KissMeData/012280/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185200	54999180	867	867	867	867	1000
3	20231019	185100	54999180	867	867	867	867	0
4	20231019	185000	54999180	867	867	867	867	0
5	20231019	184900	54999180	867	867	867	867	0
6	20231019	184800	54999180	867	867	867	867	0
7	20231019	184700	54999180	867	867	867	867	0
8	20231019	184600	54999180	867	867	867	867	0
9	20231019	184500	54999180	867	867	867	867	0
10	20231019	184400	54999180	867	867	867	867	0
11	20231019	184300	54999180	867	867	867	867	0
12	20231019	184200	54999180	867	867	867	867	0
13	20231019	184100	54999180	867	867	867	867	0
14	20231019	184000	54999180	867	867	867	867	0
15	20231019	183900	54999180	867	867	867	867	0
16	20231019	183800	54999180	867	867	867	867	0
17	20231019	183700	54999180	867	867	867	867	0
18	20231019	183600	54999180	867	867	867	867	0
19	20231019	183500	54999180	867	867	867	867	0
20	20231019	183400	54999180	867	867	867	867	0
21	20231019	183300	54999180	867	867	867	867	0
22	20231019	183200	54999180	867	867	867	867	0
23	20231019	183100	54999180	867	867	867	867	0
24	20231019	183000	54999180	867	867	867	867	0
25	20231019	182900	54999180	867	867	867	867	0
26	20231019	182800	54999180	867	867	867	867	0
27	20231019	182700	54999180	867	867	867	867	0
28	20231019	182600	54999180	867	867	867	867	0
29	20231019	182500	54999180	867	867	867	867	0
30	20231019	182400	54999180	867	867	867	867	0
31	20231019	182300	54999180	867	867	867	867	0
32	20231019	182200	54999180	867	867	867	867	1000
33	20231019	182100	54999180	867	867	867	867	0
34	20231019	182000	54999180	867	867	867	867	0
35	20231019	181900	54999180	867	867	867	867	0
36	20231019	181800	54999180	867	867	867	867	0
37	20231019	181700	54999180	867	867	867	867	0
38	20231019	181600	54999180	867	867	867	867	0
39	20231019	181500	54999180	867	867	867	867	0
40	20231019	181400	54999180	867	867	867	867	0
41	20231019	181300	54999180	867	867	867	867	0
42	20231019	181200	54999180	867	867	867	867	0
43	20231019	181100	54999180	867	867	867	867	0
44	20231019	181000	54999180	867	867	867	867	0
45	20231019	180900	54999180	867	867	867	867	0
46	20231019	180800	54999180	867	867	867	867	0
47	20231019	180700	54999180	867	867	867	867	0
48	20231019	180600	54999180	867	867	867	867	0
49	20231019	180500	54999180	867	867	867	867	0
50	20231019	180400	54999180	867	867	867	867	0
51	20231019	180300	54999180	867	867	867	867	0
52	20231019	180200	54999180	867	867	867	867	0
53	20231019	180100	54999180	867	867	867	867	0
54	20231019	180000	54999180	867	867	867	867	0
55	20231019	175900	54999180	867	867	867	867	0
56	20231019	175800	54999180	867	867	867	867	0
57	20231019	175700	54999180	867	867	867	867	0
58	20231019	175600	54999180	867	867	867	867	0
59	20231019	175500	54999180	867	867	867	867	0
60	20231019	175400	54999180	867	867	867	867	0
61	20231019	175300	54999180	867	867	867	867	0
62	20231019	175200	54999180	867	867	867	867	1000
63	20231019	175100	54999180	867	867	867	867	0
64	20231019	175000	54999180	867	867	867	867	0
65	20231019	174900	54999180	867	867	867	867	0
66	20231019	174800	54999180	867	867	867	867	0
67	20231019	174700	54999180	867	867	867	867	0
68	20231019	174600	54999180	867	867	867	867	0
69	20231019	174500	54999180	867	867	867	867	0
70	20231019	174400	54999180	867	867	867	867	0
71	20231019	174300	54999180	867	867	867	867	0
72	20231019	174200	54999180	867	867	867	867	0
73	20231019	174100	54999180	867	867	867	867	0
74	20231019	174000	54999180	867	867	867	867	0
75	20231019	173900	54999180	867	867	867	867	0
