KissMeData/083640/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	194200	52393435	498	498	498	498	7286
3	20231018	194100	52393435	498	498	498	498	0
4	20231018	194000	52393435	498	498	498	498	0
5	20231018	193900	52393435	498	498	498	498	0
6	20231018	193800	52393435	498	498	498	498	0
7	20231018	193700	52393435	498	498	498	498	0
8	20231018	193600	52393435	498	498	498	498	0
9	20231018	193500	52393435	498	498	498	498	0
10	20231018	193400	52393435	498	498	498	498	0
11	20231018	193300	52393435	498	498	498	498	0
12	20231018	193200	52393435	498	498	498	498	0
13	20231018	193100	52393435	498	498	498	498	0
14	20231018	193000	52393435	498	498	498	498	0
15	20231018	192900	52393435	498	498	498	498	0
16	20231018	192800	52393435	498	498	498	498	0
17	20231018	192700	52393435	498	498	498	498	0
18	20231018	192600	52393435	498	498	498	498	0
19	20231018	192500	52393435	498	498	498	498	0
20	20231018	192400	52393435	498	498	498	498	0
21	20231018	192300	52393435	498	498	498	498	0
22	20231018	192200	52393435	498	498	498	498	0
23	20231018	192100	52393435	498	498	498	498	0
24	20231018	192000	52393435	498	498	498	498	0
25	20231018	191900	52393435	498	498	498	498	0
26	20231018	191800	52393435	498	498	498	498	0
27	20231018	191700	52393435	498	498	498	498	0
28	20231018	191600	52393435	498	498	498	498	0
29	20231018	191500	52393435	498	498	498	498	0
30	20231018	191400	52393435	498	498	498	498	0
31	20231018	191300	52393435	498	498	498	498	0
32	20231018	191200	52393435	498	498	498	498	7286
33	20231018	191100	52393435	498	498	498	498	0
34	20231018	191000	52393435	498	498	498	498	0
35	20231018	190900	52393435	498	498	498	498	0
36	20231018	190800	52393435	498	498	498	498	0
37	20231018	190700	52393435	498	498	498	498	0
38	20231018	190600	52393435	498	498	498	498	0
39	20231018	190500	52393435	498	498	498	498	0
40	20231018	190400	52393435	498	498	498	498	0
41	20231018	190300	52393435	498	498	498	498	0
42	20231018	190200	52393435	498	498	498	498	0
43	20231018	190100	52393435	498	498	498	498	0
44	20231018	190000	52393435	498	498	498	498	0
45	20231018	185900	52393435	498	498	498	498	0
46	20231018	185800	52393435	498	498	498	498	0
47	20231018	185700	52393435	498	498	498	498	0
48	20231018	185600	52393435	498	498	498	498	0
49	20231018	185500	52393435	498	498	498	498	0
50	20231018	185400	52393435	498	498	498	498	0
51	20231018	185300	52393435	498	498	498	498	0
52	20231018	185200	52393435	498	498	498	498	0
53	20231018	185100	52393435	498	498	498	498	0
54	20231018	185000	52393435	498	498	498	498	0
55	20231018	184900	52393435	498	498	498	498	0
56	20231018	184800	52393435	498	498	498	498	0
57	20231018	184700	52393435	498	498	498	498	0
58	20231018	184600	52393435	498	498	498	498	0
59	20231018	184500	52393435	498	498	498	498	0
60	20231018	184400	52393435	498	498	498	498	0
61	20231018	184300	52393435	498	498	498	498	0
62	20231018	184200	52393435	498	498	498	498	7286
63	20231018	184100	52393435	498	498	498	498	0
64	20231018	184000	52393435	498	498	498	498	0
65	20231018	183900	52393435	498	498	498	498	0
66	20231018	183800	52393435	498	498	498	498	0
67	20231018	183700	52393435	498	498	498	498	0
68	20231018	183600	52393435	498	498	498	498	0
69	20231018	183500	52393435	498	498	498	498	0
70	20231018	183400	52393435	498	498	498	498	0
71	20231018	183300	52393435	498	498	498	498	0
72	20231018	183200	52393435	498	498	498	498	0
73	20231018	183100	52393435	498	498	498	498	0
74	20231018	183000	52393435	498	498	498	498	0
75	20231018	182900	52393435	498	498	498	498	0
76	20231018	182800	52393435	498	498	498	498	0
77	20231018	182700	52393435	498	498	498	498	0
78	20231018	182600	52393435	498	498	498	498	0
79	20231018	182500	52393435	498	498	498	498	0
80	20231018	182400	52393435	498	498	498	498	0
81	20231018	182300	52393435	498	498	498	498	0
82	20231018	182200	52393435	498	498	498	498	0
