KissMeData/020760/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190100	40058018	976	976	976	976	1075
3	20231010	190000	40058018	976	976	976	976	0
4	20231010	185900	40058018	976	976	976	976	0
5	20231010	185800	40058018	976	976	976	976	0
6	20231010	185700	40058018	976	976	976	976	0
7	20231010	185600	40058018	976	976	976	976	0
8	20231010	185500	40058018	976	976	976	976	0
9	20231010	185400	40058018	976	976	976	976	0
10	20231010	185300	40058018	976	976	976	976	0
11	20231010	185200	40058018	976	976	976	976	0
12	20231010	185100	40058018	976	976	976	976	0
13	20231010	185000	40058018	976	976	976	976	0
14	20231010	184900	40058018	976	976	976	976	0
15	20231010	184800	40058018	976	976	976	976	0
16	20231010	184700	40058018	976	976	976	976	0
17	20231010	184600	40058018	976	976	976	976	0
18	20231010	184500	40058018	976	976	976	976	0
19	20231010	184400	40058018	976	976	976	976	0
20	20231010	184300	40058018	976	976	976	976	0
21	20231010	184200	40058018	976	976	976	976	0
22	20231010	184100	40058018	976	976	976	976	0
23	20231010	184000	40058018	976	976	976	976	0
24	20231010	183900	40058018	976	976	976	976	0
25	20231010	183800	40058018	976	976	976	976	0
26	20231010	183700	40058018	976	976	976	976	0
27	20231010	183600	40058018	976	976	976	976	0
28	20231010	183500	40058018	976	976	976	976	0
29	20231010	183400	40058018	976	976	976	976	0
30	20231010	183300	40058018	976	976	976	976	0
31	20231010	183200	40058018	976	976	976	976	0
32	20231010	183100	40058018	976	976	976	976	1075
33	20231010	183000	40058018	976	976	976	976	0
34	20231010	182900	40058018	976	976	976	976	0
35	20231010	182800	40058018	976	976	976	976	0
36	20231010	182700	40058018	976	976	976	976	0
37	20231010	182600	40058018	976	976	976	976	0
38	20231010	182500	40058018	976	976	976	976	0
39	20231010	182400	40058018	976	976	976	976	0
40	20231010	182300	40058018	976	976	976	976	0
41	20231010	182200	40058018	976	976	976	976	0
42	20231010	182100	40058018	976	976	976	976	0
43	20231010	182000	40058018	976	976	976	976	0
44	20231010	181900	40058018	976	976	976	976	0
45	20231010	181800	40058018	976	976	976	976	0
46	20231010	181700	40058018	976	976	976	976	0
47	20231010	181600	40058018	976	976	976	976	0
48	20231010	181500	40058018	976	976	976	976	0
49	20231010	181400	40058018	976	976	976	976	0
50	20231010	181300	40058018	976	976	976	976	0
51	20231010	181200	40058018	976	976	976	976	0
52	20231010	181100	40058018	976	976	976	976	0
53	20231010	181000	40058018	976	976	976	976	0
54	20231010	180900	40058018	976	976	976	976	0
55	20231010	180800	40058018	976	976	976	976	0
56	20231010	180700	40058018	976	976	976	976	0
57	20231010	180600	40058018	976	976	976	976	0
58	20231010	180500	40058018	976	976	976	976	0
59	20231010	180400	40058018	976	976	976	976	0
60	20231010	180300	40058018	976	976	976	976	0
61	20231010	180200	40058018	976	976	976	976	0
62	20231010	180100	40058018	976	976	976	976	1075
63	20231010	180000	40058018	976	976	976	976	0
64	20231010	175900	40058018	976	976	976	976	0
65	20231010	175800	40058018	976	976	976	976	0
66	20231010	175700	40058018	976	976	976	976	0
67	20231010	175600	40058018	976	976	976	976	0
68	20231010	175500	40058018	976	976	976	976	0
69	20231010	175400	40058018	976	976	976	976	0
70	20231010	175300	40058018	976	976	976	976	0
71	20231010	175200	40058018	976	976	976	976	0
72	20231010	175100	40058018	976	976	976	976	0
73	20231010	175000	40058018	976	976	976	976	0
74	20231010	174900	40058018	976	976	976	976	0
75	20231010	174800	40058018	976	976	976	976	0
76	20231010	174700	40058018	976	976	976	976	0
77	20231010	174600	40058018	976	976	976	976	0
78	20231010	174500	40058018	976	976	976	976	0
