479	479	479	479	0
477	20231019	105200	19354683	479	479	479	479	2
478	20231019	105100	19353725	479	479	479	479	5
479	20231019	105000	19351330	480	480	480	480	0
480	20231019	104900	19351330	480	480	480	480	10
481	20231019	104800	19346530	480	480	480	480	0
482	20231019	104700	19346530	480	480	480	480	6
483	20231019	104600	19343650	480	480	480	480	0
484	20231019	104500	19343650	480	480	480	480	0
485	20231019	104400	19343650	480	480	480	480	0
486	20231019	104300	19343650	480	480	480	480	24
487	20231019	104200	19332130	479	479	479	479	3
488	20231019	104100	19330693	479	479	479	479	100
489	20231019	104000	19282793	479	479	479	479	0
490	20231019	103900	19282793	479	479	479	479	1
491	20231019	103800	19282314	479	479	479	479	4
492	20231019	103700	19280398	479	479	479	479	1
493	20231019	103600	19279919	479	479	479	479	0
494	20231019	103500	19279919	479	479	479	479	1
495	20231019	103400	19279440	479	479	479	479	1
496	20231019	103300	19278961	480	480	480	480	0
497	20231019	103200	19278961	480	480	480	480	103
498	20231019	103100	19229521	477	477	477	477	0
499	20231019	103000	19229521	477	477	477	477	302
500	20231019	102900	19085467	477	477	477	477	0
501	20231019	102800	19085467	477	477	477	477	0
502	20231019	102700	19085467	477	477	477	477	90
503	20231019	102600	19042537	477	480	480	477	600
504	20231019	102500	18755974	480	480	480	480	0
505	20231019	102400	18755974	480	480	480	480	0
506	20231019	102300	18755974	480	480	480	480	0
507	20231019	102200	18755974	480	480	480	480	1
508	20231019	102100	18755494	478	478	478	478	0
509	20231019	102000	18755494	478	478	478	478	0
510	20231019	101900	18755494	478	478	478	478	0
511	20231019	101800	18755494	478	478	478	478	0
512	20231019	101700	18755494	478	479	479	478	1003
513	20231019	101600	18276054	480	480	480	480	0
514	20231019	101500	18276054	480	480	480	480	2
515	20231019	101400	18275094	480	480	480	480	1
516	20231019	101300	18274614	480	480	480	480	0
517	20231019	101200	18274614	480	480	480	480	0
518	20231019	101100	18274614	480	480	480	480	0
519	20231019	101000	18274614	480	480	480	480	0
520	20231019	100900	18274614	480	480	480	480	0
521	20231019	100800	18274614	480	480	480	480	2
522	20231019	100700	18273654	479	479	479	479	0
523	20231019	100600	18273654	479	479	479	479	0
524	20231019	100500	18273654	479	479	479	479	0
525	20231019	100400	18273654	479	479	479	479	0
526	20231019	100300	18273654	479	479	479	479	10
527	20231019	100200	18268864	479	479	479	479	17
528	20231019	100100	18260721	478	478	478	478	461
529	20231019	100000	18040363	478	478	478	478	1
530	20231019	095900	18039885	479	479	479	479	39
531	20231019	095800	18021204	480	480	480	480	0
532	20231019	095700	18021204	480	480	480	480	5
533	20231019	095600	18018804	479	479	479	479	1
534	20231019	095500	18018325	479	479	479	479	0
535	20231019	095400	18018325	479	479	479	479	1
536	20231019	095300	18017846	480	480	480	480	1391
537	20231019	095200	17350166	480	480	480	480	0
538	20231019	095100	17350166	480	480	480	480	20
539	20231019	095000	17340566	480	480	480	480	1
540	20231019	094900	17340086	480	480	480	480	10
541	20231019	094800	17335286	479	479	479	479	0
542	20231019	094700	17335286	479	479	479	479	2586
543	20231019	094600	16096592	478	478	478	478	0
544	20231019	094500	16096592	478	478	478	478	0
545	20231019	094400	16096592	478	478	478	478	1
546	20231019	094300	16096114	478	478	478	478	5
547	20231019	094200	16093724	477	477	477	477	0
548	20231019	094100	16093724	477	477	477	477	0
549	20231019	094000	16093724	477	477	477	477	0
550	20231019	093900	16093724	477	477	477	477	2
551	20231019	093800	16092770	479	479	479	479	7
552	20231019	093700	16089417	479	479	479	479	200
553	20231019	093600	15993617	479	479	479	479	37
554	20231019	093500	15975894	479	479	479	479	4
555	20231019	093400	15973978	479	479	479	479	67
556	20231019	093300	15941885	479	479	479	479	16
557	20231019	093200	15934221	479	479	479	479	9
558	20231019	093100	15929910	479	478	479	478	45
559	20231019	093000	15908373	477	477	477	477	18
560	20231019	092900	15899787	477	477	477	477	0
561	20231019	092800	15899787	477	477	477	477	2
562	20231019	092700	15898833	477	477	477	477	394
563	20231019	092600	15710895	476	476	476	476	0
564	20231019	092500	15710895	476	477	477	476	5
565	20231019	092400	15708514	478	478	478	478	1
566	20231019	092300	15708036	478	478	478	478	0
567	20231019	092200	15708036	478	478	478	478	0
568	20231019	092100	15708036	478	478	478	478	101
569	20231019	092000	15659758	477	476	477	476	120
570	20231019	091900	15602538	476	476	476	476	24
571	20231019	091800	15591114	476	476	476	476	460
572	20231019	091700	15372154	476	476	476	476	151
573	20231019	091600	15300278	477	476	477	476	198
574	20231019	091500	15205930	478	473	479	473	105
575	20231019	091400	15155851	473	473	475	473	104
576	20231019	091300	15106465	475	475	475	475	1
577	20231019	091200	15105990	475	475	475	463	1017
578	20231019	091100	14630248	475	468	476	468	930
579	20231019	091000	14194812	468	468	468	468	101
580	20231019	090900	14147544	467	471	471	458	6441
581	20231019	090800	11141051	472	474	474	472	3959
582	20231019	090700	9268677	474	474	474	474	1117
583	20231019	090600	8739219	479	475	479	475	2140
584	20231019	090500	7722715	476	481	481	476	353
585	20231019	090400	7554682	477	483	483	477	2110
586	20231019	090300	6548204	479	482	483	479	2320
587	20231019	090200	5436173	483	483	483	483	42
588	20231019	090100	5415887	491	483	491	483	2211
589	20231019	090000	4347966	483	483	483	483	9002