83	20231018	182100	52393435	498	498	498	498	0
84	20231018	182000	52393435	498	498	498	498	0
85	20231018	181900	52393435	498	498	498	498	0
86	20231018	181800	52393435	498	498	498	498	0
87	20231018	181700	52393435	498	498	498	498	0
88	20231018	181600	52393435	498	498	498	498	0
89	20231018	181500	52393435	498	498	498	498	0
90	20231018	181400	52393435	498	498	498	498	0
91	20231018	181300	52393435	498	498	498	498	0
92	20231018	181200	52393435	498	498	498	498	7286
93	20231018	181100	52393435	498	498	498	498	0
94	20231018	181000	52393435	498	498	498	498	0
95	20231018	180900	52393435	498	498	498	498	0
96	20231018	180800	52393435	498	498	498	498	0
97	20231018	180700	52393435	498	498	498	498	0
98	20231018	180600	52393435	498	498	498	498	0
99	20231018	180500	52393435	498	498	498	498	0
100	20231018	180400	52393435	498	498	498	498	0
101	20231018	180300	52393435	498	498	498	498	0
102	20231018	180200	52393435	498	498	498	498	0
103	20231018	180100	52393435	498	498	498	498	0
104	20231018	180000	52393435	498	498	498	498	0
105	20231018	175900	52393435	498	498	498	498	0
106	20231018	175800	52393435	498	498	498	498	0
107	20231018	175700	52393435	498	498	498	498	0
108	20231018	175600	52393435	498	498	498	498	0
109	20231018	175500	52393435	498	498	498	498	0
110	20231018	175400	52393435	498	498	498	498	0
111	20231018	175300	52393435	498	498	498	498	0
112	20231018	175200	52393435	498	498	498	498	0
113	20231018	175100	52393435	498	498	498	498	0
114	20231018	175000	52393435	498	498	498	498	0
115	20231018	174900	52393435	498	498	498	498	0
116	20231018	174800	52393435	498	498	498	498	0
117	20231018	174700	52393435	498	498	498	498	0
118	20231018	174600	52393435	498	498	498	498	0
119	20231018	174500	52393435	498	498	498	498	0
120	20231018	174400	52393435	498	498	498	498	0
121	20231018	174300	52393435	498	498	498	498	0
122	20231018	174200	52393435	498	498	498	498	7286
123	20231018	174100	52393435	498	498	498	498	0
124	20231018	174000	52393435	498	498	498	498	0
125	20231018	173900	52393435	498	498	498	498	0
126	20231018	173800	52393435	498	498	498	498	0
127	20231018	173700	52393435	498	498	498	498	0
128	20231018	173600	52393435	498	498	498	498	0
129	20231018	173500	52393435	498	498	498	498	0
130	20231018	173400	52393435	498	498	498	498	0
131	20231018	173300	52393435	498	498	498	498	0
132	20231018	173200	52393435	498	498	498	498	0
133	20231018	173100	52393435	498	498	498	498	0
134	20231018	173000	52393435	498	498	498	498	0
135	20231018	172900	52393435	498	498	498	498	0
136	20231018	172800	52393435	498	498	498	498	0
137	20231018	172700	52393435	498	498	498	498	0
138	20231018	172600	52393435	498	498	498	498	0
139	20231018	172500	52393435	498	498	498	498	0
140	20231018	172400	52393435	498	498	498	498	0
141	20231018	172300	52393435	498	498	498	498	0
142	20231018	172200	52393435	498	498	498	498	0
143	20231018	172100	52393435	498	498	498	498	0
144	20231018	172000	52393435	498	498	498	498	0
145	20231018	171900	52393435	498	498	498	498	0
146	20231018	171800	52393435	498	498	498	498	0
147	20231018	171700	52393435	498	498	498	498	0
148	20231018	171600	52393435	498	498	498	498	0
149	20231018	171500	52393435	498	498	498	498	0
150	20231018	171400	52393435	498	498	498	498	0
151	20231018	171300	52393435	498	498	498	498	0
152	20231018	171200	52393435	498	498	498	498	7286
153	20231018	171100	52393435	498	498	498	498	0
154	20231018	171000	52393435	498	498	498	498	0
155	20231018	170900	52393435	498	498	498	498	0
156	20231018	170800	52393435	498	498	498	498	0
157	20231018	170700	52393435	498	498	498	498	0
158	20231018	170600	52393435	498	498	498	498	0
159	20231018	170500	52393435	498	498	498	498	0
160	20231018	170400	52393435	498	498	498	498	0
161	20231018	170300	52393435	498	498	498	498	0
162	20231018	170200	52393435	498	498	498	498	0
163	20231018	170100	52393435	498	498	498	498	0
