KissMeData/224020/min/candle-20231018.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231018	202300	5958015	889	889	889	889	612
3	20231018	202200	5958015	889	889	889	889	0
4	20231018	202100	5958015	889	889	889	889	0
5	20231018	202000	5958015	889	889	889	889	0
6	20231018	201900	5958015	889	889	889	889	0
7	20231018	201800	5958015	889	889	889	889	0
8	20231018	201700	5958015	889	889	889	889	0
9	20231018	201600	5958015	889	889	889	889	0
10	20231018	201500	5958015	889	889	889	889	0
11	20231018	201400	5958015	889	889	889	889	0
12	20231018	201300	5958015	889	889	889	889	0
13	20231018	201200	5958015	889	889	889	889	0
14	20231018	201100	5958015	889	889	889	889	0
15	20231018	201000	5958015	889	889	889	889	0
16	20231018	200900	5958015	889	889	889	889	0
17	20231018	200800	5958015	889	889	889	889	0
18	20231018	200700	5958015	889	889	889	889	0
19	20231018	200600	5958015	889	889	889	889	0
20	20231018	200500	5958015	889	889	889	889	0
21	20231018	200400	5958015	889	889	889	889	0
22	20231018	200300	5958015	889	889	889	889	0
23	20231018	200200	5958015	889	889	889	889	0
24	20231018	200100	5958015	889	889	889	889	0
25	20231018	200000	5958015	889	889	889	889	0
26	20231018	195900	5958015	889	889	889	889	0
27	20231018	195800	5958015	889	889	889	889	0
28	20231018	195700	5958015	889	889	889	889	0
29	20231018	195600	5958015	889	889	889	889	0
30	20231018	195500	5958015	889	889	889	889	0
31	20231018	195400	5958015	889	889	889	889	0
32	20231018	195300	5958015	889	889	889	889	612
33	20231018	195200	5958015	889	889	889	889	0
34	20231018	195100	5958015	889	889	889	889	0
35	20231018	195000	5958015	889	889	889	889	0
36	20231018	194900	5958015	889	889	889	889	0
37	20231018	194800	5958015	889	889	889	889	0
38	20231018	194700	5958015	889	889	889	889	0
39	20231018	194600	5958015	889	889	889	889	0
40	20231018	194500	5958015	889	889	889	889	0
41	20231018	194400	5958015	889	889	889	889	0
42	20231018	194300	5958015	889	889	889	889	0
43	20231018	194200	5958015	889	889	889	889	0
44	20231018	194100	5958015	889	889	889	889	0
45	20231018	194000	5958015	889	889	889	889	0
46	20231018	193900	5958015	889	889	889	889	0
47	20231018	193800	5958015	889	889	889	889	0
48	20231018	193700	5958015	889	889	889	889	0
49	20231018	193600	5958015	889	889	889	889	0
50	20231018	193500	5958015	889	889	889	889	0
51	20231018	193400	5958015	889	889	889	889	0
52	20231018	193300	5958015	889	889	889	889	0
53	20231018	193200	5958015	889	889	889	889	0
54	20231018	193100	5958015	889	889	889	889	0
55	20231018	193000	5958015	889	889	889	889	0
56	20231018	192900	5958015	889	889	889	889	0
57	20231018	192800	5958015	889	889	889	889	0
58	20231018	192700	5958015	889	889	889	889	0
59	20231018	192600	5958015	889	889	889	889	0
60	20231018	192500	5958015	889	889	889	889	0
61	20231018	192400	5958015	889	889	889	889	0
62	20231018	192300	5958015	889	889	889	889	612
63	20231018	192200	5958015	889	889	889	889	0
64	20231018	192100	5958015	889	889	889	889	0
65	20231018	192000	5958015	889	889	889	889	0
66	20231018	191900	5958015	889	889	889	889	0
67	20231018	191800	5958015	889	889	889	889	0
68	20231018	191700	5958015	889	889	889	889	0
69	20231018	191600	5958015	889	889	889	889	0
70	20231018	191500	5958015	889	889	889	889	0
71	20231018	191400	5958015	889	889	889	889	0
72	20231018	191300	5958015	889	889	889	889	0
73	20231018	191200	5958015	889	889	889	889	0
74	20231018	191100	5958015	889	889	889	889	0
75	20231018	191000	5958015	889	889	889	889	0
76	20231018	190900	5958015	889	889	889	889	0
77	20231018	190800	5958015	889	889	889	889	0
78	20231018	190700	5958015	889	889	889	889	0
79	20231018	190600	5958015	889	889	889	889	0
80	20231018	190500	5958015	889	889	889	889	0
81	20231018	190400	5958015	889	889	889	889	0
82	20231018	190300	5958015	889	889	889	889	0
83	20231018	190200	5958015	889	889	889	889	0
84	20231018	190100	5958015	889	889	889	889	0
85	20231018	190000	5958015	889	889	889	889	0
86	20231018	185900	5958015	889	889	889	889	0
87	20231018	185800	5958015	889	889	889	889	0
