KissMeData/010280/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	185100	62615567	797	797	797	797	811
3	20231018	185000	62615567	797	797	797	797	0
4	20231018	184900	62615567	797	797	797	797	0
5	20231018	184800	62615567	797	797	797	797	0
6	20231018	184700	62615567	797	797	797	797	0
7	20231018	184600	62615567	797	797	797	797	0
8	20231018	184500	62615567	797	797	797	797	0
9	20231018	184400	62615567	797	797	797	797	0
10	20231018	184300	62615567	797	797	797	797	0
11	20231018	184200	62615567	797	797	797	797	0
12	20231018	184100	62615567	797	797	797	797	0
13	20231018	184000	62615567	797	797	797	797	0
14	20231018	183900	62615567	797	797	797	797	0
15	20231018	183800	62615567	797	797	797	797	0
16	20231018	183700	62615567	797	797	797	797	0
17	20231018	183600	62615567	797	797	797	797	0
18	20231018	183500	62615567	797	797	797	797	0
19	20231018	183400	62615567	797	797	797	797	0
20	20231018	183300	62615567	797	797	797	797	0
21	20231018	183200	62615567	797	797	797	797	0
22	20231018	183100	62615567	797	797	797	797	0
23	20231018	183000	62615567	797	797	797	797	0
24	20231018	182900	62615567	797	797	797	797	0
25	20231018	182800	62615567	797	797	797	797	0
26	20231018	182700	62615567	797	797	797	797	0
27	20231018	182600	62615567	797	797	797	797	0
28	20231018	182500	62615567	797	797	797	797	0
29	20231018	182400	62615567	797	797	797	797	0
30	20231018	182300	62615567	797	797	797	797	0
31	20231018	182200	62615567	797	797	797	797	0
32	20231018	182100	62615567	797	797	797	797	811
33	20231018	182000	62615567	797	797	797	797	0
34	20231018	181900	62615567	797	797	797	797	0
35	20231018	181800	62615567	797	797	797	797	0
36	20231018	181700	62615567	797	797	797	797	0
37	20231018	181600	62615567	797	797	797	797	0
38	20231018	181500	62615567	797	797	797	797	0
39	20231018	181400	62615567	797	797	797	797	0
40	20231018	181300	62615567	797	797	797	797	0
41	20231018	181200	62615567	797	797	797	797	0
42	20231018	181100	62615567	797	797	797	797	0
43	20231018	181000	62615567	797	797	797	797	0
44	20231018	180900	62615567	797	797	797	797	0
45	20231018	180800	62615567	797	797	797	797	0
46	20231018	180700	62615567	797	797	797	797	0
47	20231018	180600	62615567	797	797	797	797	0
48	20231018	180500	62615567	797	797	797	797	0
49	20231018	180400	62615567	797	797	797	797	0
50	20231018	180300	62615567	797	797	797	797	0
51	20231018	180200	62615567	797	797	797	797	0
52	20231018	180100	62615567	797	797	797	797	0
53	20231018	180000	62615567	797	797	797	797	0
54	20231018	175900	62615567	797	797	797	797	0
55	20231018	175800	62615567	797	797	797	797	0
56	20231018	175700	62615567	797	797	797	797	0
57	20231018	175600	62615567	797	797	797	797	0
58	20231018	175500	62615567	797	797	797	797	0
59	20231018	175400	62615567	797	797	797	797	0
60	20231018	175300	62615567	797	797	797	797	0
61	20231018	175200	62615567	797	797	797	797	0
62	20231018	175100	62615567	797	797	797	797	811
63	20231018	175000	62615567	797	797	797	797	0
64	20231018	174900	62615567	797	797	797	797	0
65	20231018	174800	62615567	797	797	797	797	0
66	20231018	174700	62615567	797	797	797	797	0
67	20231018	174600	62615567	797	797	797	797	0
68	20231018	174500	62615567	797	797	797	797	0
69	20231018	174400	62615567	797	797	797	797	0
70	20231018	174300	62615567	797	797	797	797	0
71	20231018	174200	62615567	797	797	797	797	0
72	20231018	174100	62615567	797	797	797	797	0
73	20231018	174000	62615567	797	797	797	797	0
74	20231018	173900	62615567	797	797	797	797	0
75	20231018	173800	62615567	797	797	797	797	0
76	20231018	173700	62615567	797	797	797	797	0
