KissMeData/001520/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	183400	141557713	981	981	981	981	10505
3	20231011	183300	141557713	981	981	981	981	0
4	20231011	183200	141557713	981	981	981	981	0
5	20231011	183100	141557713	981	981	981	981	0
6	20231011	183000	141557713	981	981	981	981	0
7	20231011	182900	141557713	981	981	981	981	0
8	20231011	182800	141557713	981	981	981	981	0
9	20231011	182700	141557713	981	981	981	981	0
10	20231011	182600	141557713	981	981	981	981	0
11	20231011	182500	141557713	981	981	981	981	0
12	20231011	182400	141557713	981	981	981	981	0
13	20231011	182300	141557713	981	981	981	981	0
14	20231011	182200	141557713	981	981	981	981	0
15	20231011	182100	141557713	981	981	981	981	0
16	20231011	182000	141557713	981	981	981	981	0
17	20231011	181900	141557713	981	981	981	981	0
18	20231011	181800	141557713	981	981	981	981	0
19	20231011	181700	141557713	981	981	981	981	0
20	20231011	181600	141557713	981	981	981	981	0
21	20231011	181500	141557713	981	981	981	981	0
22	20231011	181400	141557713	981	981	981	981	0
23	20231011	181300	141557713	981	981	981	981	0
24	20231011	181200	141557713	981	981	981	981	0
25	20231011	181100	141557713	981	981	981	981	0
26	20231011	181000	141557713	981	981	981	981	0
27	20231011	180900	141557713	981	981	981	981	0
28	20231011	180800	141557713	981	981	981	981	0
29	20231011	180700	141557713	981	981	981	981	0
30	20231011	180600	141557713	981	981	981	981	0
31	20231011	180500	141557713	981	981	981	981	0
32	20231011	180400	141557713	981	981	981	981	10505
33	20231011	180300	141557713	981	981	981	981	0
34	20231011	180200	141557713	981	981	981	981	0
35	20231011	180100	141557713	981	981	981	981	0
36	20231011	180000	141557713	981	981	981	981	0
37	20231011	175900	141557713	981	981	981	981	0
38	20231011	175800	141557713	981	981	981	981	0
39	20231011	175700	141557713	981	981	981	981	0
40	20231011	175600	141557713	981	981	981	981	0
41	20231011	175500	141557713	981	981	981	981	0
42	20231011	175400	141557713	981	981	981	981	0
43	20231011	175300	141557713	981	981	981	981	0
44	20231011	175200	141557713	981	981	981	981	0
45	20231011	175100	141557713	981	981	981	981	0
46	20231011	175000	141557713	981	981	981	981	0
47	20231011	174900	141557713	981	981	981	981	0
48	20231011	174800	141557713	981	981	981	981	0
49	20231011	174700	141557713	981	981	981	981	0
50	20231011	174600	141557713	981	981	981	981	0
51	20231011	174500	141557713	981	981	981	981	0
52	20231011	174400	141557713	981	981	981	981	0
53	20231011	174300	141557713	981	981	981	981	0
54	20231011	174200	141557713	981	981	981	981	0
55	20231011	174100	141557713	981	981	981	981	0
56	20231011	174000	141557713	981	981	981	981	0
57	20231011	173900	141557713	981	981	981	981	0
58	20231011	173800	141557713	981	981	981	981	0
59	20231011	173700	141557713	981	981	981	981	0
60	20231011	173600	141557713	981	981	981	981	0
61	20231011	173500	141557713	981	981	981	981	0
62	20231011	173400	141557713	981	981	981	981	10505
63	20231011	173300	141557713	981	981	981	981	0
64	20231011	173200	141557713	981	981	981	981	0
65	20231011	173100	141557713	981	981	981	981	0
66	20231011	173000	141557713	981	981	981	981	0
67	20231011	172900	141557713	981	981	981	981	0
68	20231011	172800	141557713	981	981	981	981	0
69	20231011	172700	141557713	981	981	981	981	0
70	20231011	172600	141557713	981	981	981	981	0
71	20231011	172500	141557713	981	981	981	981	0
72	20231011	172400	141557713	981	981	981	981	0
73	20231011	172300	141557713	981	981	981	981	0
74	20231011	172200	141557713	981	981	981	981	0
75	20231011	172100	141557713	981	981	981	981	0
76	20231011	172000	141557713	981	981	981	981	0
77	20231011	171900	141557713	981	981	981	981	0
