KissMeData/001520/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	183400	186121533	983	983	983	983	128
3	20231006	183300	186121533	983	983	983	983	0
4	20231006	183200	186121533	983	983	983	983	0
5	20231006	183100	186121533	983	983	983	983	0
6	20231006	183000	186121533	983	983	983	983	0
7	20231006	182900	186121533	983	983	983	983	0
8	20231006	182800	186121533	983	983	983	983	0
9	20231006	182700	186121533	983	983	983	983	0
10	20231006	182600	186121533	983	983	983	983	0
11	20231006	182500	186121533	983	983	983	983	0
12	20231006	182400	186121533	983	983	983	983	0
13	20231006	182300	186121533	983	983	983	983	0
14	20231006	182200	186121533	983	983	983	983	0
15	20231006	182100	186121533	983	983	983	983	0
16	20231006	182000	186121533	983	983	983	983	0
17	20231006	181900	186121533	983	983	983	983	0
18	20231006	181800	186121533	983	983	983	983	0
19	20231006	181700	186121533	983	983	983	983	0
20	20231006	181600	186121533	983	983	983	983	0
21	20231006	181500	186121533	983	983	983	983	0
22	20231006	181400	186121533	983	983	983	983	0
23	20231006	181300	186121533	983	983	983	983	0
24	20231006	181200	186121533	983	983	983	983	0
25	20231006	181100	186121533	983	983	983	983	0
26	20231006	181000	186121533	983	983	983	983	0
27	20231006	180900	186121533	983	983	983	983	0
28	20231006	180800	186121533	983	983	983	983	0
29	20231006	180700	186121533	983	983	983	983	0
30	20231006	180600	186121533	983	983	983	983	0
31	20231006	180500	186121533	983	983	983	983	0
32	20231006	180400	186121533	983	983	983	983	128
33	20231006	180300	186121533	983	983	983	983	0
34	20231006	180200	186121533	983	983	983	983	0
35	20231006	180100	186121533	983	983	983	983	0
36	20231006	180000	186121533	983	983	983	983	0
37	20231006	175900	186121533	983	983	983	983	0
38	20231006	175800	186121533	983	983	983	983	0
39	20231006	175700	186121533	983	983	983	983	0
40	20231006	175600	186121533	983	983	983	983	0
41	20231006	175500	186121533	983	983	983	983	0
42	20231006	175400	186121533	983	983	983	983	0
43	20231006	175300	186121533	983	983	983	983	0
44	20231006	175200	186121533	983	983	983	983	0
45	20231006	175100	186121533	983	983	983	983	0
46	20231006	175000	186121533	983	983	983	983	0
47	20231006	174900	186121533	983	983	983	983	0
48	20231006	174800	186121533	983	983	983	983	0
49	20231006	174700	186121533	983	983	983	983	0
50	20231006	174600	186121533	983	983	983	983	0
51	20231006	174500	186121533	983	983	983	983	0
52	20231006	174400	186121533	983	983	983	983	0
53	20231006	174300	186121533	983	983	983	983	0
54	20231006	174200	186121533	983	983	983	983	0
55	20231006	174100	186121533	983	983	983	983	0
56	20231006	174000	186121533	983	983	983	983	0
57	20231006	173900	186121533	983	983	983	983	0
58	20231006	173800	186121533	983	983	983	983	0
59	20231006	173700	186121533	983	983	983	983	0
60	20231006	173600	186121533	983	983	983	983	0
61	20231006	173500	186121533	983	983	983	983	0
62	20231006	173400	186121533	983	983	983	983	128
63	20231006	173300	186121533	983	983	983	983	0
64	20231006	173200	186121533	983	983	983	983	0
65	20231006	173100	186121533	983	983	983	983	0
66	20231006	173000	186121533	983	983	983	983	0
67	20231006	172900	186121533	983	983	983	983	0
68	20231006	172800	186121533	983	983	983	983	0
69	20231006	172700	186121533	983	983	983	983	0
70	20231006	172600	186121533	983	983	983	983	0
71	20231006	172500	186121533	983	983	983	983	0
72	20231006	172400	186121533	983	983	983	983	0
73	20231006	172300	186121533	983	983	983	983	0