164	20231018	170000	52393435	498	498	498	498	0
165	20231018	165900	52393435	498	498	498	498	0
166	20231018	165800	52393435	498	498	498	498	0
167	20231018	165700	52393435	498	498	498	498	0
168	20231018	165600	52393435	498	498	498	498	0
169	20231018	165500	52393435	498	498	498	498	0
170	20231018	165400	52393435	498	498	498	498	0
171	20231018	165300	52393435	498	498	498	498	0
172	20231018	165200	52393435	498	498	498	498	0
173	20231018	165100	52393435	498	498	498	498	0
174	20231018	165000	52393435	498	498	498	498	0
175	20231018	164900	52393435	498	498	498	498	0
176	20231018	164800	52393435	498	498	498	498	0
177	20231018	164700	52393435	498	498	498	498	0
178	20231018	164600	52393435	498	498	498	498	0
179	20231018	164500	52393435	498	498	498	498	0
180	20231018	164400	52393435	498	498	498	498	0
181	20231018	164300	52393435	498	498	498	498	0
182	20231018	164200	52393435	498	498	498	498	7286
183	20231018	164100	52393435	498	498	498	498	0
184	20231018	164000	52393435	498	498	498	498	0
185	20231018	163900	52393435	498	498	498	498	0
186	20231018	163800	52393435	498	498	498	498	0
187	20231018	163700	52393435	498	498	498	498	0
188	20231018	163600	52393435	498	498	498	498	0
189	20231018	163500	52393435	498	498	498	498	0
190	20231018	163400	52393435	498	498	498	498	0
191	20231018	163300	52393435	498	498	498	498	0
192	20231018	163200	52393435	498	498	498	498	0
193	20231018	163100	52393435	498	498	498	498	0
194	20231018	163000	52393435	498	498	498	498	0
195	20231018	162900	52393435	498	498	498	498	0
196	20231018	162800	52393435	498	498	498	498	0
197	20231018	162700	52393435	498	498	498	498	0
198	20231018	162600	52393435	498	498	498	498	0
199	20231018	162500	52393435	498	498	498	498	0
200	20231018	162400	52393435	498	498	498	498	0
201	20231018	162300	52393435	498	498	498	498	0
202	20231018	162200	52393435	498	498	498	498	0
203	20231018	162100	52393435	498	498	498	498	0
204	20231018	162000	52393435	498	498	498	498	0
205	20231018	161900	52393435	498	498	498	498	0
206	20231018	161800	52393435	498	498	498	498	0
207	20231018	161700	52393435	498	498	498	498	0
208	20231018	161600	52393435	498	498	498	498	0
209	20231018	161500	52393435	498	498	498	498	0
210	20231018	161400	52393435	498	498	498	498	0
211	20231018	161300	52393435	498	498	498	498	0
212	20231018	161200	52393435	498	498	498	498	7286
213	20231018	161100	52393435	498	498	498	498	0
214	20231018	161000	52393435	498	498	498	498	0
215	20231018	160900	52393435	498	498	498	498	0
216	20231018	160800	52393435	498	498	498	498	0
217	20231018	160700	52393435	498	498	498	498	0
218	20231018	160600	52393435	498	498	498	498	0
219	20231018	160500	52393435	498	498	498	498	0
220	20231018	160400	52393435	498	498	498	498	0
221	20231018	160300	52393435	498	498	498	498	0
222	20231018	160200	52393435	498	498	498	498	0
223	20231018	160100	52393435	498	498	498	498	0
224	20231018	160000	52393435	498	498	498	498	0
225	20231018	155900	52393435	498	498	498	498	0
226	20231018	155800	52393435	498	498	498	498	0
227	20231018	155700	52393435	498	498	498	498	0
228	20231018	155600	52393435	498	498	498	498	0
229	20231018	155500	52393435	498	498	498	498	0
230	20231018	155400	52393435	498	498	498	498	0
231	20231018	155300	52393435	498	498	498	498	0
232	20231018	155200	52393435	498	498	498	498	0
233	20231018	155100	52393435	498	498	498	498	0
234	20231018	155000	52393435	498	498	498	498	0
235	20231018	154900	52393435	498	498	498	498	0
236	20231018	154800	52393435	498	498	498	498	0
237	20231018	154700	52393435	498	498	498	498	0
238	20231018	154600	52393435	498	498	498	498	0
239	20231018	154500	52393435	498	498	498	498	0
240	20231018	154400	52393435	498	498	498	498	0
241	20231018	154300	52393435	498	498	498	498	0
242	20231018	154200	52393435	498	498	498	498	7286
243	20231018	154100	52393435	498	498	498	498	0
244	20231018	154000	52393435	498	498	498	498	0