76	20231019	173800	54999180	867	867	867	867	0
77	20231019	173700	54999180	867	867	867	867	0
78	20231019	173600	54999180	867	867	867	867	0
79	20231019	173500	54999180	867	867	867	867	0
80	20231019	173400	54999180	867	867	867	867	0
81	20231019	173300	54999180	867	867	867	867	0
82	20231019	173200	54999180	867	867	867	867	0
83	20231019	173100	54999180	867	867	867	867	0
84	20231019	173000	54999180	867	867	867	867	0
85	20231019	172900	54999180	867	867	867	867	0
86	20231019	172800	54999180	867	867	867	867	0
87	20231019	172700	54999180	867	867	867	867	0
88	20231019	172600	54999180	867	867	867	867	0
89	20231019	172500	54999180	867	867	867	867	0
90	20231019	172400	54999180	867	867	867	867	0
91	20231019	172300	54999180	867	867	867	867	0
92	20231019	172200	54999180	867	867	867	867	1000
93	20231019	172100	54999180	867	867	867	867	0
94	20231019	172000	54999180	867	867	867	867	0
95	20231019	171900	54999180	867	867	867	867	0
96	20231019	171800	54999180	867	867	867	867	0
97	20231019	171700	54999180	867	867	867	867	0
98	20231019	171600	54999180	867	867	867	867	0
99	20231019	171500	54999180	867	867	867	867	0
100	20231019	171400	54999180	867	867	867	867	0
101	20231019	171300	54999180	867	867	867	867	0
102	20231019	171200	54999180	867	867	867	867	0
103	20231019	171100	54999180	867	867	867	867	0
104	20231019	171000	54999180	867	867	867	867	0
105	20231019	170900	54999180	867	867	867	867	0
106	20231019	170800	54999180	867	867	867	867	0
107	20231019	170700	54999180	867	867	867	867	0
108	20231019	170600	54999180	867	867	867	867	0
109	20231019	170500	54999180	867	867	867	867	0
110	20231019	170400	54999180	867	867	867	867	0
111	20231019	170300	54999180	867	867	867	867	0
112	20231019	170200	54999180	867	867	867	867	0
113	20231019	170100	54999180	867	867	867	867	0
114	20231019	170000	54999180	867	867	867	867	0
115	20231019	165900	54999180	867	867	867	867	0
116	20231019	165800	54999180	867	867	867	867	0
117	20231019	165700	54999180	867	867	867	867	0
118	20231019	165600	54999180	867	867	867	867	0
119	20231019	165500	54999180	867	867	867	867	0
120	20231019	165400	54999180	867	867	867	867	0
121	20231019	165300	54999180	867	867	867	867	0
122	20231019	165200	54999180	867	867	867	867	1000
123	20231019	165100	54999180	867	867	867	867	0
124	20231019	165000	54999180	867	867	867	867	0
125	20231019	164900	54999180	867	867	867	867	0
126	20231019	164800	54999180	867	867	867	867	0
127	20231019	164700	54999180	867	867	867	867	0
128	20231019	164600	54999180	867	867	867	867	0
129	20231019	164500	54999180	867	867	867	867	0
130	20231019	164400	54999180	867	867	867	867	0
131	20231019	164300	54999180	867	867	867	867	0
132	20231019	164200	54999180	867	867	867	867	0
133	20231019	164100	54999180	867	867	867	867	0
134	20231019	164000	54999180	867	867	867	867	0
135	20231019	163900	54999180	867	867	867	867	0
136	20231019	163800	54999180	867	867	867	867	0
137	20231019	163700	54999180	867	867	867	867	0
138	20231019	163600	54999180	867	867	867	867	0
139	20231019	163500	54999180	867	867	867	867	0
140	20231019	163400	54999180	867	867	867	867	0
141	20231019	163300	54999180	867	867	867	867	0
142	20231019	163200	54999180	867	867	867	867	0
143	20231019	163100	54999180	867	867	867	867	0
144	20231019	163000	54999180	867	867	867	867	0
145	20231019	162900	54999180	867	867	867	867	0
146	20231019	162800	54999180	867	867	867	867	0
147	20231019	162700	54999180	867	867	867	867	0
148	20231019	162600	54999180	867	867	867	867	0
149	20231019	162500	54999180	867	867	867	867	0
150	20231019	162400	54999180	867	867	867	867	0