74	20231006	172200	186121533	983	983	983	983	0
75	20231006	172100	186121533	983	983	983	983	0
76	20231006	172000	186121533	983	983	983	983	0
77	20231006	171900	186121533	983	983	983	983	0
78	20231006	171800	186121533	983	983	983	983	0
79	20231006	171700	186121533	983	983	983	983	0
80	20231006	171600	186121533	983	983	983	983	0
81	20231006	171500	186121533	983	983	983	983	0
82	20231006	171400	186121533	983	983	983	983	0
83	20231006	171300	186121533	983	983	983	983	0
84	20231006	171200	186121533	983	983	983	983	0
85	20231006	171100	186121533	983	983	983	983	0
86	20231006	171000	186121533	983	983	983	983	0
87	20231006	170900	186121533	983	983	983	983	0
88	20231006	170800	186121533	983	983	983	983	0
89	20231006	170700	186121533	983	983	983	983	0
90	20231006	170600	186121533	983	983	983	983	0
91	20231006	170500	186121533	983	983	983	983	0
92	20231006	170400	186121533	983	983	983	983	128
93	20231006	170300	186121533	983	983	983	983	0
94	20231006	170200	186121533	983	983	983	983	0
95	20231006	170100	186121533	983	983	983	983	0
96	20231006	170000	186121533	983	983	983	983	0
97	20231006	165900	186121533	983	983	983	983	0
98	20231006	165800	186121533	983	983	983	983	0
99	20231006	165700	186121533	983	983	983	983	0
100	20231006	165600	186121533	983	983	983	983	0
101	20231006	165500	186121533	983	983	983	983	0
102	20231006	165400	186121533	983	983	983	983	0
103	20231006	165300	186121533	983	983	983	983	0
104	20231006	165200	186121533	983	983	983	983	0
105	20231006	165100	186121533	983	983	983	983	0
106	20231006	165000	186121533	983	983	983	983	0
107	20231006	164900	186121533	983	983	983	983	0
108	20231006	164800	186121533	983	983	983	983	0
109	20231006	164700	186121533	983	983	983	983	0
110	20231006	164600	186121533	983	983	983	983	0
111	20231006	164500	186121533	983	983	983	983	0
112	20231006	164400	186121533	983	983	983	983	0
113	20231006	164300	186121533	983	983	983	983	0
114	20231006	164200	186121533	983	983	983	983	0
115	20231006	164100	186121533	983	983	983	983	0
116	20231006	164000	186121533	983	983	983	983	0
117	20231006	163900	186121533	983	983	983	983	0
118	20231006	163800	186121533	983	983	983	983	0
119	20231006	163700	186121533	983	983	983	983	0
120	20231006	163600	186121533	983	983	983	983	0
121	20231006	163500	186121533	983	983	983	983	0
122	20231006	163400	186121533	983	983	983	983	128
123	20231006	163300	186121533	983	983	983	983	0
124	20231006	163200	186121533	983	983	983	983	0
125	20231006	163100	186121533	983	983	983	983	0
126	20231006	163000	186121533	983	983	983	983	0
127	20231006	162900	186121533	983	983	983	983	0
128	20231006	162800	186121533	983	983	983	983	0
129	20231006	162700	186121533	983	983	983	983	0
130	20231006	162600	186121533	983	983	983	983	0
131	20231006	162500	186121533	983	983	983	983	0
132	20231006	162400	186121533	983	983	983	983	0
133	20231006	162300	186121533	983	983	983	983	0
134	20231006	162200	186121533	983	983	983	983	0
135	20231006	162100	186121533	983	983	983	983	0
136	20231006	162000	186121533	983	983	983	983	0
137	20231006	161900	186121533	983	983	983	983	0
138	20231006	161800	186121533	983	983	983	983	0
139	20231006	161700	186121533	983	983	983	983	0
140	20231006	161600	186121533	983	983	983	983	0
141	20231006	161500	186121533	983	983	983	983	0
142	20231006	161400	186121533	983	983	983	983	0
143	20231006	161300	186121533	983	983	983	983	0
144	20231006	161200	186121533	983	983	983	983	0
145	20231006	161100	186121533	983	983	983	983	0
146	20231006	161000	186121533	983	983	983	983	0