245	20231018	153900	52393435	498	498	498	498	0
246	20231018	153800	52393435	498	498	498	498	0
247	20231018	153700	52393435	498	498	498	498	0
248	20231018	153600	52393435	498	498	498	498	0
249	20231018	153500	52393435	498	498	498	498	0
250	20231018	153400	52393435	498	498	498	498	0
251	20231018	153300	52393435	498	498	498	498	0
252	20231018	153200	52393435	498	498	498	498	0
253	20231018	153100	52393435	498	498	498	498	0
254	20231018	153000	52393435	498	498	498	498	7286
255	20231018	152900	48765007	500	500	500	500	0
256	20231018	152800	48765007	500	500	500	500	0
257	20231018	152700	48765007	500	500	500	500	0
258	20231018	152600	48765007	500	500	500	500	0
259	20231018	152500	48765007	500	500	500	500	0
260	20231018	152400	48765007	500	500	500	500	0
261	20231018	152300	48765007	500	500	500	500	0
262	20231018	152200	48765007	500	500	500	500	0
263	20231018	152100	48765007	500	500	500	500	0
264	20231018	152000	48765007	500	500	500	500	0
265	20231018	151900	48765007	500	500	500	500	6
266	20231018	151800	48762007	500	500	500	498	135
267	20231018	151700	48694755	500	500	500	500	305
268	20231018	151600	48542255	500	500	500	500	6
269	20231018	151500	48539255	500	501	501	500	276
270	20231018	151400	48401247	501	501	501	501	103
271	20231018	151300	48349644	501	501	501	501	7
272	20231018	151200	48346137	501	501	501	501	6
273	20231018	151100	48343131	501	501	501	501	5
274	20231018	151000	48340626	501	501	501	501	9
275	20231018	150900	48336117	501	501	501	501	35
276	20231018	150800	48318582	501	500	501	500	317
277	20231018	150700	48160074	500	500	500	500	285
278	20231018	150600	48017574	500	500	500	498	422
279	20231018	150500	47806599	501	501	501	501	506
280	20231018	150400	47553093	501	501	501	501	6
281	20231018	150300	47550087	501	501	501	501	5
282	20231018	150200	47547582	501	501	501	501	306
283	20231018	150100	47394276	501	501	501	501	6
284	20231018	150000	47391270	501	501	501	501	6
285	20231018	145900	47388264	501	501	501	501	6
286	20231018	145800	47385258	501	501	501	501	205
287	20231018	145700	47282553	501	501	501	501	6
288	20231018	145600	47279547	501	500	501	500	606
289	20231018	145500	46976541	500	500	500	500	5
290	20231018	145400	46974041	501	501	501	501	1545
291	20231018	145300	46199996	501	501	501	501	7
292	20231018	145200	46196489	500	499	501	499	1514
293	20231018	145100	45440945	499	499	499	499	6
294	20231018	145000	45437951	499	499	499	499	31
295	20231018	144900	45422482	499	499	499	499	20
296	20231018	144800	45412502	499	499	499	499	6
297	20231018	144700	45409508	499	499	499	499	637
298	20231018	144600	45091645	499	499	499	499	7
299	20231018	144500	45088152	499	499	499	499	6
300	20231018	144400	45085158	499	499	499	499	5
301	20231018	144300	45082663	499	499	499	499	9
302	20231018	144200	45078172	499	499	499	499	6
303	20231018	144100	45075178	499	499	499	499	14
304	20231018	144000	45068192	498	501	501	498	2499
305	20231018	143900	43823669	501	501	501	501	6
306	20231018	143800	43820663	501	501	501	501	5
307	20231018	143700	43818158	501	501	501	501	6
308	20231018	143600	43815152	501	501	501	499	1006
309	20231018	143500	43313146	499	501	501	499	7
310	20231018	143400	43309641	501	501	501	501	6
311	20231018	143300	43306635	502	502	502	502	6
312	20231018	143200	43303623	500	502	502	500	1006
313	20231018	143100	42800611	502	502	502	502	6
314	20231018	143000	42797599	502	502	502	502	5
315	20231018	142900	42795089	502	502	502	502	6
316	20231018	142800	42792077	502	502	502	502	5
317	20231018	142700	42789567	502	502	502	502	6
318	20231018	142600	42786555	502	502	502	502	7
319	20231018	142500	42783041	502	502	502	502	5
320	20231018	142400	42780531	502	502	502	502	6
321	20231018	142300	42777519	502	502	502	502	6
322	20231018	142200	42774507	502	502	502	502	5
323	20231018	142100	42771997	502	502	502	502	6
324	20231018	142000	42768985	502	502	502	502	7