151	20231019	162300	54999180	867	867	867	867	0
152	20231019	162200	54999180	867	867	867	867	1000
153	20231019	162100	54999180	867	867	867	867	0
154	20231019	162000	54999180	867	867	867	867	0
155	20231019	161900	54999180	867	867	867	867	0
156	20231019	161800	54999180	867	867	867	867	0
157	20231019	161700	54999180	867	867	867	867	0
158	20231019	161600	54999180	867	867	867	867	0
159	20231019	161500	54999180	867	867	867	867	0
160	20231019	161400	54999180	867	867	867	867	0
161	20231019	161300	54999180	867	867	867	867	0
162	20231019	161200	54999180	867	867	867	867	0
163	20231019	161100	54999180	867	867	867	867	0
164	20231019	161000	54999180	867	867	867	867	0
165	20231019	160900	54999180	867	867	867	867	0
166	20231019	160800	54999180	867	867	867	867	0
167	20231019	160700	54999180	867	867	867	867	0
168	20231019	160600	54999180	867	867	867	867	0
169	20231019	160500	54999180	867	867	867	867	0
170	20231019	160400	54999180	867	867	867	867	0
171	20231019	160300	54999180	867	867	867	867	0
172	20231019	160200	54999180	867	867	867	867	0
173	20231019	160100	54999180	867	867	867	867	0
174	20231019	160000	54999180	867	867	867	867	0
175	20231019	155900	54999180	867	867	867	867	0
176	20231019	155800	54999180	867	867	867	867	0
177	20231019	155700	54999180	867	867	867	867	0
178	20231019	155600	54999180	867	867	867	867	0
179	20231019	155500	54999180	867	867	867	867	0
180	20231019	155400	54999180	867	867	867	867	0
181	20231019	155300	54999180	867	867	867	867	0
182	20231019	155200	54999180	867	867	867	867	1000
183	20231019	155100	54999180	867	867	867	867	0
184	20231019	155000	54999180	867	867	867	867	0
185	20231019	154900	54999180	867	867	867	867	0
186	20231019	154800	54999180	867	867	867	867	0
187	20231019	154700	54999180	867	867	867	867	0
188	20231019	154600	54999180	867	867	867	867	0
189	20231019	154500	54999180	867	867	867	867	0
190	20231019	154400	54999180	867	867	867	867	0
191	20231019	154300	54999180	867	867	867	867	0
192	20231019	154200	54999180	867	867	867	867	0
193	20231019	154100	54999180	867	867	867	867	0
194	20231019	154000	54999180	867	867	867	867	0
195	20231019	153900	54999180	867	867	867	867	0
196	20231019	153800	54999180	867	867	867	867	0
197	20231019	153700	54999180	867	867	867	867	0
198	20231019	153600	54999180	867	867	867	867	0
199	20231019	153500	54999180	867	867	867	867	0
200	20231019	153400	54999180	867	867	867	867	0
201	20231019	153300	54999180	867	867	867	867	0
202	20231019	153200	54999180	867	867	867	867	0
203	20231019	153100	54999180	867	867	867	867	0
204	20231019	153000	54999180	867	867	867	867	1000
205	20231019	152900	54132180	868	868	868	868	0
206	20231019	152800	54132180	868	868	868	868	0
207	20231019	152700	54132180	868	868	868	868	0
208	20231019	152600	54132180	868	868	868	868	0
209	20231019	152500	54132180	868	868	868	868	0
210	20231019	152400	54132180	868	868	868	868	0
211	20231019	152300	54132180	868	868	868	868	0
212	20231019	152200	54132180	868	868	868	868	0
213	20231019	152100	54132180	868	868	868	868	0
214	20231019	152000	54132180	868	868	868	868	0
215	20231019	151900	54132180	868	868	868	868	38
216	20231019	151800	54099196	868	868	868	868	0
217	20231019	151700	54099196	868	868	868	868	0
218	20231019	151600	54099196	868	868	868	868	0
219	20231019	151500	54099196	868	868	868	868	0
220	20231019	151400	54099196	868	868	868	868	0
221	20231019	151300	54099196	868	867	868	867	576
222	20231019	151200	53599723	867	867	867	867	2
223	20231019	151100	53597989	867	867	867	867	0
224	20231019	151000	53597989	867	867	867	867	0