147	20231006	160900	186121533	983	983	983	983	0
148	20231006	160800	186121533	983	983	983	983	0
149	20231006	160700	186121533	983	983	983	983	0
150	20231006	160600	186121533	983	983	983	983	0
151	20231006	160500	186121533	983	983	983	983	0
152	20231006	160400	186121533	983	983	983	983	128
153	20231006	160300	186121533	983	983	983	983	0
154	20231006	160200	186121533	983	983	983	983	0
155	20231006	160100	186121533	983	983	983	983	0
156	20231006	160000	186121533	983	983	983	983	0
157	20231006	155900	186121533	983	983	983	983	0
158	20231006	155800	186121533	983	983	983	983	0
159	20231006	155700	186121533	983	983	983	983	0
160	20231006	155600	186121533	983	983	983	983	0
161	20231006	155500	186121533	983	983	983	983	0
162	20231006	155400	186121533	983	983	983	983	0
163	20231006	155300	186121533	983	983	983	983	0
164	20231006	155200	186121533	983	983	983	983	0
165	20231006	155100	186121533	983	983	983	983	0
166	20231006	155000	186121533	983	983	983	983	0
167	20231006	154900	186121533	983	983	983	983	0
168	20231006	154800	186121533	983	983	983	983	0
169	20231006	154700	186121533	983	983	983	983	0
170	20231006	154600	186121533	983	983	983	983	0
171	20231006	154500	186121533	983	983	983	983	0
172	20231006	154400	186121533	983	983	983	983	0
173	20231006	154300	186121533	983	983	983	983	0
174	20231006	154200	186121533	983	983	983	983	0
175	20231006	154100	186121533	983	983	983	983	0
176	20231006	154000	186121533	983	983	983	983	0
177	20231006	153900	186121533	983	983	983	983	0
178	20231006	153800	186121533	983	983	983	983	0
179	20231006	153700	186121533	983	983	983	983	0
180	20231006	153600	186121533	983	983	983	983	0
181	20231006	153500	186121533	983	983	983	983	0
182	20231006	153400	186121533	983	983	983	983	128
183	20231006	153300	186121533	983	983	983	983	0
184	20231006	153200	186121533	983	983	983	983	0
185	20231006	153100	186121533	983	983	983	983	0
186	20231006	153000	186121533	983	983	983	983	128
187	20231006	152900	185995709	983	983	983	983	0
188	20231006	152800	185995709	983	983	983	983	0
189	20231006	152700	185995709	983	983	983	983	0
190	20231006	152600	185995709	983	983	983	983	0
191	20231006	152500	185995709	983	983	983	983	0
192	20231006	152400	185995709	983	983	983	983	0
193	20231006	152300	185995709	983	983	983	983	0
194	20231006	152200	185995709	983	983	983	983	0
195	20231006	152100	185995709	983	983	983	983	0
196	20231006	152000	185995709	983	983	983	983	0
197	20231006	151900	185995709	983	982	985	982	4601
198	20231006	151800	181470139	982	982	982	982	0
199	20231006	151700	181470139	982	982	982	982	12
200	20231006	151600	181458355	982	982	982	982	1
201	20231006	151500	181457373	980	980	980	980	0
202	20231006	151400	181457373	980	980	980	980	2000
203	20231006	151300	179497373	980	980	980	980	2243
204	20231006	151200	177299233	980	980	980	980	757
205	20231006	151100	176557373	982	982	982	982	17
206	20231006	151000	176540679	980	980	980	980	0
207	20231006	150900	176540679	980	980	980	980	500
208	20231006	150800	176050679	980	980	980	980	1000
209	20231006	150700	175070679	980	980	980	980	2
210	20231006	150600	175068719	982	982	982	982	0
211	20231006	150500	175068719	982	982	982	982	0
212	20231006	150400	175068719	982	982	982	982	0
213	20231006	150300	175068719	982	982	982	982	0
214	20231006	150200	175068719	982	982	982	982	0
215	20231006	150100	175068719	982	980	982	980	20959
216	20231006	150000	154528833	979	979	979	979	4001
217	20231006	145900	150611854	979	979	979	979	5