325	20231018	141900	42765471	502	502	502	502	5
326	20231018	141800	42762961	502	502	502	500	17
327	20231018	141700	42754447	502	502	502	502	5
328	20231018	141600	42751937	502	502	502	502	6
329	20231018	141500	42748925	502	502	502	502	6
330	20231018	141400	42745913	502	502	502	502	5
331	20231018	141300	42743403	502	502	502	502	7
332	20231018	141200	42739889	502	502	502	502	6
333	20231018	141100	42736877	502	502	502	502	5
334	20231018	141000	42734367	502	502	502	502	6
335	20231018	140900	42731355	502	502	502	502	6
336	20231018	140800	42728343	502	502	502	502	5
337	20231018	140700	42725833	502	502	502	502	6
338	20231018	140600	42722821	502	502	502	502	6
339	20231018	140500	42719809	502	502	502	502	6
340	20231018	140400	42716797	502	502	502	502	6
341	20231018	140300	42713785	502	502	502	502	5
342	20231018	140200	42711275	502	502	502	502	6
343	20231018	140100	42708263	502	502	502	502	979
344	20231018	140000	42216805	502	502	502	502	6
345	20231018	135900	42213793	502	502	502	502	6
346	20231018	135800	42210781	502	502	502	502	6
347	20231018	135700	42207769	502	502	502	502	19
348	20231018	135600	42198231	502	502	502	502	6
349	20231018	135500	42195219	502	500	502	500	166
350	20231018	135400	42112217	500	500	500	500	6
351	20231018	135300	42109217	500	500	500	500	7
352	20231018	135200	42105717	500	500	500	500	6
353	20231018	135100	42102717	500	500	500	500	6
354	20231018	135000	42099717	500	500	500	500	6
355	20231018	134900	42096717	499	502	502	499	1008
356	20231018	134800	41592710	502	502	502	502	6
357	20231018	134700	41589698	502	502	502	502	5
358	20231018	134600	41587188	502	502	502	502	7
359	20231018	134500	41583674	502	502	502	502	6
360	20231018	134400	41580662	502	502	502	502	5
361	20231018	134300	41578152	502	502	502	502	6
362	20231018	134200	41575140	502	502	502	502	11
363	20231018	134100	41569618	503	503	503	503	5
364	20231018	134000	41567103	503	503	503	503	7
365	20231018	133900	41563582	503	503	503	503	6
366	20231018	133800	41560564	503	503	503	503	5
367	20231018	133700	41558049	503	503	503	503	6
368	20231018	133600	41555031	503	503	503	503	5
369	20231018	133500	41552516	503	503	503	503	6
370	20231018	133400	41549498	503	503	503	503	6
371	20231018	133300	41546480	503	503	503	503	6
372	20231018	133200	41543462	503	503	503	503	6
373	20231018	133100	41540444	503	503	503	503	6
374	20231018	133000	41537426	503	503	503	503	5
375	20231018	132900	41534911	503	503	503	503	6
376	20231018	132800	41531893	503	503	503	503	6
377	20231018	132700	41528875	503	503	503	503	5
378	20231018	132600	41526360	503	503	503	503	7
379	20231018	132500	41522839	503	503	503	503	5
380	20231018	132400	41520324	503	503	503	503	6
381	20231018	132300	41517306	503	503	503	503	6
382	20231018	132200	41514288	499	499	499	499	4779
383	20231018	132100	39129567	499	499	499	499	1006
384	20231018	132000	38627573	500	500	500	500	7
385	20231018	131900	38624073	500	500	500	500	5
386	20231018	131800	38621573	500	500	500	500	6
387	20231018	131700	38618573	500	500	500	500	6
388	20231018	131600	38615573	500	500	500	500	5
389	20231018	131500	38613073	500	500	500	500	6
390	20231018	131400	38610073	500	500	500	500	5
391	20231018	131300	38607573	500	500	500	500	7
392	20231018	131200	38604073	500	498	500	498	2269
393	20231018	131100	37474099	499	500	500	499	35
394	20231018	131000	37456629	500	500	500	500	6
395	20231018	130900	37453629	500	500	500	500	6
396	20231018	130800	37450629	500	500	500	500	5
397	20231018	130700	37448129	499	502	502	499	707
398	20231018	130600	37095318	502	502	502	500	139
399	20231018	130500	37025802	502	502	502	502	6
400	20231018	130400	37022790	502	502	502	502	6
401	20231018	130300	37019778	502	502	502	502	5
402	20231018	130200	37017268	502	502	502	502	11
403	20231018	130100	37011746	502	502	502	502	6
404	20231018	130000	37008734	502	502	502	502	7