225	20231019	150900	53597989	867	867	867	867	0
226	20231019	150800	53597989	867	867	867	867	0
227	20231019	150700	53597989	867	867	867	867	0
228	20231019	150600	53597989	867	867	867	867	3
229	20231019	150500	53595388	868	868	868	868	2703
230	20231019	150400	51249184	868	866	868	865	2596
231	20231019	150300	49002612	868	868	868	868	0
232	20231019	150200	49002612	868	868	868	868	0
233	20231019	150100	49002612	868	867	868	867	23
234	20231019	150000	48982668	868	868	868	868	0
235	20231019	145900	48982668	868	866	868	866	13
236	20231019	145800	48971404	866	868	868	866	15
237	20231019	145700	48958406	868	866	868	866	869
238	20231019	145600	48204116	866	866	866	866	1
239	20231019	145500	48203250	868	868	868	868	345
240	20231019	145400	47903790	868	868	868	868	1
241	20231019	145300	47902922	868	868	868	868	0
242	20231019	145200	47902922	868	868	868	868	0
243	20231019	145100	47902922	868	868	868	868	4
244	20231019	145000	47899450	866	866	866	866	104
245	20231019	144900	47809386	867	867	867	867	5
246	20231019	144800	47805051	867	867	867	867	1152
247	20231019	144700	46806267	868	868	868	868	0
248	20231019	144600	46806267	868	868	868	868	0
249	20231019	144500	46806267	868	868	868	868	2
250	20231019	144400	46804531	868	868	868	868	0
251	20231019	144300	46804531	868	868	868	868	119
252	20231019	144200	46701239	868	868	868	868	0
253	20231019	144100	46701239	868	868	868	868	0
254	20231019	144000	46701239	868	868	868	868	0
255	20231019	143900	46701239	868	868	868	868	0
256	20231019	143800	46701239	868	868	868	868	11
257	20231019	143700	46691691	868	868	868	868	0
258	20231019	143600	46691691	868	868	868	868	0
259	20231019	143500	46691691	868	868	868	868	2
260	20231019	143400	46689955	868	868	868	868	0
261	20231019	143300	46689955	868	868	868	868	5
262	20231019	143200	46685615	868	868	868	868	0
263	20231019	143100	46685615	868	868	868	868	0
264	20231019	143000	46685615	868	868	868	868	0
265	20231019	142900	46685615	868	868	868	868	0
266	20231019	142800	46685615	868	868	868	868	0
267	20231019	142700	46685615	868	868	868	868	0
268	20231019	142600	46685615	868	868	868	868	0
269	20231019	142500	46685615	868	868	868	868	0
270	20231019	142400	46685615	868	868	868	867	574
271	20231019	142300	46187953	868	868	868	868	4
272	20231019	142200	46184481	866	866	866	866	449
273	20231019	142100	45795647	867	867	867	867	47
274	20231019	142000	45754898	868	867	868	867	365
275	20231019	141900	45438440	867	867	867	867	0
276	20231019	141800	45438440	867	867	867	867	6
277	20231019	141700	45433238	866	866	866	866	0
278	20231019	141600	45433238	866	866	866	866	0
279	20231019	141500	45433238	866	866	866	866	0
280	20231019	141400	45433238	866	866	866	866	100
281	20231019	141300	45346638	866	866	866	866	20
282	20231019	141200	45329318	866	866	866	866	200
283	20231019	141100	45156118	866	866	866	866	0
284	20231019	141000	45156118	866	866	866	866	10
285	20231019	140900	45147458	866	866	866	866	30
286	20231019	140800	45121478	868	868	868	868	2
287	20231019	140700	45119742	866	865	868	865	839
288	20231019	140600	44393674	866	866	866	866	183
289	20231019	140500	44235196	868	867	868	867	4
290	20231019	140400	44231725	868	868	868	868	5
291	20231019	140300	44227385	868	868	868	868	0
292	20231019	140200	44227385	868	868	868	868	1
293	20231019	140100	44226517	868	868	868	868	2
294	20231019	140000	44224781	868	868	868	867	16
295	20231019	135900	44210896	868	868	868	867	19
296	20231019	135800	44194417	867	867	867	867	7
297	20231019	135700	44188348	867	867	867	867	40