77	20231018	173600	62615567	797	797	797	797	0
78	20231018	173500	62615567	797	797	797	797	0
79	20231018	173400	62615567	797	797	797	797	0
80	20231018	173300	62615567	797	797	797	797	0
81	20231018	173200	62615567	797	797	797	797	0
82	20231018	173100	62615567	797	797	797	797	0
83	20231018	173000	62615567	797	797	797	797	0
84	20231018	172900	62615567	797	797	797	797	0
85	20231018	172800	62615567	797	797	797	797	0
86	20231018	172700	62615567	797	797	797	797	0
87	20231018	172600	62615567	797	797	797	797	0
88	20231018	172500	62615567	797	797	797	797	0
89	20231018	172400	62615567	797	797	797	797	0
90	20231018	172300	62615567	797	797	797	797	0
91	20231018	172200	62615567	797	797	797	797	0
92	20231018	172100	62615567	797	797	797	797	811
93	20231018	172000	62615567	797	797	797	797	0
94	20231018	171900	62615567	797	797	797	797	0
95	20231018	171800	62615567	797	797	797	797	0
96	20231018	171700	62615567	797	797	797	797	0
97	20231018	171600	62615567	797	797	797	797	0
98	20231018	171500	62615567	797	797	797	797	0
99	20231018	171400	62615567	797	797	797	797	0
100	20231018	171300	62615567	797	797	797	797	0
101	20231018	171200	62615567	797	797	797	797	0
102	20231018	171100	62615567	797	797	797	797	0
103	20231018	171000	62615567	797	797	797	797	0
104	20231018	170900	62615567	797	797	797	797	0
105	20231018	170800	62615567	797	797	797	797	0
106	20231018	170700	62615567	797	797	797	797	0
107	20231018	170600	62615567	797	797	797	797	0
108	20231018	170500	62615567	797	797	797	797	0
109	20231018	170400	62615567	797	797	797	797	0
110	20231018	170300	62615567	797	797	797	797	0
111	20231018	170200	62615567	797	797	797	797	0
112	20231018	170100	62615567	797	797	797	797	0
113	20231018	170000	62615567	797	797	797	797	0
114	20231018	165900	62615567	797	797	797	797	0
115	20231018	165800	62615567	797	797	797	797	0
116	20231018	165700	62615567	797	797	797	797	0
117	20231018	165600	62615567	797	797	797	797	0
118	20231018	165500	62615567	797	797	797	797	0
119	20231018	165400	62615567	797	797	797	797	0
120	20231018	165300	62615567	797	797	797	797	0
121	20231018	165200	62615567	797	797	797	797	0
122	20231018	165100	62615567	797	797	797	797	811
123	20231018	165000	62615567	797	797	797	797	0
124	20231018	164900	62615567	797	797	797	797	0
125	20231018	164800	62615567	797	797	797	797	0
126	20231018	164700	62615567	797	797	797	797	0
127	20231018	164600	62615567	797	797	797	797	0
128	20231018	164500	62615567	797	797	797	797	0
129	20231018	164400	62615567	797	797	797	797	0
130	20231018	164300	62615567	797	797	797	797	0
131	20231018	164200	62615567	797	797	797	797	0
132	20231018	164100	62615567	797	797	797	797	0
133	20231018	164000	62615567	797	797	797	797	0
134	20231018	163900	62615567	797	797	797	797	0
135	20231018	163800	62615567	797	797	797	797	0
136	20231018	163700	62615567	797	797	797	797	0
137	20231018	163600	62615567	797	797	797	797	0
138	20231018	163500	62615567	797	797	797	797	0
139	20231018	163400	62615567	797	797	797	797	0
140	20231018	163300	62615567	797	797	797	797	0
141	20231018	163200	62615567	797	797	797	797	0
142	20231018	163100	62615567	797	797	797	797	0
143	20231018	163000	62615567	797	797	797	797	0
144	20231018	162900	62615567	797	797	797	797	0
145	20231018	162800	62615567	797	797	797	797	0
146	20231018	162700	62615567	797	797	797	797	0
147	20231018	162600	62615567	797	797	797	797	0
148	20231018	162500	62615567	797	797	797	797	0
149	20231018	162400	62615567	797	797	797	797	0
150	20231018	162300	62615567	797	797	797	797	0