78	20231011	171800	141557713	981	981	981	981	0
79	20231011	171700	141557713	981	981	981	981	0
80	20231011	171600	141557713	981	981	981	981	0
81	20231011	171500	141557713	981	981	981	981	0
82	20231011	171400	141557713	981	981	981	981	0
83	20231011	171300	141557713	981	981	981	981	0
84	20231011	171200	141557713	981	981	981	981	0
85	20231011	171100	141557713	981	981	981	981	0
86	20231011	171000	141557713	981	981	981	981	0
87	20231011	170900	141557713	981	981	981	981	0
88	20231011	170800	141557713	981	981	981	981	0
89	20231011	170700	141557713	981	981	981	981	0
90	20231011	170600	141557713	981	981	981	981	0
91	20231011	170500	141557713	981	981	981	981	0
92	20231011	170400	141557713	981	981	981	981	10505
93	20231011	170300	141557713	981	981	981	981	0
94	20231011	170200	141557713	981	981	981	981	0
95	20231011	170100	141557713	981	981	981	981	0
96	20231011	170000	141557713	981	981	981	981	0
97	20231011	165900	141557713	981	981	981	981	0
98	20231011	165800	141557713	981	981	981	981	0
99	20231011	165700	141557713	981	981	981	981	0
100	20231011	165600	141557713	981	981	981	981	0
101	20231011	165500	141557713	981	981	981	981	0
102	20231011	165400	141557713	981	981	981	981	0
103	20231011	165300	141557713	981	981	981	981	0
104	20231011	165200	141557713	981	981	981	981	0
105	20231011	165100	141557713	981	981	981	981	0
106	20231011	165000	141557713	981	981	981	981	0
107	20231011	164900	141557713	981	981	981	981	0
108	20231011	164800	141557713	981	981	981	981	0
109	20231011	164700	141557713	981	981	981	981	0
110	20231011	164600	141557713	981	981	981	981	0
111	20231011	164500	141557713	981	981	981	981	0
112	20231011	164400	141557713	981	981	981	981	0
113	20231011	164300	141557713	981	981	981	981	0
114	20231011	164200	141557713	981	981	981	981	0
115	20231011	164100	141557713	981	981	981	981	0
116	20231011	164000	141557713	981	981	981	981	0
117	20231011	163900	141557713	981	981	981	981	0
118	20231011	163800	141557713	981	981	981	981	0
119	20231011	163700	141557713	981	981	981	981	0
120	20231011	163600	141557713	981	981	981	981	0
121	20231011	163500	141557713	981	981	981	981	0
122	20231011	163400	141557713	981	981	981	981	10505
123	20231011	163300	141557713	981	981	981	981	0
124	20231011	163200	141557713	981	981	981	981	0
125	20231011	163100	141557713	981	981	981	981	0
126	20231011	163000	141557713	981	981	981	981	0
127	20231011	162900	141557713	981	981	981	981	0
128	20231011	162800	141557713	981	981	981	981	0
129	20231011	162700	141557713	981	981	981	981	0
130	20231011	162600	141557713	981	981	981	981	0
131	20231011	162500	141557713	981	981	981	981	0
132	20231011	162400	141557713	981	981	981	981	0
133	20231011	162300	141557713	981	981	981	981	0
134	20231011	162200	141557713	981	981	981	981	0
135	20231011	162100	141557713	981	981	981	981	0
136	20231011	162000	141557713	981	981	981	981	0
137	20231011	161900	141557713	981	981	981	981	0
138	20231011	161800	141557713	981	981	981	981	0
139	20231011	161700	141557713	981	981	981	981	0
140	20231011	161600	141557713	981	981	981	981	0
141	20231011	161500	141557713	981	981	981	981	0
142	20231011	161400	141557713	981	981	981	981	0
143	20231011	161300	141557713	981	981	981	981	0
144	20231011	161200	141557713	981	981	981	981	0
145	20231011	161100	141557713	981	981	981	981	0
146	20231011	161000	141557713	981	981	981	981	0
147	20231011	160900	141557713	981	981	981	981	0
148	20231011	160800	141557713	981	981	981	981	0
149	20231011	160700	141557713	981	981	981	981	0
150	20231011	160600	141557713	981	981	981	981	0
151	20231011	160500	141557713	981	981	981	981	0
152	20231011	160400	141557713	981	981	981	981	10505
153	20231011	160300	141557713	981	981	981	981	0
154	20231011	160200	141557713	981	981	981	981	0