298	20231019	135600	44153668	868	868	868	868	5
299	20231019	135500	44149328	868	868	868	868	5
300	20231019	135400	44144988	868	868	868	868	3
301	20231019	135300	44142384	868	868	868	868	2
302	20231019	135200	44140648	868	868	868	868	2
303	20231019	135100	44138912	868	868	868	868	0
304	20231019	135000	44138912	868	868	868	868	0
305	20231019	134900	44138912	868	868	868	868	0
306	20231019	134800	44138912	868	868	868	868	2
307	20231019	134700	44137176	867	868	868	867	8
308	20231019	134600	44130236	868	868	868	868	300
309	20231019	134500	43869836	868	868	868	868	0
310	20231019	134400	43869836	868	868	868	868	0
311	20231019	134300	43869836	868	868	868	868	0
312	20231019	134200	43869836	868	868	868	868	4
313	20231019	134100	43866364	866	866	866	866	0
314	20231019	134000	43866364	866	866	866	866	58
315	20231019	133900	43816136	866	866	866	866	487
316	20231019	133800	43394394	867	867	867	867	50
317	20231019	133700	43351044	867	867	867	867	0
318	20231019	133600	43351044	867	868	868	867	3173
319	20231019	133500	40597226	869	869	869	869	1
320	20231019	133400	40596357	869	869	869	869	0
321	20231019	133300	40596357	869	869	869	869	1
322	20231019	133200	40595488	869	869	869	869	0
323	20231019	133100	40595488	869	869	869	869	8
324	20231019	133000	40588536	869	869	869	869	894
325	20231019	132900	39811650	869	869	869	869	30
326	20231019	132800	39785580	870	870	870	870	3
327	20231019	132700	39782970	870	870	870	870	0
328	20231019	132600	39782970	870	870	870	870	0
329	20231019	132500	39782970	870	870	870	870	1
330	20231019	132400	39782100	870	870	870	870	0
331	20231019	132300	39782100	870	870	870	870	0
332	20231019	132200	39782100	870	870	870	870	120
333	20231019	132100	39677700	870	870	870	870	30
334	20231019	132000	39651600	870	870	870	870	0
335	20231019	131900	39651600	870	870	870	870	0
336	20231019	131800	39651600	870	870	870	870	0
337	20231019	131700	39651600	870	870	870	870	0
338	20231019	131600	39651600	870	870	870	870	0
339	20231019	131500	39651600	870	870	870	870	0
340	20231019	131400	39651600	870	870	870	870	203
341	20231019	131300	39474990	870	870	870	870	1
342	20231019	131200	39474120	870	870	870	870	0
343	20231019	131100	39474120	870	870	870	870	0
344	20231019	131000	39474120	870	870	870	870	0
345	20231019	130900	39474120	870	870	870	870	0
346	20231019	130800	39474120	870	870	870	870	0
347	20231019	130700	39474120	870	870	870	870	0
348	20231019	130600	39474120	870	870	870	870	791
349	20231019	130500	38785950	870	870	870	870	0
350	20231019	130400	38785950	870	870	870	870	0
351	20231019	130300	38785950	870	872	872	870	1293
352	20231019	130200	37658742	872	872	872	872	0
353	20231019	130100	37658742	872	872	872	872	189
354	20231019	130000	37493934	871	871	871	871	959
355	20231019	125900	36658645	871	871	871	871	0
356	20231019	125800	36658645	871	871	871	871	0
357	20231019	125700	36658645	871	871	871	871	0
358	20231019	125600	36658645	871	871	871	871	10
359	20231019	125500	36649935	871	870	871	870	45
360	20231019	125400	36610741	871	871	871	871	0
361	20231019	125300	36610741	871	871	871	871	0
362	20231019	125200	36610741	871	871	871	871	0
363	20231019	125100	36610741	871	871	871	871	0
364	20231019	125000	36610741	871	871	871	871	0
365	20231019	124900	36610741	871	871	871	871	50
366	20231019	124800	36567191	871	871	871	871	0
367	20231019	124700	36567191	871	871	871	871	0
368	20231019	124600	36567191	871	871	871	871	0
369	20231019	124500	36567191	871	871	871	871	0
370	20231019	124400	36567191	871	871	871	871	0
371	20231019	124300	36567191	871	871	871	871	0