88	20231018	185700	5958015	889	889	889	889	0
89	20231018	185600	5958015	889	889	889	889	0
90	20231018	185500	5958015	889	889	889	889	0
91	20231018	185400	5958015	889	889	889	889	0
92	20231018	185300	5958015	889	889	889	889	612
93	20231018	185200	5958015	889	889	889	889	0
94	20231018	185100	5958015	889	889	889	889	0
95	20231018	185000	5958015	889	889	889	889	0
96	20231018	184900	5958015	889	889	889	889	0
97	20231018	184800	5958015	889	889	889	889	0
98	20231018	184700	5958015	889	889	889	889	0
99	20231018	184600	5958015	889	889	889	889	0
100	20231018	184500	5958015	889	889	889	889	0
101	20231018	184400	5958015	889	889	889	889	0
102	20231018	184300	5958015	889	889	889	889	0
103	20231018	184200	5958015	889	889	889	889	0
104	20231018	184100	5958015	889	889	889	889	0
105	20231018	184000	5958015	889	889	889	889	0
106	20231018	183900	5958015	889	889	889	889	0
107	20231018	183800	5958015	889	889	889	889	0
108	20231018	183700	5958015	889	889	889	889	0
109	20231018	183600	5958015	889	889	889	889	0
110	20231018	183500	5958015	889	889	889	889	0
111	20231018	183400	5958015	889	889	889	889	0
112	20231018	183300	5958015	889	889	889	889	0
113	20231018	183200	5958015	889	889	889	889	0
114	20231018	183100	5958015	889	889	889	889	0
115	20231018	183000	5958015	889	889	889	889	0
116	20231018	182900	5958015	889	889	889	889	0
117	20231018	182800	5958015	889	889	889	889	0
118	20231018	182700	5958015	889	889	889	889	0
119	20231018	182600	5958015	889	889	889	889	0
120	20231018	182500	5958015	889	889	889	889	0
121	20231018	182400	5958015	889	889	889	889	0
122	20231018	182300	5958015	889	889	889	889	612
123	20231018	182200	5958015	889	889	889	889	0
124	20231018	182100	5958015	889	889	889	889	0
125	20231018	182000	5958015	889	889	889	889	0
126	20231018	181900	5958015	889	889	889	889	0
127	20231018	181800	5958015	889	889	889	889	0
128	20231018	181700	5958015	889	889	889	889	0
129	20231018	181600	5958015	889	889	889	889	0
130	20231018	181500	5958015	889	889	889	889	0
131	20231018	181400	5958015	889	889	889	889	0
132	20231018	181300	5958015	889	889	889	889	0
133	20231018	181200	5958015	889	889	889	889	0
134	20231018	181100	5958015	889	889	889	889	0
135	20231018	181000	5958015	889	889	889	889	0
136	20231018	180900	5958015	889	889	889	889	0
137	20231018	180800	5958015	889	889	889	889	0
138	20231018	180700	5958015	889	889	889	889	0
139	20231018	180600	5958015	889	889	889	889	0
140	20231018	180500	5958015	889	889	889	889	0
141	20231018	180400	5958015	889	889	889	889	0
142	20231018	180300	5958015	889	889	889	889	0
143	20231018	180200	5958015	889	889	889	889	0
144	20231018	180100	5958015	889	889	889	889	0
145	20231018	180000	5958015	889	889	889	889	0
146	20231018	175900	5958015	889	889	889	889	0
147	20231018	175800	5958015	889	889	889	889	0
148	20231018	175700	5958015	889	889	889	889	0
149	20231018	175600	5958015	889	889	889	889	0
150	20231018	175500	5958015	889	889	889	889	0
151	20231018	175400	5958015	889	889	889	889	0
152	20231018	175300	5958015	889	889	889	889	612
153	20231018	175200	5958015	889	889	889	889	0
154	20231018	175100	5958015	889	889	889	889	0
155	20231018	175000	5958015	889	889	889	889	0
156	20231018	174900	5958015	889	889	889	889	0
157	20231018	174800	5958015	889	889	889	889	0
158	20231018	174700	5958015	889	889	889	889	0
159	20231018	174600	5958015	889	889	889	889	0
160	20231018	174500	5958015	889	889	889	889	0
161	20231018	174400	5958015	889	889	889	889	0
162	20231018	174300	5958015	889	889	889	889	0
163	20231018	174200	5958015	889	889	889	889	0
164	20231018	174100	5958015	889	889	889	889	0
165	20231018	174000	5958015	889	889	889	889	0
166	20231018	173900	5958015	889	889	889	889	0
167	20231018	173800	5958015	889	889	889	889	0
168	20231018	173700	5958015	889	889	889	889	0
169	20231018	173600	5958015	889	889	889	889	0
170	20231018	173500	5958015	889	889	889	889	0
171	20231018	173400	5958015	889	889	889	889	0
172	20231018	173300	5958015	889	889	889	889	0