218	20231006	145800	150606959	978	978	978	978	0
219	20231006	145700	150606959	978	978	978	978	6078
220	20231006	145600	144662675	978	978	978	978	465
221	20231006	145500	144207905	978	978	978	978	0
222	20231006	145400	144207905	978	978	978	978	53
223	20231006	145300	144156071	978	979	979	978	2319
224	20231006	145200	141885869	978	978	978	978	1600
225	20231006	145100	140321069	976	976	976	976	0
226	20231006	145000	140321069	976	977	977	976	200
227	20231006	144900	140125814	977	977	977	977	300
228	20231006	144800	139832714	978	978	978	978	0
229	20231006	144700	139832714	978	978	978	978	1000
230	20231006	144600	138854714	977	977	977	977	0
231	20231006	144500	138854714	977	977	977	977	0
232	20231006	144400	138854714	977	977	977	977	0
233	20231006	144300	138854714	977	977	977	977	0
234	20231006	144200	138854714	977	977	977	977	7
235	20231006	144100	138847875	978	978	978	978	0
236	20231006	144000	138847875	978	979	979	977	1059
237	20231006	143900	137813164	979	979	979	979	18
238	20231006	143800	137795542	979	979	979	979	18
239	20231006	143700	137777920	979	979	979	979	27
240	20231006	143600	137751487	979	979	979	979	18
241	20231006	143500	137733865	979	978	979	978	1707
242	20231006	143400	136064392	978	978	978	978	21
243	20231006	143300	136043854	978	975	978	975	4409
244	20231006	143200	131745052	975	979	979	975	4917
245	20231006	143100	126950800	979	979	979	979	25
246	20231006	143000	126926325	979	979	979	979	17
247	20231006	142900	126909682	979	979	979	979	17
248	20231006	142800	126893039	979	979	979	979	26
249	20231006	142700	126867585	979	979	979	979	17
250	20231006	142600	126850942	979	979	979	979	25
251	20231006	142500	126826467	979	979	979	979	21
252	20231006	142400	126805908	979	979	979	979	26
253	20231006	142300	126780454	979	979	979	979	17
254	20231006	142200	126763811	979	979	979	979	25
255	20231006	142100	126739336	979	979	979	979	17
256	20231006	142000	126722693	978	978	979	978	1064
257	20231006	141900	125682092	978	978	978	978	0
258	20231006	141800	125682092	978	978	978	978	1
259	20231006	141700	125681114	976	976	976	976	0
260	20231006	141600	125681114	976	976	976	976	0
261	20231006	141500	125681114	976	976	976	976	0
262	20231006	141400	125681114	976	976	976	976	0
263	20231006	141300	125681114	976	977	977	976	300
264	20231006	141200	125388067	978	978	978	978	0
265	20231006	141100	125388067	978	978	978	978	0
266	20231006	141000	125388067	978	978	978	978	0
267	20231006	140900	125388067	978	978	978	978	1000
268	20231006	140800	124410067	978	978	978	978	50
269	20231006	140700	124361167	976	976	976	976	0
270	20231006	140600	124361167	976	976	976	976	3000
271	20231006	140500	121433167	976	976	976	976	0
272	20231006	140400	121433167	976	976	976	976	0
273	20231006	140300	121433167	976	976	976	976	30
274	20231006	140200	121403887	976	976	976	976	0
275	20231006	140100	121403887	976	976	976	976	0
276	20231006	140000	121403887	976	976	976	976	0
277	20231006	135900	121403887	976	976	976	976	0
278	20231006	135800	121403887	976	976	976	976	0
279	20231006	135700	121403887	976	976	976	976	0
280	20231006	135600	121403887	976	976	976	976	0
281	20231006	135500	121403887	976	976	976	976	0
282	20231006	135400	121403887	976	976	976	976	0
283	20231006	135300	121403887	976	976	976	976	0
284	20231006	135200	121403887	976	976	976	976	0
285	20231006	135100	121403887	976	976	976	976	0
286	20231006	135000	121403887	976	976	976	976	0
287	20231006	134900	121403887	976	976	976	976	0
288	20231006	134800	121403887	976	976	976	976	0