372	20231019	124200	36567191	871	871	871	871	0
373	20231019	124100	36567191	871	871	871	871	0
374	20231019	124000	36567191	871	871	871	871	0
375	20231019	123900	36567191	871	871	871	871	0
376	20231019	123800	36567191	871	871	871	871	1
377	20231019	123700	36566320	871	871	871	871	1
378	20231019	123600	36565449	870	870	870	870	5
379	20231019	123500	36561099	870	870	870	870	23
380	20231019	123400	36541089	870	870	870	870	0
381	20231019	123300	36541089	870	870	870	870	0
382	20231019	123200	36541089	870	870	870	870	0
383	20231019	123100	36541089	870	871	871	870	35
384	20231019	123000	36510610	871	871	871	871	0
385	20231019	122900	36510610	871	871	871	871	0
386	20231019	122800	36510610	871	871	871	871	0
387	20231019	122700	36510610	871	871	871	871	0
388	20231019	122600	36510610	871	869	871	869	48
389	20231019	122500	36468896	869	869	869	869	0
390	20231019	122400	36468896	869	870	870	869	15903
391	20231019	122300	22634876	872	872	872	872	0
392	20231019	122200	22634876	872	872	872	872	0
393	20231019	122100	22634876	872	872	872	872	0
394	20231019	122000	22634876	872	872	872	872	0
395	20231019	121900	22634876	872	872	872	872	0
396	20231019	121800	22634876	872	872	872	872	0
397	20231019	121700	22634876	872	872	872	872	0
398	20231019	121600	22634876	872	872	872	872	1
399	20231019	121500	22634004	871	871	871	871	0
400	20231019	121400	22634004	871	871	871	871	0
401	20231019	121300	22634004	871	871	871	871	0
402	20231019	121200	22634004	871	871	871	871	0
403	20231019	121100	22634004	871	871	871	871	0
404	20231019	121000	22634004	871	871	871	871	0
405	20231019	120900	22634004	871	871	871	871	2684
406	20231019	120800	20296240	870	870	870	870	0
407	20231019	120700	20296240	870	870	870	870	0
408	20231019	120600	20296240	870	870	870	870	0
409	20231019	120500	20296240	870	870	870	870	0
410	20231019	120400	20296240	870	870	870	870	2397
411	20231019	120300	18210850	871	871	871	871	3
412	20231019	120200	18208237	872	872	872	872	0
413	20231019	120100	18208237	872	872	872	872	0
414	20231019	120000	18208237	872	872	872	872	0
415	20231019	115900	18208237	872	872	872	872	0
416	20231019	115800	18208237	872	871	872	871	770
417	20231019	115700	17537157	871	871	871	871	0
418	20231019	115600	17537157	871	871	871	871	11
419	20231019	115500	17527576	871	871	871	871	0
420	20231019	115400	17527576	871	871	871	871	0
421	20231019	115300	17527576	871	871	871	871	0
422	20231019	115200	17527576	871	871	871	871	0
423	20231019	115100	17527576	871	871	871	871	0
424	20231019	115000	17527576	871	871	871	871	1027
425	20231019	114900	16633059	871	871	871	871	1056
426	20231019	114800	15713283	872	872	872	872	314
427	20231019	114700	15439475	872	872	872	872	0
428	20231019	114600	15439475	872	872	872	872	0
429	20231019	114500	15439475	872	872	872	872	0
430	20231019	114400	15439475	872	872	872	872	0
431	20231019	114300	15439475	872	872	872	872	0
432	20231019	114200	15439475	872	872	872	872	0
433	20231019	114100	15439475	872	872	872	872	0
434	20231019	114000	15439475	872	872	872	872	0
435	20231019	113900	15439475	872	872	872	872	1
436	20231019	113800	15438603	872	872	872	872	0
437	20231019	113700	15438603	872	872	872	872	0
438	20231019	113600	15438603	872	872	872	872	3
439	20231019	113500	15435987	872	872	872	872	280
440	20231019	113400	15191827	871	871	871	871	0
441	20231019	113300	15191827	871	871	871	871	1319
442	20231019	113200	14042978	872	872	872	872	0
443	20231019	113100	14042978	872	872	872	872	300
444	20231019	113000	13781378	872	872	872	872	0