173	20231018	173200	5958015	889	889	889	889	0
174	20231018	173100	5958015	889	889	889	889	0
175	20231018	173000	5958015	889	889	889	889	0
176	20231018	172900	5958015	889	889	889	889	0
177	20231018	172800	5958015	889	889	889	889	0
178	20231018	172700	5958015	889	889	889	889	0
179	20231018	172600	5958015	889	889	889	889	0
180	20231018	172500	5958015	889	889	889	889	0
181	20231018	172400	5958015	889	889	889	889	0
182	20231018	172300	5958015	889	889	889	889	612
183	20231018	172200	5958015	889	889	889	889	0
184	20231018	172100	5958015	889	889	889	889	0
185	20231018	172000	5958015	889	889	889	889	0
186	20231018	171900	5958015	889	889	889	889	0
187	20231018	171800	5958015	889	889	889	889	0
188	20231018	171700	5958015	889	889	889	889	0
189	20231018	171600	5958015	889	889	889	889	0
190	20231018	171500	5958015	889	889	889	889	0
191	20231018	171400	5958015	889	889	889	889	0
192	20231018	171300	5958015	889	889	889	889	0
193	20231018	171200	5958015	889	889	889	889	0
194	20231018	171100	5958015	889	889	889	889	0
195	20231018	171000	5958015	889	889	889	889	0
196	20231018	170900	5958015	889	889	889	889	0
197	20231018	170800	5958015	889	889	889	889	0
198	20231018	170700	5958015	889	889	889	889	0
199	20231018	170600	5958015	889	889	889	889	0
200	20231018	170500	5958015	889	889	889	889	0
201	20231018	170400	5958015	889	889	889	889	0
202	20231018	170300	5958015	889	889	889	889	0
203	20231018	170200	5958015	889	889	889	889	0
204	20231018	170100	5958015	889	889	889	889	0
205	20231018	170000	5958015	889	889	889	889	0
206	20231018	165900	5958015	889	889	889	889	0
207	20231018	165800	5958015	889	889	889	889	0
208	20231018	165700	5958015	889	889	889	889	0
209	20231018	165600	5958015	889	889	889	889	0
210	20231018	165500	5958015	889	889	889	889	0
211	20231018	165400	5958015	889	889	889	889	0
212	20231018	165300	5958015	889	889	889	889	612
213	20231018	165200	5958015	889	889	889	889	0
214	20231018	165100	5958015	889	889	889	889	0
215	20231018	165000	5958015	889	889	889	889	0
216	20231018	164900	5958015	889	889	889	889	0
217	20231018	164800	5958015	889	889	889	889	0
218	20231018	164700	5958015	889	889	889	889	0
219	20231018	164600	5958015	889	889	889	889	0
220	20231018	164500	5958015	889	889	889	889	0
221	20231018	164400	5958015	889	889	889	889	0
222	20231018	164300	5958015	889	889	889	889	0
223	20231018	164200	5958015	889	889	889	889	0
224	20231018	164100	5958015	889	889	889	889	0
225	20231018	164000	5958015	889	889	889	889	0
226	20231018	163900	5958015	889	889	889	889	0
227	20231018	163800	5958015	889	889	889	889	0
228	20231018	163700	5958015	889	889	889	889	0
229	20231018	163600	5958015	889	889	889	889	0
230	20231018	163500	5958015	889	889	889	889	0
231	20231018	163400	5958015	889	889	889	889	0
232	20231018	163300	5958015	889	889	889	889	0
233	20231018	163200	5958015	889	889	889	889	0
234	20231018	163100	5958015	889	889	889	889	0
235	20231018	163000	5958015	889	889	889	889	0
236	20231018	162900	5958015	889	889	889	889	0
237	20231018	162800	5958015	889	889	889	889	0
238	20231018	162700	5958015	889	889	889	889	0
239	20231018	162600	5958015	889	889	889	889	0
240	20231018	162500	5958015	889	889	889	889	0
241	20231018	162400	5958015	889	889	889	889	0
242	20231018	162300	5958015	889	889	889	889	612
243	20231018	162200	5958015	889	889	889	889	0
244	20231018	162100	5958015	889	889	889	889	0
245	20231018	162000	5958015	889	889	889	889	0
246	20231018	161900	5958015	889	889	889	889	0
247	20231018	161800	5958015	889	889	889	889	0
248	20231018	161700	5958015	889	889	889	889	0
249	20231018	161600	5958015	889	889	889	889	0
250	20231018	161500	5958015	889	889	889	889	0
251	20231018	161400	5958015	889	889	889	889	0
252	20231018	161300	5958015	889	889	889	889	0
253	20231018	161200	5958015	889	889	889	889	0
254	20231018	161100	5958015	889	889	889	889	0
255	20231018	161000	5958015	889	889	889	889	0
256	20231018	160900	5958015	889	889	889	889	0
257	20231018	160800	5958015	889	889	889	889	0
258	20231018	160700	5958015	889	889	889	889	0