155	20231011	160100	141557713	981	981	981	981	0
156	20231011	160000	141557713	981	981	981	981	0
157	20231011	155900	141557713	981	981	981	981	0
158	20231011	155800	141557713	981	981	981	981	0
159	20231011	155700	141557713	981	981	981	981	0
160	20231011	155600	141557713	981	981	981	981	0
161	20231011	155500	141557713	981	981	981	981	0
162	20231011	155400	141557713	981	981	981	981	0
163	20231011	155300	141557713	981	981	981	981	0
164	20231011	155200	141557713	981	981	981	981	0
165	20231011	155100	141557713	981	981	981	981	0
166	20231011	155000	141557713	981	981	981	981	0
167	20231011	154900	141557713	981	981	981	981	0
168	20231011	154800	141557713	981	981	981	981	0
169	20231011	154700	141557713	981	981	981	981	0
170	20231011	154600	141557713	981	981	981	981	0
171	20231011	154500	141557713	981	981	981	981	0
172	20231011	154400	141557713	981	981	981	981	0
173	20231011	154300	141557713	981	981	981	981	0
174	20231011	154200	141557713	981	981	981	981	0
175	20231011	154100	141557713	981	981	981	981	0
176	20231011	154000	141557713	981	981	981	981	0
177	20231011	153900	141557713	981	981	981	981	0
178	20231011	153800	141557713	981	981	981	981	0
179	20231011	153700	141557713	981	981	981	981	0
180	20231011	153600	141557713	981	981	981	981	0
181	20231011	153500	141557713	981	981	981	981	0
182	20231011	153400	141557713	981	981	981	981	10505
183	20231011	153300	141557713	981	981	981	981	0
184	20231011	153200	141557713	981	981	981	981	0
185	20231011	153100	141557713	981	981	981	981	0
186	20231011	153000	141557713	981	981	981	981	10505
187	20231011	152900	131252308	984	984	984	984	0
188	20231011	152800	131252308	984	984	984	984	0
189	20231011	152700	131252308	984	984	984	984	0
190	20231011	152600	131252308	984	984	984	984	0
191	20231011	152500	131252308	984	984	984	984	0
192	20231011	152400	131252308	984	984	984	984	0
193	20231011	152300	131252308	984	984	984	984	0
194	20231011	152200	131252308	984	984	984	984	0
195	20231011	152100	131252308	984	984	984	984	0
196	20231011	152000	131252308	984	984	984	984	0
197	20231011	151900	131252308	984	984	984	980	509
198	20231011	151800	130753192	984	984	984	984	1
199	20231011	151700	130752208	988	984	988	984	6
200	20231011	151600	130746300	982	982	982	982	0
201	20231011	151500	130746300	982	982	982	982	0
202	20231011	151400	130746300	982	982	982	982	0
203	20231011	151300	130746300	982	982	982	982	0
204	20231011	151200	130746300	982	981	982	981	5739
205	20231011	151100	125112683	989	989	989	989	0
206	20231011	151000	125112683	989	989	989	989	0
207	20231011	150900	125112683	989	989	989	989	0
208	20231011	150800	125112683	989	989	989	989	0
209	20231011	150700	125112683	989	989	989	989	0
210	20231011	150600	125112683	989	989	989	989	0
211	20231011	150500	125112683	989	988	989	979	50005
212	20231011	150400	75933119	989	989	989	989	0
213	20231011	150300	75933119	989	989	989	989	0
214	20231011	150200	75933119	989	989	989	989	0
215	20231011	150100	75933119	989	989	989	989	0
216	20231011	150000	75933119	989	989	989	989	39
217	20231011	145900	75894548	988	988	988	988	0
218	20231011	145800	75894548	988	988	988	988	500
219	20231011	145700	75400548	988	988	988	988	0
220	20231011	145600	75400548	988	988	988	988	0
221	20231011	145500	75400548	988	988	988	988	0
222	20231011	145400	75400548	988	988	988	988	0
223	20231011	145300	75400548	988	988	988	988	10
224	20231011	145200	75390668	988	988	988	988	0
225	20231011	145100	75390668	988	988	988	988	0
226	20231011	145000	75390668	988	988	988	988	0
227	20231011	144900	75390668	988	988	988	988	0
228	20231011	144800	75390668	988	988	988	988	0
229	20231011	144700	75390668	988	988	988	988	0
230	20231011	144600	75390668	988	988	988	988	0