445	20231019	112900	13781378	872	872	872	872	908
446	20231019	112800	12989602	872	872	872	872	0
447	20231019	112700	12989602	872	872	872	872	0
448	20231019	112600	12989602	872	872	872	872	0
449	20231019	112500	12989602	872	872	872	872	0
450	20231019	112400	12989602	872	872	872	872	0
451	20231019	112300	12989602	872	872	872	872	1
452	20231019	112200	12988730	872	872	872	872	0
453	20231019	112100	12988730	872	872	872	872	0
454	20231019	112000	12988730	872	872	872	872	0
455	20231019	111900	12988730	872	872	872	872	0
456	20231019	111800	12988730	872	872	872	872	0
457	20231019	111700	12988730	872	872	872	872	25
458	20231019	111600	12966930	872	873	873	872	1391
459	20231019	111500	11753062	873	873	873	873	0
460	20231019	111400	11753062	873	873	873	873	0
461	20231019	111300	11753062	873	873	873	873	0
462	20231019	111200	11753062	873	873	873	873	0
463	20231019	111100	11753062	873	873	873	873	200
464	20231019	111000	11578462	874	874	874	874	0
465	20231019	110900	11578462	874	874	874	874	0
466	20231019	110800	11578462	874	874	874	874	0
467	20231019	110700	11578462	874	874	874	874	0
468	20231019	110600	11578462	874	874	874	874	0
469	20231019	110500	11578462	874	874	874	874	0
470	20231019	110400	11578462	874	874	874	874	0
471	20231019	110300	11578462	874	874	874	874	0
472	20231019	110200	11578462	874	874	874	874	3669
473	20231019	110100	8371756	875	875	875	875	23
474	20231019	110000	8351631	875	875	875	875	52
475	20231019	105900	8306131	875	875	875	875	0
476	20231019	105800	8306131	875	875	875	875	48
477	20231019	105700	8264131	876	876	876	876	0
478	20231019	105600	8264131	876	876	876	876	2
479	20231019	105500	8262379	874	874	874	874	0
480	20231019	105400	8262379	874	874	874	874	0
481	20231019	105300	8262379	874	874	874	874	0
482	20231019	105200	8262379	874	874	874	874	0
483	20231019	105100	8262379	874	874	874	874	0
484	20231019	105000	8262379	874	874	874	874	0
485	20231019	104900	8262379	874	874	874	874	0
486	20231019	104800	8262379	874	874	874	874	0
487	20231019	104700	8262379	874	874	874	874	100
488	20231019	104600	8174979	877	877	877	877	0
489	20231019	104500	8174979	877	877	877	877	0
490	20231019	104400	8174979	877	877	877	877	376
491	20231019	104300	7845227	877	877	877	877	0
492	20231019	104200	7845227	877	877	877	877	0
493	20231019	104100	7845227	877	877	877	877	0
494	20231019	104000	7845227	877	877	877	877	0
495	20231019	103900	7845227	877	877	877	877	0
496	20231019	103800	7845227	877	877	877	877	0
497	20231019	103700	7845227	877	877	877	877	9
498	20231019	103600	7837334	877	877	877	877	0
499	20231019	103500	7837334	877	877	877	877	0
500	20231019	103400	7837334	877	877	877	877	0
501	20231019	103300	7837334	877	877	877	877	0
502	20231019	103200	7837334	877	877	877	877	0
503	20231019	103100	7837334	877	877	877	877	0
504	20231019	103000	7837334	877	877	877	877	0
505	20231019	102900	7837334	877	877	877	877	0
506	20231019	102800	7837334	877	877	877	877	0
507	20231019	102700	7837334	877	877	877	877	0
508	20231019	102600	7837334	877	877	877	877	0
509	20231019	102500	7837334	877	877	877	877	0
510	20231019	102400	7837334	877	877	877	877	0
511	20231019	102300	7837334	877	877	877	877	0
512	20231019	102200	7837334	877	877	877	877	0
513	20231019	102100	7837334	877	877	877	877	0
514	20231019	102000	7837334	877	877	877	877	3
515	20231019	101900	7834703	874	876	876	874	30
516	20231019	101800	7808455	877	877	877	877	0
517	20231019	101700	7808455	877	877	877	877	0
518	20231019	101600	7808455	877	877	877	877	0
519	20231019	101500	7808455	877	876	877	876	4