259	20231018	160600	5958015	889	889	889	889	0
260	20231018	160500	5958015	889	889	889	889	0
261	20231018	160400	5958015	889	889	889	889	0
262	20231018	160300	5958015	889	889	889	889	0
263	20231018	160200	5958015	889	889	889	889	0
264	20231018	160100	5958015	889	889	889	889	0
265	20231018	160000	5958015	889	889	889	889	0
266	20231018	155900	5958015	889	889	889	889	0
267	20231018	155800	5958015	889	889	889	889	0
268	20231018	155700	5958015	889	889	889	889	0
269	20231018	155600	5958015	889	889	889	889	0
270	20231018	155500	5958015	889	889	889	889	0
271	20231018	155400	5958015	889	889	889	889	0
272	20231018	155300	5958015	889	889	889	889	612
273	20231018	155200	5958015	889	889	889	889	0
274	20231018	155100	5958015	889	889	889	889	0
275	20231018	155000	5958015	889	889	889	889	0
276	20231018	154900	5958015	889	889	889	889	0
277	20231018	154800	5958015	889	889	889	889	0
278	20231018	154700	5958015	889	889	889	889	0
279	20231018	154600	5958015	889	889	889	889	0
280	20231018	154500	5958015	889	889	889	889	0
281	20231018	154400	5958015	889	889	889	889	0
282	20231018	154300	5958015	889	889	889	889	0
283	20231018	154200	5958015	889	889	889	889	0
284	20231018	154100	5958015	889	889	889	889	0
285	20231018	154000	5958015	889	889	889	889	0
286	20231018	153900	5958015	889	889	889	889	0
287	20231018	153800	5958015	889	889	889	889	0
288	20231018	153700	5958015	889	889	889	889	0
289	20231018	153600	5958015	889	889	889	889	0
290	20231018	153500	5958015	889	889	889	889	0
291	20231018	153400	5958015	889	889	889	889	0
292	20231018	153300	5958015	889	889	889	889	0
293	20231018	153200	5958015	889	889	889	889	612
294	20231018	153100	5413947	919	919	919	919	0
295	20231018	153000	5413947	919	919	919	919	0
296	20231018	152900	5413947	919	919	919	919	0
297	20231018	152800	5413947	919	919	919	919	0
298	20231018	152700	5413947	919	919	919	919	0
299	20231018	152600	5413947	919	919	919	919	0
300	20231018	152500	5413947	919	919	919	919	0
301	20231018	152400	5413947	919	919	919	919	0
302	20231018	152300	5413947	919	919	919	919	0
303	20231018	152200	5413947	919	919	919	919	0
304	20231018	152100	5413947	919	919	919	919	0
305	20231018	152000	5413947	919	919	919	919	0
306	20231018	151900	5413947	919	919	919	919	0
307	20231018	151800	5413947	919	919	919	919	0
308	20231018	151700	5413947	919	919	919	919	0
309	20231018	151600	5413947	919	919	919	919	0
310	20231018	151500	5413947	919	919	919	919	0
311	20231018	151400	5413947	919	919	919	919	0
312	20231018	151300	5413947	919	919	919	919	0
313	20231018	151200	5413947	919	919	919	919	0
314	20231018	151100	5413947	919	919	919	919	0
315	20231018	151000	5413947	919	919	919	919	0
316	20231018	150900	5413947	919	919	919	919	0
317	20231018	150800	5413947	919	919	919	919	0
318	20231018	150700	5413947	919	919	919	919	0
319	20231018	150600	5413947	919	919	919	919	0
320	20231018	150500	5413947	919	919	919	919	0
321	20231018	150400	5413947	919	919	919	919	0
322	20231018	150300	5413947	919	919	919	919	0
323	20231018	150200	5413947	919	919	919	919	0
324	20231018	150100	5413947	919	919	919	919	0
325	20231018	150000	5413947	919	919	919	919	0
326	20231018	145900	5413947	919	919	919	919	0
327	20231018	145800	5413947	919	919	919	919	0
328	20231018	145700	5413947	919	919	919	919	0
329	20231018	145600	5413947	919	919	919	919	0
330	20231018	145500	5413947	919	919	919	919	0
331	20231018	145400	5413947	919	919	919	919	0
332	20231018	145300	5413947	919	919	919	919	0
333	20231018	145200	5413947	919	919	919	919	0
334	20231018	145100	5413947	919	919	919	919	0
335	20231018	145000	5413947	919	919	919	919	0
336	20231018	144900	5413947	919	919	919	919	0
337	20231018	144800	5413947	919	919	919	919	0
338	20231018	144700	5413947	919	919	919	919	0
339	20231018	144600	5413947	919	919	919	919	0
340	20231018	144500	5413947	919	919	919	919	0
341	20231018	144400	5413947	919	919	919	919	0
342	20231018	144300	5413947	919	919	919	919	0
343	20231018	144200	5413947	919	919	919	919	0