289	20231006	134700	121403887	976	976	976	976	0
290	20231006	134600	121403887	976	976	976	976	0
291	20231006	134500	121403887	976	976	976	976	0
292	20231006	134400	121403887	976	976	976	976	0
293	20231006	134300	121403887	976	976	976	976	0
294	20231006	134200	121403887	976	976	976	976	0
295	20231006	134100	121403887	976	976	976	976	43
296	20231006	134000	121361919	976	975	976	975	3
297	20231006	133900	121358993	975	975	976	975	23
298	20231006	133800	121336548	976	976	976	976	10
299	20231006	133700	121326788	976	976	976	976	0
300	20231006	133600	121326788	976	976	976	976	0
301	20231006	133500	121326788	976	976	976	976	0
302	20231006	133400	121326788	976	976	976	976	0
303	20231006	133300	121326788	976	972	976	972	1563
304	20231006	133200	119807548	972	972	972	972	22
305	20231006	133100	119786164	972	972	972	972	866
306	20231006	133000	118944412	972	972	972	972	3382
307	20231006	132900	115657108	972	972	972	972	820
308	20231006	132800	114860068	972	972	972	972	5
309	20231006	132700	114855208	972	972	972	972	0
310	20231006	132600	114855208	972	972	972	972	0
311	20231006	132500	114855208	972	972	972	972	0
312	20231006	132400	114855208	972	972	972	972	100
313	20231006	132300	114758008	972	972	972	972	180
314	20231006	132200	114583048	972	972	972	972	10
315	20231006	132100	114573328	972	972	972	972	0
316	20231006	132000	114573328	972	972	972	972	0
317	20231006	131900	114573328	972	972	972	972	1
318	20231006	131800	114572356	972	972	972	972	0
319	20231006	131700	114572356	972	972	972	972	0
320	20231006	131600	114572356	972	972	972	972	0
321	20231006	131500	114572356	972	972	972	972	0
322	20231006	131400	114572356	972	972	972	972	0
323	20231006	131300	114572356	972	972	972	972	100
324	20231006	131200	114475156	972	972	972	972	10
325	20231006	131100	114465436	971	971	971	971	0
326	20231006	131000	114465436	971	971	971	971	118
327	20231006	130900	114350858	972	972	972	972	0
328	20231006	130800	114350858	972	972	972	972	0
329	20231006	130700	114350858	972	972	972	972	62
330	20231006	130600	114290594	972	972	972	972	26
331	20231006	130500	114265322	972	972	972	972	266
332	20231006	130400	114006770	972	972	972	972	199
333	20231006	130300	113813342	972	972	972	972	35
334	20231006	130200	113779322	971	971	971	971	0
335	20231006	130100	113779322	971	971	971	971	159
336	20231006	130000	113624933	970	971	971	970	1831
337	20231006	125900	111847991	971	971	971	971	1
338	20231006	125800	111847020	971	971	971	971	0
339	20231006	125700	111847020	971	971	971	971	0
340	20231006	125600	111847020	971	971	971	971	168
341	20231006	125500	111683892	970	970	970	970	166
342	20231006	125400	111522872	970	970	970	970	45
343	20231006	125300	111479222	970	969	970	969	101
344	20231006	125200	111381253	970	970	970	970	0
345	20231006	125100	111381253	970	970	970	970	826
346	20231006	125000	110580033	970	970	970	970	100
347	20231006	124900	110483033	970	970	970	970	20
348	20231006	124800	110463633	970	970	970	970	0
349	20231006	124700	110463633	970	970	970	970	2100
350	20231006	124600	108426633	970	970	970	970	2074
351	20231006	124500	106414853	972	972	972	972	10
352	20231006	124400	106405133	971	971	971	971	3074
353	20231006	124300	103420279	971	970	971	970	12
354	20231006	124200	103408628	970	971	971	970	5000
355	20231006	124100	98558393	972	972	972	972	1
356	20231006	124000	98557421	971	971	971	971	1765
357	20231006	123900	96843606	970	970	970	970	0
358	20231006	123800	96843606	970	970	970	970	0
359	20231006	123700	96843606	970	970	970	970	0