79	20231010	174400	40058018	976	976	976	976	0
80	20231010	174300	40058018	976	976	976	976	0
81	20231010	174200	40058018	976	976	976	976	0
82	20231010	174100	40058018	976	976	976	976	0
83	20231010	174000	40058018	976	976	976	976	0
84	20231010	173900	40058018	976	976	976	976	0
85	20231010	173800	40058018	976	976	976	976	0
86	20231010	173700	40058018	976	976	976	976	0
87	20231010	173600	40058018	976	976	976	976	0
88	20231010	173500	40058018	976	976	976	976	0
89	20231010	173400	40058018	976	976	976	976	0
90	20231010	173300	40058018	976	976	976	976	0
91	20231010	173200	40058018	976	976	976	976	0
92	20231010	173100	40058018	976	976	976	976	1075
93	20231010	173000	40058018	976	976	976	976	0
94	20231010	172900	40058018	976	976	976	976	0
95	20231010	172800	40058018	976	976	976	976	0
96	20231010	172700	40058018	976	976	976	976	0
97	20231010	172600	40058018	976	976	976	976	0
98	20231010	172500	40058018	976	976	976	976	0
99	20231010	172400	40058018	976	976	976	976	0
100	20231010	172300	40058018	976	976	976	976	0
101	20231010	172200	40058018	976	976	976	976	0
102	20231010	172100	40058018	976	976	976	976	0
103	20231010	172000	40058018	976	976	976	976	0
104	20231010	171900	40058018	976	976	976	976	0
105	20231010	171800	40058018	976	976	976	976	0
106	20231010	171700	40058018	976	976	976	976	0
107	20231010	171600	40058018	976	976	976	976	0
108	20231010	171500	40058018	976	976	976	976	0
109	20231010	171400	40058018	976	976	976	976	0
110	20231010	171300	40058018	976	976	976	976	0
111	20231010	171200	40058018	976	976	976	976	0
112	20231010	171100	40058018	976	976	976	976	0
113	20231010	171000	40058018	976	976	976	976	0
114	20231010	170900	40058018	976	976	976	976	0
115	20231010	170800	40058018	976	976	976	976	0
116	20231010	170700	40058018	976	976	976	976	0
117	20231010	170600	40058018	976	976	976	976	0
118	20231010	170500	40058018	976	976	976	976	0
119	20231010	170400	40058018	976	976	976	976	0
120	20231010	170300	40058018	976	976	976	976	0
121	20231010	170200	40058018	976	976	976	976	0
122	20231010	170100	40058018	976	976	976	976	1075
123	20231010	170000	40058018	976	976	976	976	0
124	20231010	165900	40058018	976	976	976	976	0
125	20231010	165800	40058018	976	976	976	976	0
126	20231010	165700	40058018	976	976	976	976	0
127	20231010	165600	40058018	976	976	976	976	0
128	20231010	165500	40058018	976	976	976	976	0
129	20231010	165400	40058018	976	976	976	976	0
130	20231010	165300	40058018	976	976	976	976	0
131	20231010	165200	40058018	976	976	976	976	0
132	20231010	165100	40058018	976	976	976	976	0
133	20231010	165000	40058018	976	976	976	976	0
134	20231010	164900	40058018	976	976	976	976	0
135	20231010	164800	40058018	976	976	976	976	0
136	20231010	164700	40058018	976	976	976	976	0
137	20231010	164600	40058018	976	976	976	976	0
138	20231010	164500	40058018	976	976	976	976	0
139	20231010	164400	40058018	976	976	976	976	0
140	20231010	164300	40058018	976	976	976	976	0
141	20231010	164200	40058018	976	976	976	976	0
142	20231010	164100	40058018	976	976	976	976	0
143	20231010	164000	40058018	976	976	976	976	0
144	20231010	163900	40058018	976	976	976	976	0
145	20231010	163800	40058018	976	976	976	976	0
146	20231010	163700	40058018	976	976	976	976	0
147	20231010	163600	40058018	976	976	976	976	0
148	20231010	163500	40058018	976	976	976	976	0
149	20231010	163400	40058018	976	976	976	976	0
150	20231010	163300	40058018	976	976	976	976	0
151	20231010	163200	40058018	976	976	976	976	0
152	20231010	163100	40058018	976	976	976	976	1075
153	20231010	163000	40058018	976	976	976	976	0
154	20231010	162900	40058018	976	976	976	976	0