344	20231018	144100	5413947	919	919	919	919	0
345	20231018	144000	5413947	919	919	919	919	0
346	20231018	143900	5413947	919	919	919	919	0
347	20231018	143800	5413947	919	919	919	919	0
348	20231018	143700	5413947	919	919	919	919	0
349	20231018	143600	5413947	919	919	919	919	0
350	20231018	143500	5413947	919	919	919	919	0
351	20231018	143400	5413947	919	919	919	919	0
352	20231018	143300	5413947	919	919	919	919	0
353	20231018	143200	5413947	919	919	919	919	0
354	20231018	143100	5413947	919	919	919	919	0
355	20231018	143000	5413947	919	919	919	919	0
356	20231018	142900	5413947	919	919	919	919	0
357	20231018	142800	5413947	919	919	919	919	0
358	20231018	142700	5413947	919	919	919	919	0
359	20231018	142600	5413947	919	919	919	919	0
360	20231018	142500	5413947	919	919	919	919	0
361	20231018	142400	5413947	919	919	919	919	0
362	20231018	142300	5413947	919	919	919	919	0
363	20231018	142200	5413947	919	919	919	919	0
364	20231018	142100	5413947	919	919	919	919	0
365	20231018	142000	5413947	919	919	919	919	0
366	20231018	141900	5413947	919	919	919	919	0
367	20231018	141800	5413947	919	919	919	919	0
368	20231018	141700	5413947	919	919	919	919	0
369	20231018	141600	5413947	919	919	919	919	0
370	20231018	141500	5413947	919	919	919	919	0
371	20231018	141400	5413947	919	919	919	919	0
372	20231018	141300	5413947	919	919	919	919	0
373	20231018	141200	5413947	919	919	919	919	0
374	20231018	141100	5413947	919	919	919	919	0
375	20231018	141000	5413947	919	919	919	919	0
376	20231018	140900	5413947	919	919	919	919	0
377	20231018	140800	5413947	919	919	919	919	0
378	20231018	140700	5413947	919	919	919	919	0
379	20231018	140600	5413947	919	919	919	919	0
380	20231018	140500	5413947	919	919	919	919	0
381	20231018	140400	5413947	919	919	919	919	1
382	20231018	140300	5413028	919	794	919	794	608
383	20231018	140200	4930151	794	698	794	696	1269
384	20231018	140100	4046423	794	794	794	794	0
385	20231018	140000	4046423	794	794	794	794	0
386	20231018	135900	4046423	794	794	794	794	0
387	20231018	135800	4046423	794	794	794	794	0
388	20231018	135700	4046423	794	794	794	794	0
389	20231018	135600	4046423	794	794	794	794	0
390	20231018	135500	4046423	794	794	794	794	0
391	20231018	135400	4046423	794	794	794	794	0
392	20231018	135300	4046423	794	794	794	794	0
393	20231018	135200	4046423	794	794	794	794	0
394	20231018	135100	4046423	794	794	794	794	0
395	20231018	135000	4046423	794	794	794	794	0
396	20231018	134900	4046423	794	794	794	794	0
397	20231018	134800	4046423	794	794	794	794	0
398	20231018	134700	4046423	794	794	794	794	1
399	20231018	134600	4045629	696	696	696	696	2000
400	20231018	134500	2653629	794	794	794	794	0
401	20231018	134400	2653629	794	794	794	794	0
402	20231018	134300	2653629	794	794	794	794	0
403	20231018	134200	2653629	794	794	794	794	0
404	20231018	134100	2653629	794	794	794	794	0
405	20231018	134000	2653629	794	794	794	794	0
406	20231018	133900	2653629	794	794	794	794	0
407	20231018	133800	2653629	794	794	794	794	0
408	20231018	133700	2653629	794	794	794	794	5
409	20231018	133600	2649659	794	794	794	794	0
410	20231018	133500	2649659	794	794	794	794	0
411	20231018	133400	2649659	794	794	794	794	0
412	20231018	133300	2649659	794	794	794	794	0
413	20231018	133200	2649659	794	794	794	794	0
414	20231018	133100	2649659	794	794	794	794	0
415	20231018	133000	2649659	794	794	794	794	0
416	20231018	132900	2649659	794	794	794	794	0
417	20231018	132800	2649659	794	789	794	789	150
418	20231018	132700	2531188	789	789	789	789	0
419	20231018	132600	2531188	789	789	789	789	0
420	20231018	132500	2531188	789	789	789	789	0
421	20231018	132400	2531188	789	789	789	789	0
422	20231018	132300	2531188	789	789	789	789	1
423	20231018	132200	2530399	696	696	696	696	1266
424	20231018	132100	1649263	696	696	696	696	0
425	20231018	132000	1649263	696	696	696	696	104
426	20231018	131900	1576879	794	794	794	794	0
427	20231018	131800	1576879	794	794	794	794	0
428	20231018	131700	1576879	794	794	794	794	0