151	20231018	162200	62615567	797	797	797	797	0
152	20231018	162100	62615567	797	797	797	797	811
153	20231018	162000	62615567	797	797	797	797	0
154	20231018	161900	62615567	797	797	797	797	0
155	20231018	161800	62615567	797	797	797	797	0
156	20231018	161700	62615567	797	797	797	797	0
157	20231018	161600	62615567	797	797	797	797	0
158	20231018	161500	62615567	797	797	797	797	0
159	20231018	161400	62615567	797	797	797	797	0
160	20231018	161300	62615567	797	797	797	797	0
161	20231018	161200	62615567	797	797	797	797	0
162	20231018	161100	62615567	797	797	797	797	0
163	20231018	161000	62615567	797	797	797	797	0
164	20231018	160900	62615567	797	797	797	797	0
165	20231018	160800	62615567	797	797	797	797	0
166	20231018	160700	62615567	797	797	797	797	0
167	20231018	160600	62615567	797	797	797	797	0
168	20231018	160500	62615567	797	797	797	797	0
169	20231018	160400	62615567	797	797	797	797	0
170	20231018	160300	62615567	797	797	797	797	0
171	20231018	160200	62615567	797	797	797	797	0
172	20231018	160100	62615567	797	797	797	797	0
173	20231018	160000	62615567	797	797	797	797	0
174	20231018	155900	62615567	797	797	797	797	0
175	20231018	155800	62615567	797	797	797	797	0
176	20231018	155700	62615567	797	797	797	797	0
177	20231018	155600	62615567	797	797	797	797	0
178	20231018	155500	62615567	797	797	797	797	0
179	20231018	155400	62615567	797	797	797	797	0
180	20231018	155300	62615567	797	797	797	797	0
181	20231018	155200	62615567	797	797	797	797	0
182	20231018	155100	62615567	797	797	797	797	811
183	20231018	155000	62615567	797	797	797	797	0
184	20231018	154900	62615567	797	797	797	797	0
185	20231018	154800	62615567	797	797	797	797	0
186	20231018	154700	62615567	797	797	797	797	0
187	20231018	154600	62615567	797	797	797	797	0
188	20231018	154500	62615567	797	797	797	797	0
189	20231018	154400	62615567	797	797	797	797	0
190	20231018	154300	62615567	797	797	797	797	0
191	20231018	154200	62615567	797	797	797	797	0
192	20231018	154100	62615567	797	797	797	797	0
193	20231018	154000	62615567	797	797	797	797	0
194	20231018	153900	62615567	797	797	797	797	0
195	20231018	153800	62615567	797	797	797	797	0
196	20231018	153700	62615567	797	797	797	797	0
197	20231018	153600	62615567	797	797	797	797	0
198	20231018	153500	62615567	797	797	797	797	0
199	20231018	153400	62615567	797	797	797	797	0
200	20231018	153300	62615567	797	797	797	797	0
201	20231018	153200	62615567	797	797	797	797	0
202	20231018	153100	62615567	797	797	797	797	0
203	20231018	153000	62615567	797	797	797	797	811
204	20231018	152900	61969200	798	798	798	798	0
205	20231018	152800	61969200	798	798	798	798	0
206	20231018	152700	61969200	798	798	798	798	0
207	20231018	152600	61969200	798	798	798	798	0
208	20231018	152500	61969200	798	798	798	798	0
209	20231018	152400	61969200	798	798	798	798	0
210	20231018	152300	61969200	798	798	798	798	0
211	20231018	152200	61969200	798	798	798	798	0
212	20231018	152100	61969200	798	798	798	798	0
213	20231018	152000	61969200	798	798	798	798	0
214	20231018	151900	61969200	798	798	798	798	1
215	20231018	151800	61968402	798	798	798	798	20
216	20231018	151700	61952442	798	798	798	798	1
217	20231018	151600	61951644	797	797	797	797	0
218	20231018	151500	61951644	797	797	797	797	0
219	20231018	151400	61951644	797	797	797	797	0
220	20231018	151300	61951644	797	797	797	797	0
221	20231018	151200	61951644	797	797	797	797	0
222	20231018	151100	61951644	797	797	797	797	1300
223	20231018	151000	60915544	797	797	797	797	6500
224	20231018	150900	55735044	798	798	798	798	0