155	20231010	162800	40058018	976	976	976	976	0
156	20231010	162700	40058018	976	976	976	976	0
157	20231010	162600	40058018	976	976	976	976	0
158	20231010	162500	40058018	976	976	976	976	0
159	20231010	162400	40058018	976	976	976	976	0
160	20231010	162300	40058018	976	976	976	976	0
161	20231010	162200	40058018	976	976	976	976	0
162	20231010	162100	40058018	976	976	976	976	0
163	20231010	162000	40058018	976	976	976	976	0
164	20231010	161900	40058018	976	976	976	976	0
165	20231010	161800	40058018	976	976	976	976	0
166	20231010	161700	40058018	976	976	976	976	0
167	20231010	161600	40058018	976	976	976	976	0
168	20231010	161500	40058018	976	976	976	976	0
169	20231010	161400	40058018	976	976	976	976	0
170	20231010	161300	40058018	976	976	976	976	0
171	20231010	161200	40058018	976	976	976	976	0
172	20231010	161100	40058018	976	976	976	976	0
173	20231010	161000	40058018	976	976	976	976	0
174	20231010	160900	40058018	976	976	976	976	0
175	20231010	160800	40058018	976	976	976	976	0
176	20231010	160700	40058018	976	976	976	976	0
177	20231010	160600	40058018	976	976	976	976	0
178	20231010	160500	40058018	976	976	976	976	0
179	20231010	160400	40058018	976	976	976	976	0
180	20231010	160300	40058018	976	976	976	976	0
181	20231010	160200	40058018	976	976	976	976	0
182	20231010	160100	40058018	976	976	976	976	1075
183	20231010	160000	40058018	976	976	976	976	0
184	20231010	155900	40058018	976	976	976	976	0
185	20231010	155800	40058018	976	976	976	976	0
186	20231010	155700	40058018	976	976	976	976	0
187	20231010	155600	40058018	976	976	976	976	0
188	20231010	155500	40058018	976	976	976	976	0
189	20231010	155400	40058018	976	976	976	976	0
190	20231010	155300	40058018	976	976	976	976	0
191	20231010	155200	40058018	976	976	976	976	0
192	20231010	155100	40058018	976	976	976	976	0
193	20231010	155000	40058018	976	976	976	976	0
194	20231010	154900	40058018	976	976	976	976	0
195	20231010	154800	40058018	976	976	976	976	0
196	20231010	154700	40058018	976	976	976	976	0
197	20231010	154600	40058018	976	976	976	976	0
198	20231010	154500	40058018	976	976	976	976	0
199	20231010	154400	40058018	976	976	976	976	0
200	20231010	154300	40058018	976	976	976	976	0
201	20231010	154200	40058018	976	976	976	976	0
202	20231010	154100	40058018	976	976	976	976	0
203	20231010	154000	40058018	976	976	976	976	0
204	20231010	153900	40058018	976	976	976	976	0
205	20231010	153800	40058018	976	976	976	976	0
206	20231010	153700	40058018	976	976	976	976	0
207	20231010	153600	40058018	976	976	976	976	0
208	20231010	153500	40058018	976	976	976	976	0
209	20231010	153400	40058018	976	976	976	976	0
210	20231010	153300	40058018	976	976	976	976	0
211	20231010	153200	40058018	976	976	976	976	0
212	20231010	153100	40058018	976	976	976	976	1075
213	20231010	153000	40058018	976	976	976	976	1075
214	20231010	152900	39008818	984	984	984	984	0
215	20231010	152800	39008818	984	984	984	984	0
216	20231010	152700	39008818	984	984	984	984	0
217	20231010	152600	39008818	984	984	984	984	0
218	20231010	152500	39008818	984	984	984	984	0
219	20231010	152400	39008818	984	984	984	984	0
220	20231010	152300	39008818	984	984	984	984	0
221	20231010	152200	39008818	984	984	984	984	0
222	20231010	152100	39008818	984	984	984	984	0
223	20231010	152000	39008818	984	984	984	984	0
224	20231010	151900	39008818	984	984	984	984	1
225	20231010	151800	39007834	978	980	980	978	355
226	20231010	151700	38660638	984	984	984	984	0
227	20231010	151600	38660638	984	984	984	984	3
228	20231010	151500	38657686	984	978	984	978	801
229	20231010	151400	37874302	984	984	984	984	10
230	20231010	151300	37864462	978	978	978	978	1000