429	20231018	131600	1576879	794	794	794	794	0
430	20231018	131500	1576879	794	794	794	794	0
431	20231018	131400	1576879	794	794	794	794	0
432	20231018	131300	1576879	794	794	794	794	0
433	20231018	131200	1576879	794	794	794	794	0
434	20231018	131100	1576879	794	794	794	794	0
435	20231018	131000	1576879	794	794	794	794	0
436	20231018	130900	1576879	794	794	794	794	0
437	20231018	130800	1576879	794	794	794	794	0
438	20231018	130700	1576879	794	794	794	794	0
439	20231018	130600	1576879	794	794	794	794	0
440	20231018	130500	1576879	794	794	794	794	0
441	20231018	130400	1576879	794	794	794	794	0
442	20231018	130300	1576879	794	794	794	794	0
443	20231018	130200	1576879	794	794	794	794	0
444	20231018	130100	1576879	794	794	794	794	0
445	20231018	130000	1576879	794	794	794	794	0
446	20231018	125900	1576879	794	794	794	794	0
447	20231018	125800	1576879	794	794	794	794	0
448	20231018	125700	1576879	794	794	794	794	0
449	20231018	125600	1576879	794	794	794	794	0
450	20231018	125500	1576879	794	794	794	794	0
451	20231018	125400	1576879	794	794	794	794	0
452	20231018	125300	1576879	794	794	794	794	0
453	20231018	125200	1576879	794	794	794	794	0
454	20231018	125100	1576879	794	794	794	794	0
455	20231018	125000	1576879	794	794	794	794	0
456	20231018	124900	1576879	794	794	794	794	0
457	20231018	124800	1576879	794	794	794	794	0
458	20231018	124700	1576879	794	794	794	794	0
459	20231018	124600	1576879	794	794	794	794	0
460	20231018	124500	1576879	794	794	794	794	0
461	20231018	124400	1576879	794	794	794	794	0
462	20231018	124300	1576879	794	794	794	794	0
463	20231018	124200	1576879	794	794	794	794	0
464	20231018	124100	1576879	794	794	794	794	0
465	20231018	124000	1576879	794	794	794	794	0
466	20231018	123900	1576879	794	794	794	794	0
467	20231018	123800	1576879	794	794	794	794	0
468	20231018	123700	1576879	794	794	794	794	0
469	20231018	123600	1576879	794	794	794	794	0
470	20231018	123500	1576879	794	794	794	794	0
471	20231018	123400	1576879	794	794	794	794	0
472	20231018	123300	1576879	794	794	794	794	0
473	20231018	123200	1576879	794	794	794	794	0
474	20231018	123100	1576879	794	794	794	794	0
475	20231018	123000	1576879	794	794	794	794	0
476	20231018	122900	1576879	794	794	794	794	0
477	20231018	122800	1576879	794	794	794	794	0
478	20231018	122700	1576879	794	794	794	794	0
479	20231018	122600	1576879	794	794	794	794	0
480	20231018	122500	1576879	794	794	794	794	0
481	20231018	122400	1576879	794	794	794	794	0
482	20231018	122300	1576879	794	794	794	794	0
483	20231018	122200	1576879	794	794	794	794	0
484	20231018	122100	1576879	794	794	794	794	0
485	20231018	122000	1576879	794	794	794	794	0
486	20231018	121900	1576879	794	794	794	794	0
487	20231018	121800	1576879	794	794	794	794	0
488	20231018	121700	1576879	794	794	794	794	0
489	20231018	121600	1576879	794	794	794	794	0
490	20231018	121500	1576879	794	794	794	794	0
491	20231018	121400	1576879	794	794	794	794	0
492	20231018	121300	1576879	794	794	794	794	0
493	20231018	121200	1576879	794	794	794	794	0
494	20231018	121100	1576879	794	794	794	794	0
495	20231018	121000	1576879	794	794	794	794	0
496	20231018	120900	1576879	794	794	794	794	0
497	20231018	120800	1576879	794	794	794	794	0
498	20231018	120700	1576879	794	794	794	794	0
499	20231018	120600	1576879	794	794	794	794	0
500	20231018	120500	1576879	794	794	794	794	0
501	20231018	120400	1576879	794	794	794	794	0
502	20231018	120300	1576879	794	794	794	794	0
503	20231018	120200	1576879	794	794	794	794	0
504	20231018	120100	1576879	794	794	794	794	0
505	20231018	120000	1576879	794	794	794	794	0
506	20231018	115900	1576879	794	794	794	794	0
507	20231018	115800	1576879	794	794	794	794	0
508	20231018	115700	1576879	794	794	794	794	0
509	20231018	115600	1576879	794	794	794	794	0
510	20231018	115500	1576879	794	794	794	794	0
511	20231018	115400	1576879	794	794	794	794	0
512	20231018	115300	1576879	794	794	794	794	0
513	20231018	115200	1576879	794	794	794	794	0
514	20231018	115100	1576879	794	794	794	794	0