225	20231018	150800	55735044	798	798	798	798	0
226	20231018	150700	55735044	798	798	798	798	25
227	20231018	150600	55715094	798	798	798	798	0
228	20231018	150500	55715094	798	798	798	798	25
229	20231018	150400	55695144	798	798	798	798	0
230	20231018	150300	55695144	798	798	798	798	0
231	20231018	150200	55695144	798	798	798	798	0
232	20231018	150100	55695144	798	798	798	798	0
233	20231018	150000	55695144	798	798	798	798	0
234	20231018	145900	55695144	798	798	798	798	0
235	20231018	145800	55695144	798	798	798	798	413
236	20231018	145700	55365570	798	798	798	798	0
237	20231018	145600	55365570	798	798	798	798	0
238	20231018	145500	55365570	798	798	798	798	0
239	20231018	145400	55365570	798	798	798	798	0
240	20231018	145300	55365570	798	798	798	798	0
241	20231018	145200	55365570	798	798	798	798	0
242	20231018	145100	55365570	798	798	798	798	0
243	20231018	145000	55365570	798	798	798	798	0
244	20231018	144900	55365570	798	798	798	798	0
245	20231018	144800	55365570	798	798	798	798	0
246	20231018	144700	55365570	798	798	798	798	0
247	20231018	144600	55365570	798	798	798	798	0
248	20231018	144500	55365570	798	798	798	798	394
249	20231018	144400	55051158	798	798	798	798	0
250	20231018	144300	55051158	798	798	798	798	0
251	20231018	144200	55051158	798	798	798	798	0
252	20231018	144100	55051158	798	798	798	798	0
253	20231018	144000	55051158	798	798	798	798	0
254	20231018	143900	55051158	798	798	798	798	0
255	20231018	143800	55051158	798	798	798	798	0
256	20231018	143700	55051158	798	798	798	798	0
257	20231018	143600	55051158	798	798	798	798	0
258	20231018	143500	55051158	798	798	798	798	0
259	20231018	143400	55051158	798	798	798	798	0
260	20231018	143300	55051158	798	798	798	798	0
261	20231018	143200	55051158	798	798	798	798	812
262	20231018	143100	54403182	798	798	798	798	1801
263	20231018	143000	52965984	797	797	797	797	0
264	20231018	142900	52965984	797	797	797	797	0
265	20231018	142800	52965984	797	797	797	797	0
266	20231018	142700	52965984	797	797	797	797	0
267	20231018	142600	52965984	797	797	797	797	0
268	20231018	142500	52965984	797	797	797	797	0
269	20231018	142400	52965984	797	797	797	797	0
270	20231018	142300	52965984	797	797	797	797	1208
271	20231018	142200	52003208	798	798	798	798	0
272	20231018	142100	52003208	798	798	798	798	0
273	20231018	142000	52003208	798	798	798	798	0
274	20231018	141900	52003208	798	798	798	798	0
275	20231018	141800	52003208	798	798	798	798	0
276	20231018	141700	52003208	798	798	798	798	0
277	20231018	141600	52003208	798	798	798	798	0
278	20231018	141500	52003208	798	797	798	797	1598
279	20231018	141400	50729601	797	797	797	797	50
280	20231018	141300	50689751	798	798	798	798	0
281	20231018	141200	50689751	798	798	798	798	0
282	20231018	141100	50689751	798	798	798	798	0
283	20231018	141000	50689751	798	798	798	798	0
284	20231018	140900	50689751	798	798	798	798	0
285	20231018	140800	50689751	798	798	798	798	4
286	20231018	140700	50686559	798	798	798	798	0
287	20231018	140600	50686559	798	798	798	798	0
288	20231018	140500	50686559	798	798	798	798	0
289	20231018	140400	50686559	798	797	798	797	78
290	20231018	140300	50624392	797	797	797	797	2101
291	20231018	140200	48949895	797	797	797	797	4
292	20231018	140100	48946707	798	798	798	798	0
293	20231018	140000	48946707	798	798	798	798	0
294	20231018	135900	48946707	798	798	798	798	0
295	20231018	135800	48946707	798	798	798	798	0
296	20231018	135700	48946707	798	798	798	798	30
297	20231018	135600	48922767	798	798	798	798	0
298	20231018	135500	48922767	798	798	798	798	0