360	20231006	123600	96843606	970	971	971	970	12
361	20231006	123500	96831955	971	971	971	971	0
362	20231006	123400	96831955	971	971	971	971	0
363	20231006	123300	96831955	971	971	971	971	0
364	20231006	123200	96831955	971	971	971	971	2
365	20231006	123100	96830013	970	970	970	970	52
366	20231006	123000	96779573	970	970	970	970	12
367	20231006	122900	96767933	970	969	970	969	328
368	20231006	122800	96449873	970	971	971	970	3710
369	20231006	122700	92851171	971	971	971	970	2225
370	20231006	122600	90690701	972	972	972	972	2237
371	20231006	122500	88516337	971	973	973	971	2234
372	20231006	122400	86344552	972	972	974	972	3323
373	20231006	122300	83112350	973	974	974	973	1468
374	20231006	122200	81683976	974	974	974	974	0
375	20231006	122100	81683976	974	974	974	974	630
376	20231006	122000	81070356	975	975	975	975	3
377	20231006	121900	81067431	975	975	975	975	30
378	20231006	121800	81038181	975	974	975	973	1300
379	20231006	121700	79772131	975	975	975	975	4
380	20231006	121600	79768231	975	975	975	975	581
381	20231006	121500	79201756	976	976	976	976	738
382	20231006	121400	78481468	977	977	977	977	0
383	20231006	121300	78481468	977	977	977	977	428
384	20231006	121200	78063312	977	977	977	977	0
385	20231006	121100	78063312	977	978	979	977	1115
386	20231006	121000	76972395	978	977	978	977	418
387	20231006	120900	76563709	978	978	978	978	76
388	20231006	120800	76489381	977	977	977	977	0
389	20231006	120700	76489381	977	977	977	977	0
390	20231006	120600	76489381	977	977	977	977	640
391	20231006	120500	75864101	977	977	977	977	0
392	20231006	120400	75864101	977	977	977	977	0
393	20231006	120300	75864101	977	977	977	977	1
394	20231006	120200	75863124	976	976	976	976	417
395	20231006	120100	75456132	975	975	975	975	0
396	20231006	120000	75456132	975	975	975	975	255
397	20231006	115900	75207507	975	975	975	975	1
398	20231006	115800	75206532	975	975	975	975	500
399	20231006	115700	74719032	975	975	975	975	0
400	20231006	115600	74719032	975	975	975	975	13
401	20231006	115500	74706357	975	975	975	975	0
402	20231006	115400	74706357	975	975	975	975	105
403	20231006	115300	74603982	975	975	975	975	31
404	20231006	115200	74573757	975	975	975	975	11
405	20231006	115100	74563032	975	975	975	975	1533
406	20231006	115000	73068357	976	976	976	976	103
407	20231006	114900	72967829	976	976	976	976	480
408	20231006	114800	72499349	977	977	977	977	2
409	20231006	114700	72497395	977	977	977	977	2
410	20231006	114600	72495441	977	977	977	977	0
411	20231006	114500	72495441	977	977	977	977	1
412	20231006	114400	72494464	977	977	977	977	0
413	20231006	114300	72494464	977	977	977	977	0
414	20231006	114200	72494464	977	977	977	977	1354
415	20231006	114100	71171606	978	979	979	978	1207
416	20231006	114000	69991149	979	979	979	979	0
417	20231006	113900	69991149	979	979	979	979	0
418	20231006	113800	69991149	979	979	979	979	0
419	20231006	113700	69991149	979	979	979	979	6
420	20231006	113600	69985275	979	979	979	979	1
421	20231006	113500	69984296	979	979	979	979	0
422	20231006	113400	69984296	979	979	979	979	0
423	20231006	113300	69984296	979	979	979	979	0
424	20231006	113200	69984296	979	979	979	979	0
425	20231006	113100	69984296	979	979	979	979	0
426	20231006	113000	69984296	979	979	979	979	2
427	20231006	112900	69982338	978	978	978	978	0
428	20231006	112800	69982338	978	977	978	977	1180
429	20231006	112700	68829298	978	978	978	978	0
430	20231006	112600	68829298	978	978	978	978	10
431	20231006	112500	68819518	978	978	978	978	8