231	20231010	151200	36886462	985	985	985	985	0
232	20231010	151100	36886462	985	985	985	985	0
233	20231010	151000	36886462	985	985	985	978	3
234	20231010	150900	36883514	978	978	978	978	1
235	20231010	150800	36882536	979	978	979	978	349
236	20231010	150700	36541016	978	980	980	978	202
237	20231010	150600	36343457	985	985	985	985	0
238	20231010	150500	36343457	985	985	985	985	0
239	20231010	150400	36343457	985	985	985	985	0
240	20231010	150300	36343457	985	985	985	985	0
241	20231010	150200	36343457	985	985	985	985	0
242	20231010	150100	36343457	985	985	985	985	0
243	20231010	150000	36343457	985	985	985	985	1
244	20231010	145900	36342472	978	978	978	978	0
245	20231010	145800	36342472	978	978	978	978	0
246	20231010	145700	36342472	978	978	978	978	228
247	20231010	145600	36119488	978	978	978	978	0
248	20231010	145500	36119488	978	980	980	978	200
249	20231010	145400	35923862	980	981	981	980	200
250	20231010	145300	35727812	981	981	981	981	0
251	20231010	145200	35727812	981	981	981	981	0
252	20231010	145100	35727812	981	984	984	981	100
253	20231010	145000	35629676	985	985	985	985	100
254	20231010	144900	35531176	987	987	987	987	0
255	20231010	144800	35531176	987	987	987	987	0
256	20231010	144700	35531176	987	987	987	987	0
257	20231010	144600	35531176	987	987	987	987	0
258	20231010	144500	35531176	987	987	987	987	0
259	20231010	144400	35531176	987	987	987	987	0
260	20231010	144300	35531176	987	987	987	987	0
261	20231010	144200	35531176	987	987	987	987	0
262	20231010	144100	35531176	987	987	987	987	0
263	20231010	144000	35531176	987	987	987	987	0
264	20231010	143900	35531176	987	987	987	987	50
265	20231010	143800	35481826	987	987	987	987	0
266	20231010	143700	35481826	987	987	987	987	0
267	20231010	143600	35481826	987	987	987	987	0
268	20231010	143500	35481826	987	985	987	985	1500
269	20231010	143400	34001592	985	985	985	985	35
270	20231010	143300	33967117	984	984	984	984	0
271	20231010	143200	33967117	984	984	984	984	0
272	20231010	143100	33967117	984	984	984	984	0
273	20231010	143000	33967117	984	984	984	984	0
274	20231010	142900	33967117	984	984	984	984	0
275	20231010	142800	33967117	984	984	984	984	0
276	20231010	142700	33967117	984	984	984	984	0
277	20231010	142600	33967117	984	984	984	984	0
278	20231010	142500	33967117	984	984	984	984	0
279	20231010	142400	33967117	984	984	984	984	2
280	20231010	142300	33965149	984	984	984	984	1
281	20231010	142200	33964165	986	986	986	986	0
282	20231010	142100	33964165	986	986	986	986	60
283	20231010	142000	33905005	986	986	986	986	72
284	20231010	141900	33834013	988	988	988	988	10
285	20231010	141800	33824133	988	988	988	988	10
286	20231010	141700	33814253	988	988	988	988	0
287	20231010	141600	33814253	988	988	988	988	0
288	20231010	141500	33814253	988	988	988	988	0
289	20231010	141400	33814253	988	983	988	983	22
290	20231010	141300	33792527	984	984	984	984	2
291	20231010	141200	33790559	985	985	985	985	1
292	20231010	141100	33789574	989	989	989	989	0
293	20231010	141000	33789574	989	989	989	989	1
294	20231010	140900	33788585	978	978	978	978	0
295	20231010	140800	33788585	978	978	978	978	0
296	20231010	140700	33788585	978	978	978	978	0
297	20231010	140600	33788585	978	987	987	978	2500
298	20231010	140500	31338222	989	989	989	989	0
299	20231010	140400	31338222	989	989	989	989	0
300	20231010	140300	31338222	989	989	989	989	1
301	20231010	140200	31337233	988	988	988	988	1
302	20231010	140100	31336245	985	985	985	985	0
303	20231010	140000	31336245	985	985	985	985	0
304	20231010	135900	31336245	985	985	985	985	0
305	20231010	135800	31336245	985	985	985	985	0
306	20231010	135700	31336245	985	985	985	985	0