520	20231019	101400	7804948	877	877	877	877	10
521	20231019	101300	7796178	877	877	877	877	4
522	20231019	101200	7792670	878	878	878	878	0
523	20231019	101100	7792670	878	878	878	878	0
524	20231019	101000	7792670	878	878	878	878	0
525	20231019	100900	7792670	878	878	878	878	0
526	20231019	100800	7792670	878	878	878	878	0
527	20231019	100700	7792670	878	878	878	878	0
528	20231019	100600	7792670	878	878	878	878	4
529	20231019	100500	7789158	874	874	874	874	0
530	20231019	100400	7789158	874	874	874	874	56
531	20231019	100300	7740214	875	875	875	875	107
532	20231019	100200	7646589	878	878	878	878	0
533	20231019	100100	7646589	878	878	878	878	0
534	20231019	100000	7646589	878	878	878	878	4
535	20231019	095900	7643077	877	878	878	875	1305
536	20231019	095800	6500290	877	877	877	877	0
537	20231019	095700	6500290	877	877	877	877	0
538	20231019	095600	6500290	877	876	877	876	232
539	20231019	095500	6297037	876	876	876	876	0
540	20231019	095400	6297037	876	876	876	876	3
541	20231019	095300	6294409	875	875	875	875	1
542	20231019	095200	6293534	875	875	875	875	326
543	20231019	095100	6008284	875	875	875	875	163
544	20231019	095000	5865659	875	875	875	875	354
545	20231019	094900	5555909	876	876	876	876	0
546	20231019	094800	5555909	876	876	876	876	0
547	20231019	094700	5555909	876	876	876	876	3
548	20231019	094600	5553281	876	876	876	876	0
549	20231019	094500	5553281	876	875	876	875	355
550	20231019	094400	5242399	875	875	875	875	0
551	20231019	094300	5242399	875	875	875	875	31
552	20231019	094200	5215274	875	875	875	875	4
553	20231019	094100	5211774	875	875	875	875	342
554	20231019	094000	4912524	875	875	875	875	0
555	20231019	093900	4912524	875	874	875	870	1004
556	20231019	093800	4037955	875	875	875	875	0
557	20231019	093700	4037955	875	875	875	875	0
558	20231019	093600	4037955	875	875	875	875	0
559	20231019	093500	4037955	875	875	875	875	0
560	20231019	093400	4037955	875	875	875	875	1
561	20231019	093300	4037080	875	875	875	875	1
562	20231019	093200	4036205	875	875	875	875	10
563	20231019	093100	4027455	875	875	875	875	0
564	20231019	093000	4027455	875	875	875	875	0
565	20231019	092900	4027455	875	875	875	875	5
566	20231019	092800	4023080	875	874	875	874	26
567	20231019	092700	4000352	872	875	875	872	601
568	20231019	092600	3476175	875	875	875	875	0
569	20231019	092500	3476175	875	875	875	875	0
570	20231019	092400	3476175	875	875	875	875	4
571	20231019	092300	3472675	875	875	875	875	0
572	20231019	092200	3472675	875	875	875	875	0
573	20231019	092100	3472675	875	875	875	875	0
574	20231019	092000	3472675	875	875	875	875	0
575	20231019	091900	3472675	875	875	875	875	0
576	20231019	091800	3472675	875	875	875	875	0
577	20231019	091700	3472675	875	875	875	875	0
578	20231019	091600	3472675	875	875	875	875	0
579	20231019	091500	3472675	875	875	875	875	0
580	20231019	091400	3472675	875	875	875	875	0
581	20231019	091300	3472675	875	875	875	875	0
582	20231019	091200	3472675	875	875	875	875	5
583	20231019	091100	3468300	875	875	875	875	200
584	20231019	091000	3293300	875	875	875	875	4
585	20231019	090900	3289800	876	876	876	876	0
586	20231019	090800	3289800	876	873	876	873	46
587	20231019	090700	3249630	873	873	873	873	458
588	20231019	090600	2849796	873	874	874	873	862
589	20231019	090500	2096788	878	878	878	878	0
590	20231019	090400	2096788	878	878	878	878	6
591	20231019	090300	2091520	874	874	874	874	0
592	20231019	090200	2091520	874	874	874	874	0
593	20231019	090100	2091520	874	874	874	874	848
594	20231019	090000	1350368	879	879	879	878	1423