405	20231018	125900	37005220	502	502	502	502	6
406	20231018	125800	37002208	502	502	502	502	6
407	20231018	125700	36999196	502	502	502	502	5
408	20231018	125600	36996686	502	502	502	502	6
409	20231018	125500	36993674	502	502	502	502	5
410	20231018	125400	36991164	502	502	502	502	6
411	20231018	125300	36988152	502	502	502	502	7
412	20231018	125200	36984638	502	502	502	502	5
413	20231018	125100	36982128	502	502	502	502	6
414	20231018	125000	36979116	502	502	502	502	6
415	20231018	124900	36976104	501	502	502	501	45
416	20231018	124800	36953554	501	502	503	501	206
417	20231018	124700	36850240	503	503	503	503	6
418	20231018	124600	36847222	503	503	503	503	677
419	20231018	124500	36506691	499	503	503	499	5006
420	20231018	124400	34008300	503	503	503	503	5
421	20231018	124300	34005785	503	503	503	503	6
422	20231018	124200	34002767	503	503	503	503	6
423	20231018	124100	33999749	500	503	503	500	15
424	20231018	124000	33992234	503	503	503	503	7
425	20231018	123900	33988713	503	503	503	503	6
426	20231018	123800	33985695	503	503	503	503	5
427	20231018	123700	33983180	500	503	503	500	471
428	20231018	123600	33747653	503	503	503	503	6
429	20231018	123500	33744635	501	503	503	501	215
430	20231018	123400	33636790	503	503	503	503	6
431	20231018	123300	33633772	504	501	504	501	11
432	20231018	123200	33628243	504	504	504	504	6
433	20231018	123100	33625219	504	504	504	504	6
434	20231018	123000	33622195	500	504	504	500	1619
435	20231018	122900	32812675	504	504	504	504	6
436	20231018	122800	32809651	504	504	504	504	6
437	20231018	122700	32806627	504	504	504	504	5
438	20231018	122600	32804107	504	504	504	504	7
439	20231018	122500	32800579	500	504	504	500	287
440	20231018	122400	32657055	500	504	504	500	1106
441	20231018	122300	32104031	504	504	504	504	6
442	20231018	122200	32101007	504	504	504	504	5
443	20231018	122100	32098487	504	504	504	504	6
444	20231018	122000	32095463	504	504	504	504	7
445	20231018	121900	32091935	504	504	504	504	5
446	20231018	121800	32089415	504	504	504	504	6
447	20231018	121700	32086391	504	504	504	504	6
448	20231018	121600	32083367	504	504	504	504	5
449	20231018	121500	32080847	504	504	504	504	6
450	20231018	121400	32077823	504	504	504	504	5
451	20231018	121300	32075303	504	504	504	504	1862
452	20231018	121200	31136855	504	504	504	504	6
453	20231018	121100	31133831	504	504	504	504	6
454	20231018	121000	31130807	504	504	504	504	6
455	20231018	120900	31127783	504	504	504	504	6
456	20231018	120800	31124759	504	504	504	504	5
457	20231018	120700	31122239	504	504	504	504	6
458	20231018	120600	31119215	501	504	504	501	1871
459	20231018	120500	30181823	504	504	504	504	5
460	20231018	120400	30179303	504	504	504	504	6
461	20231018	120300	30176279	504	504	504	504	5
462	20231018	120200	30173759	504	504	504	504	6
463	20231018	120100	30170735	504	504	504	504	6
464	20231018	120000	30167711	504	504	504	504	6
465	20231018	115900	30164687	501	504	504	501	7
466	20231018	115800	30161162	504	504	504	504	6
467	20231018	115700	30158138	501	504	504	501	305
468	20231018	115600	30005318	504	504	504	504	6
469	20231018	115500	30002294	504	504	504	504	6
470	20231018	115400	29999270	504	504	504	504	5
471	20231018	115300	29996750	504	504	504	504	7
472	20231018	115200	29993222	504	504	504	504	5
473	20231018	115100	29990702	504	504	504	504	6
474	20231018	115000	29987678	504	504	504	504	6
475	20231018	114900	29984654	504	504	504	504	5
476	20231018	114800	29982134	504	504	504	504	6
477	20231018	114700	29979110	504	504	504	504	6
478	20231018	114600	29976086	504	504	504	501	61
479	20231018	114500	29945504	504	504	504	504	6
480	20231018	114400	29942480	504	504	504	504	5
481	20231018	114300	29939960	504	504	504	504	6
482	20231018	114200	29936936	504	504	504	504	6
483	20231018	114100	29933912	504	504	504	504	5
484	20231018	114000	29931392	504	504	504	504	7