307	20231010	135600	31336245	985	985	985	985	0
308	20231010	135500	31336245	985	985	985	985	0
309	20231010	135400	31336245	985	986	986	985	780
310	20231010	135300	30567944	987	987	987	987	0
311	20231010	135200	30567944	987	987	987	987	0
312	20231010	135100	30567944	987	987	987	987	0
313	20231010	135000	30567944	987	987	987	987	1
314	20231010	134900	30566957	988	988	988	988	1
315	20231010	134800	30565969	989	989	989	989	0
316	20231010	134700	30565969	989	992	992	989	102
317	20231010	134600	30465085	989	989	989	989	0
318	20231010	134500	30465085	989	989	989	989	0
319	20231010	134400	30465085	989	989	989	989	0
320	20231010	134300	30465085	989	989	989	989	0
321	20231010	134200	30465085	989	989	989	989	101
322	20231010	134100	30365196	988	988	988	988	0
323	20231010	134000	30365196	988	988	988	988	0
324	20231010	133900	30365196	988	988	988	988	102
325	20231010	133800	30264420	985	985	985	985	0
326	20231010	133700	30264420	985	985	985	985	0
327	20231010	133600	30264420	985	985	985	985	0
328	20231010	133500	30264420	985	985	985	985	0
329	20231010	133400	30264420	985	985	985	985	0
330	20231010	133300	30264420	985	985	985	985	0
331	20231010	133200	30264420	985	985	985	985	1500
332	20231010	133100	28786920	985	985	985	985	0
333	20231010	133000	28786920	985	987	987	985	1109
334	20231010	132900	27694515	988	988	988	988	10
335	20231010	132800	27684635	989	989	989	989	0
336	20231010	132700	27684635	989	989	989	989	0
337	20231010	132600	27684635	989	989	989	989	0
338	20231010	132500	27684635	989	989	989	989	0
339	20231010	132400	27684635	989	989	989	989	0
340	20231010	132300	27684635	989	989	989	989	41
341	20231010	132200	27644086	989	989	989	989	0
342	20231010	132100	27644086	989	989	989	989	93
343	20231010	132000	27552109	990	993	993	990	4
344	20231010	131900	27548143	994	994	994	994	0
345	20231010	131800	27548143	994	994	994	994	2
346	20231010	131700	27546155	995	995	995	995	0
347	20231010	131600	27546155	995	996	996	995	546
348	20231010	131500	27002876	996	996	996	996	16
349	20231010	131400	26986940	996	996	996	996	0
350	20231010	131300	26986940	996	996	996	996	0
351	20231010	131200	26986940	996	996	996	996	0
352	20231010	131100	26986940	996	996	996	996	0
353	20231010	131000	26986940	996	996	996	996	0
354	20231010	130900	26986940	996	996	996	996	0
355	20231010	130800	26986940	996	996	996	996	0
356	20231010	130700	26986940	996	996	996	996	0
357	20231010	130600	26986940	996	996	996	996	0
358	20231010	130500	26986940	996	996	996	996	0
359	20231010	130400	26986940	996	996	996	996	0
360	20231010	130300	26986940	996	996	996	996	0
361	20231010	130200	26986940	996	996	996	996	0
362	20231010	130100	26986940	996	996	996	996	15
363	20231010	130000	26972000	995	997	997	995	258
364	20231010	125900	26715285	998	998	998	998	0
365	20231010	125800	26715285	998	998	998	998	0
366	20231010	125700	26715285	998	998	998	998	683
367	20231010	125600	26033651	998	998	998	998	0
368	20231010	125500	26033651	998	998	998	998	0
369	20231010	125400	26033651	998	998	998	998	0
370	20231010	125300	26033651	998	998	998	998	0
371	20231010	125200	26033651	998	998	998	998	1
372	20231010	125100	26032653	995	995	995	995	0
373	20231010	125000	26032653	995	995	995	995	0
374	20231010	124900	26032653	995	995	995	995	393
375	20231010	124800	25641618	995	995	995	995	27
376	20231010	124700	25614753	995	996	996	995	5
377	20231010	124600	25609777	997	997	997	997	0
378	20231010	124500	25609777	997	997	997	997	0
379	20231010	124400	25609777	997	997	997	997	0
380	20231010	124300	25609777	997	997	997	997	3
381	20231010	124200	25606786	998	998	998	998	0
382	20231010	124100	25606786	998	998	998	998	0