299	20231018	135400	48922767	798	798	798	798	0
300	20231018	135300	48922767	798	798	798	798	0
301	20231018	135200	48922767	798	798	798	798	0
302	20231018	135100	48922767	798	798	798	798	0
303	20231018	135000	48922767	798	798	798	798	0
304	20231018	134900	48922767	798	797	798	797	3440
305	20231018	134800	46181086	797	797	797	797	172
306	20231018	134700	46044002	796	796	796	796	0
307	20231018	134600	46044002	796	796	796	796	268
308	20231018	134500	45830674	797	797	797	797	0
309	20231018	134400	45830674	797	797	797	797	0
310	20231018	134300	45830674	797	797	797	797	0
311	20231018	134200	45830674	797	795	797	795	2
312	20231018	134100	45829082	795	795	795	795	500
313	20231018	134000	45431582	797	797	797	797	0
314	20231018	133900	45431582	797	797	797	797	0
315	20231018	133800	45431582	797	797	797	797	0
316	20231018	133700	45431582	797	797	797	797	0
317	20231018	133600	45431582	797	797	797	797	0
318	20231018	133500	45431582	797	797	797	797	0
319	20231018	133400	45431582	797	797	797	797	0
320	20231018	133300	45431582	797	797	797	797	0
321	20231018	133200	45431582	797	797	797	797	0
322	20231018	133100	45431582	797	797	797	797	0
323	20231018	133000	45431582	797	797	797	797	0
324	20231018	132900	45431582	797	797	797	797	0
325	20231018	132800	45431582	797	797	797	797	0
326	20231018	132700	45431582	797	797	797	797	1
327	20231018	132600	45430785	795	795	795	795	0
328	20231018	132500	45430785	795	795	795	795	0
329	20231018	132400	45430785	795	795	795	795	0
330	20231018	132300	45430785	795	795	795	795	0
331	20231018	132200	45430785	795	795	795	795	0
332	20231018	132100	45430785	795	795	795	795	10
333	20231018	132000	45422835	795	795	795	795	10
334	20231018	131900	45414885	795	795	795	795	268
335	20231018	131800	45201825	796	796	796	796	0
336	20231018	131700	45201825	796	796	796	796	0
337	20231018	131600	45201825	796	796	796	796	9
338	20231018	131500	45194661	796	796	796	796	0
339	20231018	131400	45194661	796	796	796	796	0
340	20231018	131300	45194661	796	796	796	796	0
341	20231018	131200	45194661	796	796	796	796	0
342	20231018	131100	45194661	796	796	796	796	0
343	20231018	131000	45194661	796	796	796	796	0
344	20231018	130900	45194661	796	796	796	796	0
345	20231018	130800	45194661	796	796	796	796	1636
346	20231018	130700	43892405	796	796	796	796	0
347	20231018	130600	43892405	796	796	796	796	0
348	20231018	130500	43892405	796	796	796	796	13
349	20231018	130400	43882057	796	796	796	796	1000
350	20231018	130300	43086057	796	796	796	796	0
351	20231018	130200	43086057	796	796	796	796	0
352	20231018	130100	43086057	796	796	796	796	0
353	20231018	130000	43086057	796	796	796	796	0
354	20231018	125900	43086057	796	796	796	796	0
355	20231018	125800	43086057	796	796	796	796	0
356	20231018	125700	43086057	796	796	796	796	0
357	20231018	125600	43086057	796	796	796	796	0
358	20231018	125500	43086057	796	796	796	796	0
359	20231018	125400	43086057	796	796	796	796	0
360	20231018	125300	43086057	796	796	796	796	239
361	20231018	125200	42895813	796	796	796	796	268
362	20231018	125100	42682485	796	796	796	796	0
363	20231018	125000	42682485	796	796	796	796	0
364	20231018	124900	42682485	796	796	796	796	550
365	20231018	124800	42244685	796	796	796	796	0
366	20231018	124700	42244685	796	796	796	796	91
367	20231018	124600	42172249	797	796	797	796	170
368	20231018	124500	42036844	797	797	797	797	2328
369	20231018	124400	40181428	797	797	797	797	7
370	20231018	124300	40175849	797	798	798	797	204
371	20231018	124200	40013064	798	798	798	798	0
372	20231018	124100	40013064	798	798	798	798	2