485	20231018	113900	29927864	504	504	504	504	6
486	20231018	113800	29924840	504	504	504	504	5
487	20231018	113700	29922320	504	504	504	504	6
488	20231018	113600	29919296	504	504	504	504	6
489	20231018	113500	29916272	504	504	504	504	2744
490	20231018	113400	28533296	504	504	504	504	17
491	20231018	113300	28524728	504	504	504	504	6
492	20231018	113200	28521704	504	504	504	504	6
493	20231018	113100	28518680	504	504	504	504	6
494	20231018	113000	28515656	504	504	504	504	5
495	20231018	112900	28513136	504	504	504	504	6
496	20231018	112800	28510112	504	504	504	504	6
497	20231018	112700	28507088	504	504	504	504	5
498	20231018	112600	28504568	504	504	504	504	8
499	20231018	112500	28500536	504	504	504	504	6
500	20231018	112400	28497512	504	504	504	504	5
501	20231018	112300	28494992	504	504	504	504	6
502	20231018	112200	28491968	504	504	504	504	43
503	20231018	112100	28470296	504	504	504	504	6
504	20231018	112000	28467272	504	504	504	504	7
505	20231018	111900	28463744	504	504	504	504	5
506	20231018	111800	28461224	504	504	504	504	6
507	20231018	111700	28458200	504	504	504	504	6
508	20231018	111600	28455176	504	504	504	504	5
509	20231018	111500	28452656	504	504	504	504	6
510	20231018	111400	28449632	504	500	504	500	20
511	20231018	111300	28439604	504	504	504	504	6
512	20231018	111200	28436580	504	504	504	504	6
513	20231018	111100	28433556	504	504	504	504	5
514	20231018	111000	28431036	504	504	504	504	6
515	20231018	110900	28428012	504	504	504	504	6
516	20231018	110800	28424988	504	504	504	504	5
517	20231018	110700	28422468	504	504	504	504	105
518	20231018	110600	28369548	504	504	504	504	7
519	20231018	110500	28366020	504	504	504	504	5
520	20231018	110400	28363500	504	504	504	504	6
521	20231018	110300	28360476	504	504	504	504	5
522	20231018	110200	28357956	501	501	501	501	627
523	20231018	110100	28043829	500	501	501	500	10006
524	20231018	110000	23040823	501	501	501	501	6
525	20231018	105900	23037817	500	504	504	500	3397
526	20231018	105800	21335736	504	504	504	504	7
527	20231018	105700	21332208	502	504	504	502	92
528	20231018	105600	21286014	504	504	504	504	6
529	20231018	105500	21282990	504	504	504	504	6
530	20231018	105400	21279966	504	504	504	504	5
531	20231018	105300	21277446	504	504	504	504	7
532	20231018	105200	21273918	504	504	504	504	5
533	20231018	105100	21271398	504	504	504	504	6
534	20231018	105000	21268374	504	504	504	504	6
535	20231018	104900	21265350	504	504	504	504	5
536	20231018	104800	21262830	504	504	504	504	6
537	20231018	104700	21259806	504	504	504	504	6
538	20231018	104600	21256782	504	502	504	502	23
539	20231018	104500	21245224	504	504	504	504	7
540	20231018	104400	21241696	504	503	504	503	6
541	20231018	104300	21238675	503	503	503	503	5
542	20231018	104200	21236160	503	503	503	503	6
543	20231018	104100	21233142	503	501	503	501	24
544	20231018	104000	21221108	504	504	504	504	17
545	20231018	103900	21212540	504	504	504	504	6
546	20231018	103800	21209516	504	504	504	504	5
547	20231018	103700	21206996	504	504	504	504	6
548	20231018	103600	21203972	504	504	504	504	6
549	20231018	103500	21200948	504	504	504	504	5
550	20231018	103400	21198428	504	504	504	504	6
551	20231018	103300	21195404	504	501	504	501	17
552	20231018	103200	21186866	504	504	504	504	5
553	20231018	103100	21184346	504	504	504	504	6
554	20231018	103000	21181322	504	504	504	504	5
555	20231018	102900	21178802	504	504	504	504	6
556	20231018	102800	21175778	504	504	504	504	6
557	20231018	102700	21172754	504	504	504	502	2506
558	20231018	102600	19914730	504	504	504	504	7
559	20231018	102500	19911202	504	501	504	501	86
560	20231018	102400	19868098	504	504	504	504	105
561	20231018	102300	19815178	504	504	504	504	6
562	20231018	102200	19812154	504	504	504	504	5
563	20231018	102100	19809634	504	504	504	504	96
564	20231018	102000	19761250	504	504	504	504	7