383	20231010	124000	25606786	998	998	998	998	0
384	20231010	123900	25606786	998	998	998	998	0
385	20231010	123800	25606786	998	998	998	998	0
386	20231010	123700	25606786	998	997	998	997	7
387	20231010	123600	25599805	998	998	998	998	0
388	20231010	123500	25599805	998	998	998	998	0
389	20231010	123400	25599805	998	999	999	998	8
390	20231010	123300	25591820	1000	1000	1000	1000	0
391	20231010	123200	25591820	1000	1000	1000	1000	0
392	20231010	123100	25591820	1000	1000	1000	1000	998
393	20231010	123000	24593820	999	999	999	999	0
394	20231010	122900	24593820	999	999	999	999	121
395	20231010	122800	24472941	999	999	999	999	0
396	20231010	122700	24472941	999	999	999	999	0
397	20231010	122600	24472941	999	999	999	999	0
398	20231010	122500	24472941	999	999	999	999	70
399	20231010	122400	24403011	999	999	999	999	0
400	20231010	122300	24403011	999	999	999	999	1
401	20231010	122200	24402012	1000	1000	1000	1000	0
402	20231010	122100	24402012	1000	1000	1000	1000	6
403	20231010	122000	24396012	1000	1000	1000	1000	0
404	20231010	121900	24396012	1000	1000	1000	1000	0
405	20231010	121800	24396012	1000	1000	1000	1000	32
406	20231010	121700	24364012	1000	1000	1000	1000	0
407	20231010	121600	24364012	1000	1000	1000	1000	0
408	20231010	121500	24364012	1000	1000	1000	1000	0
409	20231010	121400	24364012	1000	1000	1000	1000	0
410	20231010	121300	24364012	1000	1000	1000	1000	0
411	20231010	121200	24364012	1000	1000	1000	1000	0
412	20231010	121100	24364012	1000	1000	1000	1000	0
413	20231010	121000	24364012	1000	1000	1000	1000	0
414	20231010	120900	24364012	1000	1000	1000	1000	0
415	20231010	120800	24364012	1000	1000	1000	1000	0
416	20231010	120700	24364012	1000	1000	1000	1000	0
417	20231010	120600	24364012	1000	1000	1000	1000	0
418	20231010	120500	24364012	1000	1000	1000	1000	1496
419	20231010	120400	22868012	1000	1000	1000	1000	0
420	20231010	120300	22868012	1000	1000	1000	1000	0
421	20231010	120200	22868012	1000	1000	1000	1000	0
422	20231010	120100	22868012	1000	1000	1000	1000	3
423	20231010	120000	22865012	1001	1001	1001	1001	0
424	20231010	115900	22865012	1001	1001	1001	1001	0
425	20231010	115800	22865012	1001	1003	1003	1001	1038
426	20231010	115700	21824833	1004	1004	1004	1004	0
427	20231010	115600	21824833	1004	1004	1004	1004	0
428	20231010	115500	21824833	1004	1004	1004	1004	0
429	20231010	115400	21824833	1004	1004	1004	1004	0
430	20231010	115300	21824833	1004	1004	1004	1004	0
431	20231010	115200	21824833	1004	1004	1004	1004	3
432	20231010	115100	21821821	1003	1003	1003	1003	0
433	20231010	115000	21821821	1003	1003	1003	1003	0
434	20231010	114900	21821821	1003	1003	1003	1003	0
435	20231010	114800	21821821	1003	1003	1003	1003	5
436	20231010	114700	21816806	1003	1003	1003	1003	107
437	20231010	114600	21709485	1003	1003	1003	1003	0
438	20231010	114500	21709485	1003	1003	1003	1003	20
439	20231010	114400	21689425	1003	1003	1003	1003	0
440	20231010	114300	21689425	1003	1003	1003	1003	0
441	20231010	114200	21689425	1003	1003	1003	1003	0
442	20231010	114100	21689425	1003	1003	1003	1003	0
443	20231010	114000	21689425	1003	1003	1003	1003	0
444	20231010	113900	21689425	1003	1003	1003	1003	0
445	20231010	113800	21689425	1003	1003	1003	1003	3
446	20231010	113700	21686416	1003	1003	1003	1003	0
447	20231010	113600	21686416	1003	1003	1003	1003	0
448	20231010	113500	21686416	1003	1003	1003	1003	21
449	20231010	113400	21665353	1003	1003	1003	1003	0
450	20231010	113300	21665353	1003	1003	1003	1003	6
451	20231010	113200	21659335	1002	1002	1002	1002	30
452	20231010	113100	21629275	1002	1002	1002	1002	100
453	20231010	113000	21529075	1002	1003	1003	1002	320