373	20231018	124000	40011468	800	800	800	798	4
374	20231018	123900	40008271	799	799	799	799	50
375	20231018	123800	39968321	799	799	799	799	2
376	20231018	123700	39966723	799	799	799	799	0
377	20231018	123600	39966723	799	799	799	799	0
378	20231018	123500	39966723	799	799	799	799	0
379	20231018	123400	39966723	799	799	799	799	1020
380	20231018	123300	39151743	799	799	799	799	0
381	20231018	123200	39151743	799	799	799	799	0
382	20231018	123100	39151743	799	799	799	799	0
383	20231018	123000	39151743	799	799	799	799	0
384	20231018	122900	39151743	799	799	799	799	1
385	20231018	122800	39150944	798	798	798	798	0
386	20231018	122700	39150944	798	798	798	798	0
387	20231018	122600	39150944	798	798	798	798	0
388	20231018	122500	39150944	798	798	798	797	276
389	20231018	122400	38930849	800	800	800	800	0
390	20231018	122300	38930849	800	800	800	800	0
391	20231018	122200	38930849	800	800	800	800	0
392	20231018	122100	38930849	800	800	800	800	0
393	20231018	122000	38930849	800	800	800	800	0
394	20231018	121900	38930849	800	800	800	800	0
395	20231018	121800	38930849	800	800	800	800	0
396	20231018	121700	38930849	800	800	800	800	0
397	20231018	121600	38930849	800	800	800	800	0
398	20231018	121500	38930849	800	800	800	800	0
399	20231018	121400	38930849	800	800	800	800	0
400	20231018	121300	38930849	800	800	800	800	0
401	20231018	121200	38930849	800	800	800	800	0
402	20231018	121100	38930849	800	800	800	800	0
403	20231018	121000	38930849	800	800	800	800	0
404	20231018	120900	38930849	800	800	800	800	0
405	20231018	120800	38930849	800	800	800	800	0
406	20231018	120700	38930849	800	800	800	800	0
407	20231018	120600	38930849	800	800	800	800	0
408	20231018	120500	38930849	800	800	800	800	0
409	20231018	120400	38930849	800	800	800	800	0
410	20231018	120300	38930849	800	800	800	800	0
411	20231018	120200	38930849	800	800	800	800	0
412	20231018	120100	38930849	800	800	800	800	0
413	20231018	120000	38930849	800	800	800	800	0
414	20231018	115900	38930849	800	800	800	800	0
415	20231018	115800	38930849	800	797	800	797	270
416	20231018	115700	38715656	800	800	800	800	0
417	20231018	115600	38715656	800	800	800	800	0
418	20231018	115500	38715656	800	800	800	800	1
419	20231018	115400	38714856	799	799	799	799	1
420	20231018	115300	38714057	797	797	797	797	3278
421	20231018	115200	36101491	798	798	798	798	0
422	20231018	115100	36101491	798	798	798	798	0
423	20231018	115000	36101491	798	798	798	798	0
424	20231018	114900	36101491	798	798	798	798	0
425	20231018	114800	36101491	798	798	798	798	0
426	20231018	114700	36101491	798	798	798	798	1
427	20231018	114600	36100693	798	798	798	798	1
428	20231018	114500	36099895	798	798	798	798	0
429	20231018	114400	36099895	798	798	798	798	5
430	20231018	114300	36095905	797	797	797	797	0
431	20231018	114200	36095905	797	797	797	797	0
432	20231018	114100	36095905	797	797	797	797	0
433	20231018	114000	36095905	797	797	797	797	0
434	20231018	113900	36095905	797	797	797	797	3
435	20231018	113800	36093514	797	798	798	797	1247
436	20231018	113700	35098414	798	798	798	798	310
437	20231018	113600	34851034	798	798	798	798	400
438	20231018	113500	34531834	798	798	798	798	0
439	20231018	113400	34531834	798	798	798	798	0
440	20231018	113300	34531834	798	798	798	798	10
441	20231018	113200	34523854	798	798	798	798	10
442	20231018	113100	34515874	798	799	799	798	269
443	20231018	113000	34301152	799	799	799	799	0
444	20231018	112900	34301152	799	799	799	799	0
445	20231018	112800	34301152	799	799	799	799	0
446	20231018	112700	34301152	799	799	799	799	0