515	20231018	115000	1576879	794	794	794	794	0
516	20231018	114900	1576879	794	794	794	794	0
517	20231018	114800	1576879	794	794	794	794	0
518	20231018	114700	1576879	794	794	794	794	0
519	20231018	114600	1576879	794	794	794	794	0
520	20231018	114500	1576879	794	794	794	794	0
521	20231018	114400	1576879	794	794	794	794	0
522	20231018	114300	1576879	794	794	794	794	0
523	20231018	114200	1576879	794	794	794	794	0
524	20231018	114100	1576879	794	794	794	794	0
525	20231018	114000	1576879	794	794	794	794	0
526	20231018	113900	1576879	794	794	794	794	0
527	20231018	113800	1576879	794	794	794	794	0
528	20231018	113700	1576879	794	794	794	794	0
529	20231018	113600	1576879	794	794	794	794	0
530	20231018	113500	1576879	794	794	794	794	0
531	20231018	113400	1576879	794	794	794	794	0
532	20231018	113300	1576879	794	794	794	794	0
533	20231018	113200	1576879	794	794	794	794	0
534	20231018	113100	1576879	794	794	794	794	0
535	20231018	113000	1576879	794	794	794	794	0
536	20231018	112900	1576879	794	794	794	794	0
537	20231018	112800	1576879	794	794	794	794	0
538	20231018	112700	1576879	794	794	794	794	0
539	20231018	112600	1576879	794	794	794	794	0
540	20231018	112500	1576879	794	794	794	794	0
541	20231018	112400	1576879	794	794	794	794	0
542	20231018	112300	1576879	794	794	794	794	0
543	20231018	112200	1576879	794	794	794	794	0
544	20231018	112100	1576879	794	794	794	794	0
545	20231018	112000	1576879	794	794	794	794	0
546	20231018	111900	1576879	794	794	794	794	0
547	20231018	111800	1576879	794	794	794	794	0
548	20231018	111700	1576879	794	794	794	794	0
549	20231018	111600	1576879	794	794	794	794	0
550	20231018	111500	1576879	794	794	794	794	0
551	20231018	111400	1576879	794	794	794	794	0
552	20231018	111300	1576879	794	794	794	794	0
553	20231018	111200	1576879	794	794	794	794	0
554	20231018	111100	1576879	794	794	794	794	0
555	20231018	111000	1576879	794	794	794	794	0
556	20231018	110900	1576879	794	794	794	794	0
557	20231018	110800	1576879	794	794	794	794	0
558	20231018	110700	1576879	794	794	794	794	0
559	20231018	110600	1576879	794	794	794	794	0
560	20231018	110500	1576879	794	794	794	794	0
561	20231018	110400	1576879	794	794	794	794	0
562	20231018	110300	1576879	794	794	794	794	50
563	20231018	110200	1537179	795	795	795	795	0
564	20231018	110100	1537179	795	795	795	795	0
565	20231018	110000	1537179	795	795	795	795	0
566	20231018	105900	1537179	795	795	795	795	0
567	20231018	105800	1537179	795	795	795	795	0
568	20231018	105700	1537179	795	795	795	795	0
569	20231018	105600	1537179	795	795	795	795	0
570	20231018	105500	1537179	795	795	795	795	0
571	20231018	105400	1537179	795	795	795	795	0
572	20231018	105300	1537179	795	795	795	795	0
573	20231018	105200	1537179	795	795	795	795	0
574	20231018	105100	1537179	795	795	795	795	0
575	20231018	105000	1537179	795	795	795	795	0
576	20231018	104900	1537179	795	795	795	795	0
577	20231018	104800	1537179	795	795	795	795	0
578	20231018	104700	1537179	795	795	795	795	0
579	20231018	104600	1537179	795	795	795	795	0
580	20231018	104500	1537179	795	795	795	795	0
581	20231018	104400	1537179	795	795	795	795	0
582	20231018	104300	1537179	795	795	795	795	0
583	20231018	104200	1537179	795	795	795	795	4
584	20231018	104100	1533999	797	797	797	797	0
585	20231018	104000	1533999	797	797	797	797	0
586	20231018	103900	1533999	797	797	797	797	0
587	20231018	103800	1533999	797	696	797	696	194
588	20231018	103700	1398874	696	700	700	696	504
589	20231018	103600	1048086	817	817	817	817	0
590	20231018	103500	1048086	817	817	817	817	0
591	20231018	103400	1048086	817	817	817	817	0
592	20231018	103300	1048086	817	817	817	817	0
593	20231018	103200	1048086	817	817	817	817	0
594	20231018	103100	1048086	817	817	817	817	0
595	20231018	103000	1048086	817	817	817	817	0
596	20231018	102900	1048086	817	817	817	817	0
597	20231018	102800	1048086	817	817	817	817	0
598	20231018	102700	1048086	817	817	817	817	0
599	20231018	102600	1048086	817	817	817	817	0