454	20231010	112900	21208135	1003	1003	1003	1003	10
455	20231010	112800	21198105	1003	1003	1003	1003	853
456	20231010	112700	20342546	1003	1003	1003	1003	0
457	20231010	112600	20342546	1003	1003	1003	1003	0
458	20231010	112500	20342546	1003	1003	1003	1003	100
459	20231010	112400	20242246	1002	1001	1002	1001	311
460	20231010	112300	19930635	1001	1001	1001	1001	0
461	20231010	112200	19930635	1001	1001	1001	1001	0
462	20231010	112100	19930635	1001	1000	1001	1000	1681
463	20231010	112000	18247958	1000	1001	1001	1000	117
464	20231010	111900	18130956	1000	1000	1000	1000	0
465	20231010	111800	18130956	1000	1000	1000	1000	0
466	20231010	111700	18130956	1000	1000	1000	1000	0
467	20231010	111600	18130956	1000	1000	1000	1000	0
468	20231010	111500	18130956	1000	998	1000	998	998
469	20231010	111400	17134171	996	996	996	996	0
470	20231010	111300	17134171	996	996	996	996	0
471	20231010	111200	17134171	996	996	996	996	0
472	20231010	111100	17134171	996	996	996	996	0
473	20231010	111000	17134171	996	996	996	996	0
474	20231010	110900	17134171	996	996	996	996	0
475	20231010	110800	17134171	996	996	996	996	0
476	20231010	110700	17134171	996	996	996	996	0
477	20231010	110600	17134171	996	996	996	996	0
478	20231010	110500	17134171	996	996	996	996	0
479	20231010	110400	17134171	996	996	996	996	0
480	20231010	110300	17134171	996	996	996	996	0
481	20231010	110200	17134171	996	997	997	996	160
482	20231010	110100	16974758	996	996	996	996	0
483	20231010	110000	16974758	996	996	996	996	0
484	20231010	105900	16974758	996	996	996	996	0
485	20231010	105800	16974758	996	996	996	996	0
486	20231010	105700	16974758	996	996	996	996	0
487	20231010	105600	16974758	996	996	996	996	0
488	20231010	105500	16974758	996	996	996	996	0
489	20231010	105400	16974758	996	996	996	996	0
490	20231010	105300	16974758	996	996	996	996	0
491	20231010	105200	16974758	996	996	996	996	0
492	20231010	105100	16974758	996	996	996	996	0
493	20231010	105000	16974758	996	996	996	996	1533
494	20231010	104900	15447890	995	995	995	995	216
495	20231010	104800	15232970	995	995	995	995	220
496	20231010	104700	15014070	996	996	996	996	0
497	20231010	104600	15014070	996	996	996	996	0
498	20231010	104500	15014070	996	996	996	996	0
499	20231010	104400	15014070	996	996	996	996	0
500	20231010	104300	15014070	996	996	996	996	2
501	20231010	104200	15012078	996	996	996	996	0
502	20231010	104100	15012078	996	996	996	996	0
503	20231010	104000	15012078	996	996	996	996	0
504	20231010	103900	15012078	996	996	996	996	0
505	20231010	103800	15012078	996	996	996	996	5
506	20231010	103700	15007098	996	996	996	996	0
507	20231010	103600	15007098	996	996	996	996	1
508	20231010	103500	15006102	985	985	985	985	0
509	20231010	103400	15006102	985	995	995	985	721
510	20231010	103300	14293073	992	992	992	992	0
511	20231010	103200	14293073	992	995	995	992	60
512	20231010	103100	14233535	995	995	995	995	0
513	20231010	103000	14233535	995	995	995	995	0
514	20231010	102900	14233535	995	995	995	995	0
515	20231010	102800	14233535	995	995	995	995	0
516	20231010	102700	14233535	995	995	995	995	0
517	20231010	102600	14233535	995	995	995	995	0
518	20231010	102500	14233535	995	995	995	995	0
519	20231010	102400	14233535	995	995	995	995	0
520	20231010	102300	14233535	995	995	995	995	30
521	20231010	102200	14203685	995	995	995	995	0
522	20231010	102100	14203685	995	995	995	995	0
523	20231010	102000	14203685	995	995	995	995	0
524	20231010	101900	14203685	995	995	995	995	0
525	20231010	101800	14203685	995	995	995	995	0
526	20231010	101700	14203685	995	995	995	995	0
527	20231010	101600	14203685	995	995	995	995	4
528	20231010	101500	14199705	996	996	996	996	0