447	20231018	112600	34301152	799	799	799	799	1900
448	20231018	112500	32783052	800	800	800	800	191
449	20231018	112400	32630252	800	800	800	800	0
450	20231018	112300	32630252	800	800	800	800	0
451	20231018	112200	32630252	800	800	800	800	0
452	20231018	112100	32630252	800	800	800	800	0
453	20231018	112000	32630252	800	800	800	800	1009
454	20231018	111900	31823052	799	799	799	799	0
455	20231018	111800	31823052	799	799	799	799	40
456	20231018	111700	31791092	800	800	800	800	0
457	20231018	111600	31791092	800	800	800	800	0
458	20231018	111500	31791092	800	800	800	800	0
459	20231018	111400	31791092	800	800	800	800	0
460	20231018	111300	31791092	800	800	800	800	1
461	20231018	111200	31790292	800	800	800	800	101
462	20231018	111100	31709492	800	800	800	800	0
463	20231018	111000	31709492	800	800	800	800	0
464	20231018	110900	31709492	800	800	800	800	0
465	20231018	110800	31709492	800	800	800	800	0
466	20231018	110700	31709492	800	801	801	800	349
467	20231018	110600	31429992	801	801	801	801	0
468	20231018	110500	31429992	801	801	801	801	1
469	20231018	110400	31429191	801	798	801	798	272
470	20231018	110300	31212126	801	801	801	801	0
471	20231018	110200	31212126	801	801	801	801	0
472	20231018	110100	31212126	801	801	801	801	0
473	20231018	110000	31212126	801	801	801	801	0
474	20231018	105900	31212126	801	801	801	801	0
475	20231018	105800	31212126	801	801	801	801	0
476	20231018	105700	31212126	801	801	801	801	0
477	20231018	105600	31212126	801	801	801	801	1
478	20231018	105500	31211325	797	797	797	797	0
479	20231018	105400	31211325	797	797	797	797	0
480	20231018	105300	31211325	797	798	798	797	200
481	20231018	105200	31051917	797	797	797	797	0
482	20231018	105100	31051917	797	797	797	797	0
483	20231018	105000	31051917	797	798	798	797	64
484	20231018	104900	31000866	800	800	800	800	0
485	20231018	104800	31000866	800	800	800	800	0
486	20231018	104700	31000866	800	801	801	800	1097
487	20231018	104600	30122791	801	801	801	801	12
488	20231018	104500	30113179	800	799	800	799	2378
489	20231018	104400	28211157	797	797	797	797	0
490	20231018	104300	28211157	797	797	797	797	0
491	20231018	104200	28211157	797	797	797	797	0
492	20231018	104100	28211157	797	797	797	797	0
493	20231018	104000	28211157	797	797	797	797	0
494	20231018	103900	28211157	797	797	797	797	0
495	20231018	103800	28211157	797	797	797	797	0
496	20231018	103700	28211157	797	797	797	797	272
497	20231018	103600	27994373	797	797	797	797	0
498	20231018	103500	27994373	797	797	797	797	312
499	20231018	103400	27745709	799	799	799	799	0
500	20231018	103300	27745709	799	799	799	799	4
501	20231018	103200	27742513	798	798	798	798	0
502	20231018	103100	27742513	798	798	798	798	564
503	20231018	103000	27292441	797	797	797	797	0
504	20231018	102900	27292441	797	797	797	797	0
505	20231018	102800	27292441	797	797	797	797	105
506	20231018	102700	27208756	797	797	797	797	91
507	20231018	102600	27136229	798	798	798	798	50
508	20231018	102500	27096329	798	798	798	798	0
509	20231018	102400	27096329	798	798	798	798	0
510	20231018	102300	27096329	798	798	798	798	1
511	20231018	102200	27095531	796	796	796	796	0
512	20231018	102100	27095531	796	796	796	796	0
513	20231018	102000	27095531	796	796	796	796	0
514	20231018	101900	27095531	796	796	796	796	0
515	20231018	101800	27095531	796	796	796	796	0
516	20231018	101700	27095531	796	796	796	796	0
517	20231018	101600	27095531	796	797	797	796	3753
518	20231018	101500	24107498	798	798	798	797	2001
519	20231018	101400	22512061	798	798	798	798	0