432	20231006	112400	68811694	978	978	978	978	20
433	20231006	112300	68792134	978	978	978	978	0
434	20231006	112200	68792134	978	978	978	978	200
435	20231006	112100	68596534	979	978	979	978	4865
436	20231006	112000	63833877	978	978	978	978	1
437	20231006	111900	63832899	978	980	980	978	2067
438	20231006	111800	61811265	979	979	979	979	100
439	20231006	111700	61713365	979	979	979	979	0
440	20231006	111600	61713365	979	979	979	979	1600
441	20231006	111500	60146965	979	979	979	979	0
442	20231006	111400	60146965	979	979	979	979	0
443	20231006	111300	60146965	979	979	979	979	0
444	20231006	111200	60146965	979	979	979	979	3367
445	20231006	111100	56850672	979	979	979	979	0
446	20231006	111000	56850672	979	979	979	979	118
447	20231006	110900	56735150	980	980	980	980	0
448	20231006	110800	56735150	980	979	980	979	4581
449	20231006	110700	52250291	979	979	979	979	0
450	20231006	110600	52250291	979	979	979	979	60
451	20231006	110500	52191551	979	979	979	979	105
452	20231006	110400	52088756	979	979	979	979	0
453	20231006	110300	52088756	979	979	979	979	0
454	20231006	110200	52088756	979	979	979	979	1
455	20231006	110100	52087777	979	979	979	979	0
456	20231006	110000	52087777	979	979	979	979	0
457	20231006	105900	52087777	979	979	979	979	83
458	20231006	105800	52006520	979	979	979	979	0
459	20231006	105700	52006520	979	979	979	979	16
460	20231006	105600	51990856	979	979	979	979	23
461	20231006	105500	51968339	979	979	979	979	0
462	20231006	105400	51968339	979	979	979	979	10
463	20231006	105300	51958549	977	977	977	977	0
464	20231006	105200	51958549	977	978	978	977	50
465	20231006	105100	51909664	979	979	979	979	5
466	20231006	105000	51904769	979	979	979	979	0
467	20231006	104900	51904769	979	979	979	979	1371
468	20231006	104800	50562560	979	979	979	979	0
469	20231006	104700	50562560	979	979	979	979	0
470	20231006	104600	50562560	979	979	979	979	0
471	20231006	104500	50562560	979	979	979	979	0
472	20231006	104400	50562560	979	979	979	979	0
473	20231006	104300	50562560	979	979	979	979	0
474	20231006	104200	50562560	979	979	979	979	3
475	20231006	104100	50559623	978	978	978	978	0
476	20231006	104000	50559623	978	978	978	978	0
477	20231006	103900	50559623	978	978	978	978	791
478	20231006	103800	49786025	978	978	978	978	0
479	20231006	103700	49786025	978	978	978	978	0
480	20231006	103600	49786025	978	978	978	978	0
481	20231006	103500	49786025	978	978	978	978	11
482	20231006	103400	49775267	978	978	978	978	0
483	20231006	103300	49775267	978	978	978	978	1
484	20231006	103200	49774289	978	978	978	978	0
485	20231006	103100	49774289	978	978	978	978	10
486	20231006	103000	49764509	978	978	978	978	1
487	20231006	102900	49763531	979	979	979	979	0
488	20231006	102800	49763531	979	979	979	979	0
489	20231006	102700	49763531	979	979	979	979	0
490	20231006	102600	49763531	979	977	979	977	323
491	20231006	102500	49447958	977	977	977	977	0
492	20231006	102400	49447958	977	977	977	977	0
493	20231006	102300	49447958	977	977	977	977	0
494	20231006	102200	49447958	977	977	977	977	0
495	20231006	102100	49447958	977	977	977	977	0
496	20231006	102000	49447958	977	977	977	977	0
497	20231006	101900	49447958	977	977	977	977	0
498	20231006	101800	49447958	977	977	977	977	0
499	20231006	101700	49447958	977	979	979	977	7941
500	20231006	101600	41681207	980	980	980	980	0
501	20231006	101500	41681207	980	980	980	980	0
502	20231006	101400	41681207	980	980	980	980	0
503	20231006	101300	41681207	980	980	980	980	0