565	20231018	101900	19757722	504	504	504	504	5
566	20231018	101800	19755202	504	504	504	504	6
567	20231018	101700	19752178	504	504	504	504	15
568	20231018	101600	19744618	504	504	504	504	15
569	20231018	101500	19737058	504	504	504	504	6
570	20231018	101400	19734034	504	504	504	504	6
571	20231018	101300	19731010	504	504	504	504	6
572	20231018	101200	19727986	504	504	504	504	6
573	20231018	101100	19724962	504	504	504	504	5
574	20231018	101000	19722442	504	504	504	504	6
575	20231018	100900	19719418	504	504	504	504	6
576	20231018	100800	19716394	504	504	504	504	5
577	20231018	100700	19713874	504	504	504	504	6
578	20231018	100600	19710850	501	504	504	501	110
579	20231018	100500	19655719	504	504	504	504	5
580	20231018	100400	19653199	504	504	504	504	6
581	20231018	100300	19650175	504	504	504	504	6
582	20231018	100200	19647151	504	504	504	504	5
583	20231018	100100	19644631	504	504	504	504	6
584	20231018	100000	19641607	504	504	504	504	6
585	20231018	095900	19638583	504	504	504	504	6
586	20231018	095800	19635559	504	504	504	504	6
587	20231018	095700	19632535	504	504	504	504	6
588	20231018	095600	19629511	501	502	504	501	568
589	20231018	095500	19344469	504	504	504	504	6
590	20231018	095400	19341445	504	504	504	504	5
591	20231018	095300	19338925	504	504	504	504	7
592	20231018	095200	19335397	504	504	504	504	56
593	20231018	095100	19307173	504	504	504	504	5
594	20231018	095000	19304653	504	504	504	504	6
595	20231018	094900	19301629	504	504	504	504	5
596	20231018	094800	19299109	504	504	504	504	6
597	20231018	094700	19296085	504	504	504	504	6
598	20231018	094600	19293061	504	502	504	502	66
599	20231018	094500	19259915	502	504	504	502	8
600	20231018	094400	19255887	504	504	504	504	6
601	20231018	094300	19252863	504	504	504	504	5
602	20231018	094200	19250343	504	504	504	504	6
603	20231018	094100	19247319	504	504	504	504	5
604	20231018	094000	19244799	504	504	504	504	7
605	20231018	093900	19241271	504	504	504	504	8
606	20231018	093800	19237239	504	504	504	504	106
607	20231018	093700	19183815	505	504	505	504	24
608	20231018	093600	19171713	505	505	505	505	6
609	20231018	093500	19168683	504	504	504	504	3042
610	20231018	093400	17635515	504	504	504	504	7
611	20231018	093300	17631987	504	504	504	504	9
612	20231018	093200	17627451	504	504	504	504	13
613	20231018	093100	17620899	504	505	505	504	17
614	20231018	093000	17612324	505	505	505	505	5
615	20231018	092900	17609799	502	505	505	502	156
616	20231018	092800	17531469	505	505	505	505	6
617	20231018	092700	17528439	505	505	505	505	5
618	20231018	092600	17525914	505	503	505	503	154
619	20231018	092500	17448449	503	503	503	503	6
620	20231018	092400	17445431	503	503	503	503	32
621	20231018	092300	17429335	503	503	503	503	6
622	20231018	092200	17426317	503	503	504	503	52
623	20231018	092100	17400160	503	503	503	503	5
624	20231018	092000	17397645	503	503	503	503	7
625	20231018	091900	17394124	503	503	503	503	5
626	20231018	091800	17391609	503	502	503	502	165
627	20231018	091700	17308714	502	504	504	502	561
628	20231018	091600	17027080	504	504	504	504	5
629	20231018	091500	17024560	504	504	504	504	7
630	20231018	091400	17021032	502	505	505	502	193
631	20231018	091300	16924125	501	505	505	501	12
632	20231018	091200	16918089	505	505	505	505	6
633	20231018	091100	16915059	505	505	505	505	6
634	20231018	091000	16912029	505	502	505	502	96
635	20231018	090900	16863834	505	505	505	505	6
636	20231018	090800	16860804	505	502	505	502	13
637	20231018	090700	16854269	502	504	504	502	1507
638	20231018	090600	16097743	505	505	505	505	7
639	20231018	090500	16094208	505	505	505	505	5
640	20231018	090400	16091683	506	505	506	505	351
641	20231018	090300	15914238	506	502	506	500	4313
642	20231018	090200	13757315	502	503	503	500	9023
643	20231018	090100	9243376	502	505	505	502	6677
644	20231018	090000	5884448	507	508	508	505	11590