520	20231018	101300	22512061	798	798	798	798	0
521	20231018	101200	22512061	798	798	798	798	0
522	20231018	101100	22512061	798	798	798	798	0
523	20231018	101000	22512061	798	799	799	798	269
524	20231018	100900	22297398	800	800	800	800	0
525	20231018	100800	22297398	800	800	800	800	202
526	20231018	100700	22135798	801	801	801	801	0
527	20231018	100600	22135798	801	801	801	801	42
528	20231018	100500	22102156	801	801	801	801	0
529	20231018	100400	22102156	801	801	801	801	2157
530	20231018	100300	20374399	801	801	801	801	60
531	20231018	100200	20326339	804	804	804	804	0
532	20231018	100100	20326339	804	804	804	804	1
533	20231018	100000	20325535	801	801	801	801	0
534	20231018	095900	20325535	801	801	801	801	0
535	20231018	095800	20325535	801	801	801	801	0
536	20231018	095700	20325535	801	801	801	801	0
537	20231018	095600	20325535	801	801	801	801	185
538	20231018	095500	20177350	804	804	804	804	2
539	20231018	095400	20175742	804	801	804	801	201
540	20231018	095300	20014738	801	801	801	801	0
541	20231018	095200	20014738	801	801	801	801	4485
542	20231018	095100	16422253	801	801	801	801	1000
543	20231018	095000	15621253	801	803	803	801	1405
544	20231018	094900	14495762	801	803	803	801	2149
545	20231018	094800	12771340	803	803	803	803	17
546	20231018	094700	12757689	802	802	802	802	252
547	20231018	094600	12555585	801	801	801	801	1371
548	20231018	094500	11457414	800	800	800	800	136
549	20231018	094400	11348614	800	800	800	800	100
550	20231018	094300	11268614	800	800	800	800	269
551	20231018	094200	11053414	800	801	801	800	259
552	20231018	094100	10846204	801	801	801	801	0
553	20231018	094000	10846204	801	800	801	799	8040
554	20231018	093900	4417996	801	801	801	801	402
555	20231018	093800	4095994	801	801	801	801	0
556	20231018	093700	4095994	801	801	801	801	0
557	20231018	093600	4095994	801	801	801	801	1
558	20231018	093500	4095193	801	801	801	801	1990
559	20231018	093400	2501203	802	802	802	802	0
560	20231018	093300	2501203	802	802	802	802	7
561	20231018	093200	2495589	802	802	802	802	2
562	20231018	093100	2493985	802	802	802	802	11
563	20231018	093000	2485163	802	802	802	802	0
564	20231018	092900	2485163	802	802	802	802	0
565	20231018	092800	2485163	802	802	802	802	0
566	20231018	092700	2485163	802	802	802	802	0
567	20231018	092600	2485163	802	802	802	802	0
568	20231018	092500	2485163	802	802	802	802	0
569	20231018	092400	2485163	802	802	802	802	0
570	20231018	092300	2485163	802	802	802	802	0
571	20231018	092200	2485163	802	802	802	802	0
572	20231018	092100	2485163	802	802	802	802	0
573	20231018	092000	2485163	802	801	802	801	148
574	20231018	091900	2366614	801	801	801	801	0
575	20231018	091800	2366614	801	801	801	801	0
576	20231018	091700	2366614	801	801	801	801	0
577	20231018	091600	2366614	801	801	801	801	0
578	20231018	091500	2366614	801	801	801	801	0
579	20231018	091400	2366614	801	801	801	801	0
580	20231018	091300	2366614	801	801	801	801	0
581	20231018	091200	2366614	801	801	801	801	155
582	20231018	091100	2242459	801	801	801	801	0
583	20231018	091000	2242459	801	800	801	800	2231
584	20231018	090900	455828	801	801	801	801	0
585	20231018	090800	455828	801	801	801	801	34
586	20231018	090700	428594	803	803	803	803	0
587	20231018	090600	428594	803	803	803	803	0
588	20231018	090500	428594	803	801	803	801	28
589	20231018	090400	406157	801	801	801	801	9
590	20231018	090300	398948	804	804	804	804	0
591	20231018	090200	398948	804	804	804	804	200
592	20231018	090100	238148	805	805	805	805	0
593	20231018	090000	238148	805	799	805	799	298