504	20231006	101200	41681207	980	980	980	980	129
505	20231006	101100	41554787	980	980	980	980	0
506	20231006	101000	41554787	980	979	980	979	10089
507	20231006	100900	31667685	980	981	981	980	1227
508	20231006	100800	30464849	982	982	982	982	0
509	20231006	100700	30464849	982	982	982	982	0
510	20231006	100600	30464849	982	982	982	982	328
511	20231006	100500	30142753	981	981	981	981	0
512	20231006	100400	30142753	981	981	981	981	40
513	20231006	100300	30103513	980	980	980	980	0
514	20231006	100200	30103513	980	981	981	980	5
515	20231006	100100	30098609	981	981	981	981	121
516	20231006	100000	29979908	981	981	981	981	0
517	20231006	095900	29979908	981	981	981	981	0
518	20231006	095800	29979908	981	981	981	981	0
519	20231006	095700	29979908	981	981	981	981	1
520	20231006	095600	29978927	980	980	980	980	0
521	20231006	095500	29978927	980	980	980	980	0
522	20231006	095400	29978927	980	980	980	980	0
523	20231006	095300	29978927	980	980	980	980	0
524	20231006	095200	29978927	980	980	980	980	0
525	20231006	095100	29978927	980	980	980	980	0
526	20231006	095000	29978927	980	981	981	980	101
527	20231006	094900	29879847	981	981	981	981	0
528	20231006	094800	29879847	981	981	981	981	0
529	20231006	094700	29879847	981	981	981	981	0
530	20231006	094600	29879847	981	981	981	981	143
531	20231006	094500	29739564	981	981	981	981	1
532	20231006	094400	29738583	980	980	980	980	91
533	20231006	094300	29649403	980	980	980	980	241
534	20231006	094200	29413223	980	980	980	980	7
535	20231006	094100	29406363	980	980	980	980	0
536	20231006	094000	29406363	980	980	980	980	0
537	20231006	093900	29406363	980	980	980	980	142
538	20231006	093800	29267203	981	981	981	981	0
539	20231006	093700	29267203	981	981	981	981	0
540	20231006	093600	29267203	981	981	981	981	0
541	20231006	093500	29267203	981	981	981	981	0
542	20231006	093400	29267203	981	981	981	981	10
543	20231006	093300	29257393	980	980	980	980	0
544	20231006	093200	29257393	980	980	980	980	30
545	20231006	093100	29227993	980	980	980	980	45
546	20231006	093000	29183893	980	980	980	980	0
547	20231006	092900	29183893	980	980	980	980	0
548	20231006	092800	29183893	980	980	980	980	9
549	20231006	092700	29175073	980	980	980	980	80
550	20231006	092600	29096673	980	980	981	980	1062
551	20231006	092500	28055813	979	979	979	979	0
552	20231006	092400	28055813	979	979	979	979	10
553	20231006	092300	28046023	978	978	978	978	0
554	20231006	092200	28046023	978	978	978	978	0
555	20231006	092100	28046023	978	978	978	978	0
556	20231006	092000	28046023	978	979	979	978	10
557	20231006	091900	28036240	979	979	979	979	231
558	20231006	091800	27810091	979	979	979	979	0
559	20231006	091700	27810091	979	979	979	979	0
560	20231006	091600	27810091	979	980	980	979	95
561	20231006	091500	27717017	980	980	981	980	283
562	20231006	091400	27439652	980	980	980	980	0
563	20231006	091300	27439652	980	980	980	980	2
564	20231006	091200	27437692	980	980	980	980	2
565	20231006	091100	27435732	977	976	977	975	22467
566	20231006	091000	5507940	976	976	976	976	117
567	20231006	090900	5393748	976	976	976	976	0
568	20231006	090800	5393748	976	977	977	976	200
569	20231006	090700	5198448	977	977	977	977	7
570	20231006	090600	5191609	977	977	977	976	41
571	20231006	090500	5151562	976	976	976	976	1001
572	20231006	090400	4174586	977	976	977	976	1506
573	20231006	090300	2704130	976	976	976	976	5
574	20231006	090200	2699250	976	976	976	976	2014
575	20231006	090100	733586	976	976	976	976	0
576	20231006	090000	733586	976	976	976	973	752