529	20231010	101400	14199705	996	994	996	994	36
530	20231010	101300	14163855	995	995	995	995	36
531	20231010	101200	14128035	996	996	996	996	0
532	20231010	101100	14128035	996	996	996	996	0
533	20231010	101000	14128035	996	996	996	996	0
534	20231010	100900	14128035	996	996	996	996	0
535	20231010	100800	14128035	996	996	996	996	0
536	20231010	100700	14128035	996	996	996	996	0
537	20231010	100600	14128035	996	996	996	996	0
538	20231010	100500	14128035	996	996	996	996	0
539	20231010	100400	14128035	996	996	996	996	0
540	20231010	100300	14128035	996	996	996	996	5
541	20231010	100200	14123055	996	996	996	996	0
542	20231010	100100	14123055	996	996	996	996	0
543	20231010	100000	14123055	996	996	996	996	0
544	20231010	095900	14123055	996	996	996	996	9
545	20231010	095800	14114091	1001	1001	1001	1001	0
546	20231010	095700	14114091	1001	1001	1001	1001	0
547	20231010	095600	14114091	1001	1001	1001	1001	0
548	20231010	095500	14114091	1001	1001	1001	1001	0
549	20231010	095400	14114091	1001	1001	1001	1001	0
550	20231010	095300	14114091	1001	1001	1001	1001	0
551	20231010	095200	14114091	1001	1001	1001	1001	1
552	20231010	095100	14113090	994	994	994	994	0
553	20231010	095000	14113090	994	994	994	994	0
554	20231010	094900	14113090	994	994	994	994	0
555	20231010	094800	14113090	994	994	994	994	0
556	20231010	094700	14113090	994	994	994	994	0
557	20231010	094600	14113090	994	994	994	994	0
558	20231010	094500	14113090	994	994	994	994	0
559	20231010	094400	14113090	994	994	994	994	0
560	20231010	094300	14113090	994	994	994	994	0
561	20231010	094200	14113090	994	994	994	994	0
562	20231010	094100	14113090	994	994	994	994	0
563	20231010	094000	14113090	994	994	994	994	0
564	20231010	093900	14113090	994	994	995	993	367
565	20231010	093800	13748385	1003	1003	1003	1003	0
566	20231010	093700	13748385	1003	1003	1003	1003	1
567	20231010	093600	13747382	994	994	994	994	1
568	20231010	093500	13746388	994	994	994	994	200
569	20231010	093400	13547588	1004	992	1004	992	362
570	20231010	093300	13185316	992	992	992	992	1200
571	20231010	093200	11994916	992	992	992	992	0
572	20231010	093100	11994916	992	992	992	992	0
573	20231010	093000	11994916	992	991	992	991	382
574	20231010	092900	11616342	990	982	990	980	2155
575	20231010	092800	9499608	977	977	977	977	0
576	20231010	092700	9499608	977	977	977	977	0
577	20231010	092600	9499608	977	978	978	977	2157
578	20231010	092500	7390818	984	978	984	978	471
579	20231010	092400	6929754	977	983	983	977	100
580	20231010	092300	6831922	971	971	971	971	0
581	20231010	092200	6831922	971	971	971	971	0
582	20231010	092100	6831922	971	971	971	971	0
583	20231010	092000	6831922	971	971	971	971	0
584	20231010	091900	6831922	971	998	998	971	2741
585	20231010	091800	4155302	991	993	994	991	1103
586	20231010	091700	3059251	992	992	992	992	0
587	20231010	091600	3059251	992	992	992	992	0
588	20231010	091500	3059251	992	992	992	992	0
589	20231010	091400	3059251	992	992	992	992	0
590	20231010	091300	3059251	992	992	992	992	0
591	20231010	091200	3059251	992	992	992	992	0
592	20231010	091100	3059251	992	992	992	992	1
593	20231010	091000	3058259	990	990	990	990	0
594	20231010	090900	3058259	990	990	990	990	100
595	20231010	090800	2959259	990	990	990	990	89
596	20231010	090700	2871149	990	990	990	990	1
597	20231010	090600	2870159	985	985	985	985	0
598	20231010	090500	2870159	985	987	987	985	1350
599	20231010	090400	1539855	993	993	993	993	0
600	20231010	090300	1539855	993	993	993	993	30
601	20231010	090200	1510065	990	990	990	990	0
602	20231010	090100	1510065	990	990	990	990	0
603	20231010	090000	1510065	990	985	990	985	1533