600	20231018	102500	1048086	817	817	817	817	0
601	20231018	102400	1048086	817	817	817	817	0
602	20231018	102300	1048086	817	817	817	817	0
603	20231018	102200	1048086	817	817	817	817	0
604	20231018	102100	1048086	817	817	817	817	0
605	20231018	102000	1048086	817	817	817	817	0
606	20231018	101900	1048086	817	817	817	817	0
607	20231018	101800	1048086	817	817	817	817	0
608	20231018	101700	1048086	817	817	817	817	0
609	20231018	101600	1048086	817	817	817	817	0
610	20231018	101500	1048086	817	817	817	817	0
611	20231018	101400	1048086	817	817	817	817	0
612	20231018	101300	1048086	817	817	817	817	0
613	20231018	101200	1048086	817	817	817	817	0
614	20231018	101100	1048086	817	817	817	817	0
615	20231018	101000	1048086	817	817	817	817	0
616	20231018	100900	1048086	817	817	817	817	0
617	20231018	100800	1048086	817	817	817	817	0
618	20231018	100700	1048086	817	817	817	817	0
619	20231018	100600	1048086	817	817	817	817	0
620	20231018	100500	1048086	817	817	817	817	0
621	20231018	100400	1048086	817	817	817	817	0
622	20231018	100300	1048086	817	817	817	817	0
623	20231018	100200	1048086	817	817	817	817	0
624	20231018	100100	1048086	817	817	817	817	0
625	20231018	100000	1048086	817	817	817	817	0
626	20231018	095900	1048086	817	817	817	817	0
627	20231018	095800	1048086	817	817	817	817	0
628	20231018	095700	1048086	817	817	817	817	0
629	20231018	095600	1048086	817	817	817	817	0
630	20231018	095500	1048086	817	817	817	817	0
631	20231018	095400	1048086	817	817	817	817	0
632	20231018	095300	1048086	817	817	817	817	0
633	20231018	095200	1048086	817	817	817	817	0
634	20231018	095100	1048086	817	817	817	817	0
635	20231018	095000	1048086	817	817	817	817	0
636	20231018	094900	1048086	817	817	817	817	0
637	20231018	094800	1048086	817	817	817	817	0
638	20231018	094700	1048086	817	817	817	817	0
639	20231018	094600	1048086	817	817	817	817	0
640	20231018	094500	1048086	817	817	817	817	0
641	20231018	094400	1048086	817	817	817	817	0
642	20231018	094300	1048086	817	817	817	817	0
643	20231018	094200	1048086	817	817	817	817	0
644	20231018	094100	1048086	817	817	817	817	0
645	20231018	094000	1048086	817	817	817	817	0
646	20231018	093900	1048086	817	817	817	817	0
647	20231018	093800	1048086	817	817	817	817	0
648	20231018	093700	1048086	817	817	817	817	0
649	20231018	093600	1048086	817	817	817	817	0
650	20231018	093500	1048086	817	817	817	817	0
651	20231018	093400	1048086	817	817	817	817	0
652	20231018	093300	1048086	817	817	817	817	0
653	20231018	093200	1048086	817	817	817	817	0
654	20231018	093100	1048086	817	817	817	817	0
655	20231018	093000	1048086	817	817	817	817	0
656	20231018	092900	1048086	817	817	817	817	0
657	20231018	092800	1048086	817	817	817	817	0
658	20231018	092700	1048086	817	817	817	817	0
659	20231018	092600	1048086	817	817	817	817	0
660	20231018	092500	1048086	817	817	817	817	0
661	20231018	092400	1048086	817	817	817	817	0
662	20231018	092300	1048086	817	817	817	817	0
663	20231018	092200	1048086	817	817	817	817	0
664	20231018	092100	1048086	817	817	817	817	0
665	20231018	092000	1048086	817	817	817	817	0
666	20231018	091900	1048086	817	817	817	817	0
667	20231018	091800	1048086	817	817	817	817	0
668	20231018	091700	1048086	817	817	817	817	0
669	20231018	091600	1048086	817	817	817	817	0
670	20231018	091500	1048086	817	817	817	817	0
671	20231018	091400	1048086	817	817	817	817	0
672	20231018	091300	1048086	817	817	817	817	0
673	20231018	091200	1048086	817	817	817	817	0
674	20231018	091100	1048086	817	817	817	817	0
675	20231018	091000	1048086	817	817	817	817	0
676	20231018	090900	1048086	817	817	817	817	0
677	20231018	090800	1048086	817	817	817	817	0
678	20231018	090700	1048086	817	817	817	817	0
679	20231018	090600	1048086	817	817	817	817	0
680	20231018	090500	1048086	817	817	817	817	0
681	20231018	090400	1048086	817	817	817	817	0
682	20231018	090300	1048086	817	817	817	817	0
683	20231018	090200	1048086	817	817	817	817	4
684	20231018	090100	1044818	818	818	818	818	0
685	20231018	090000	1044818	818	696	818	696	1501