231	20231011	144500	75390668	988	988	988	988	2
232	20231011	144400	75388692	988	988	988	988	10
233	20231011	144300	75378812	986	986	986	986	0
234	20231011	144200	75378812	986	986	986	986	0
235	20231011	144100	75378812	986	986	986	986	0
236	20231011	144000	75378812	986	989	989	986	14000
237	20231011	143900	61558151	989	989	989	989	0
238	20231011	143800	61558151	989	989	989	989	0
239	20231011	143700	61558151	989	989	989	989	0
240	20231011	143600	61558151	989	989	989	989	0
241	20231011	143500	61558151	989	989	989	989	0
242	20231011	143400	61558151	989	989	989	989	602
243	20231011	143300	60962773	989	989	989	989	0
244	20231011	143200	60962773	989	989	989	989	745
245	20231011	143100	60225968	990	990	990	990	0
246	20231011	143000	60225968	990	990	990	990	0
247	20231011	142900	60225968	990	990	990	990	0
248	20231011	142800	60225968	990	990	990	990	0
249	20231011	142700	60225968	990	990	990	990	0
250	20231011	142600	60225968	990	990	990	990	0
251	20231011	142500	60225968	990	990	990	990	0
252	20231011	142400	60225968	990	990	990	990	0
253	20231011	142300	60225968	990	990	990	990	0
254	20231011	142200	60225968	990	990	990	990	0
255	20231011	142100	60225968	990	990	990	990	0
256	20231011	142000	60225968	990	990	990	990	0
257	20231011	141900	60225968	990	990	990	990	0
258	20231011	141800	60225968	990	990	990	990	0
259	20231011	141700	60225968	990	990	990	990	0
260	20231011	141600	60225968	990	990	990	990	0
261	20231011	141500	60225968	990	990	990	990	0
262	20231011	141400	60225968	990	990	990	990	0
263	20231011	141300	60225968	990	990	990	990	0
264	20231011	141200	60225968	990	990	990	990	6
265	20231011	141100	60220028	989	989	989	989	250
266	20231011	141000	59972778	990	990	990	990	2
267	20231011	140900	59970798	990	990	990	990	0
268	20231011	140800	59970798	990	990	990	990	0
269	20231011	140700	59970798	990	990	990	990	0
270	20231011	140600	59970798	990	990	990	990	6
271	20231011	140500	59964858	990	990	990	990	0
272	20231011	140400	59964858	990	990	990	990	0
273	20231011	140300	59964858	990	990	990	990	5
274	20231011	140200	59959908	989	989	989	989	0
275	20231011	140100	59959908	989	989	989	989	0
276	20231011	140000	59959908	989	989	989	989	0
277	20231011	135900	59959908	989	989	989	989	0
278	20231011	135800	59959908	989	989	989	989	0
279	20231011	135700	59959908	989	989	989	989	1636
280	20231011	135600	58341904	989	989	989	989	20
281	20231011	135500	58322124	989	989	989	989	0
282	20231011	135400	58322124	989	989	989	989	611
283	20231011	135300	57717845	989	989	989	989	0
284	20231011	135200	57717845	989	989	989	989	0
285	20231011	135100	57717845	989	989	989	989	0
286	20231011	135000	57717845	989	989	989	989	0
287	20231011	134900	57717845	989	989	989	989	1
288	20231011	134800	57716856	988	988	988	988	0
289	20231011	134700	57716856	988	988	988	988	0
290	20231011	134600	57716856	988	988	988	988	0
291	20231011	134500	57716856	988	988	988	988	8
292	20231011	134400	57708952	989	989	989	989	0
293	20231011	134300	57708952	989	989	989	989	0
294	20231011	134200	57708952	989	989	989	989	0
295	20231011	134100	57708952	989	989	989	989	0
296	20231011	134000	57708952	989	989	989	989	51
297	20231011	133900	57658513	989	989	989	989	0
298	20231011	133800	57658513	989	989	989	989	0
299	20231011	133700	57658513	989	989	989	989	638
300	20231011	133600	57027531	990	990	990	990	1103
301	20231011	133500	55935561	991	991	991	991	0
302	20231011	133400	55935561	991	991	991	991	0
303	20231011	133300	55935561	991	991	991	991	0
304	20231011	133200	55935561	991	991	991	991	1
305	20231011	133100	55934570	991	991	991	991	0
306	20231011	133000	55934570	991	991	991	991	0
307	20231011	132900	55934570	991	991	991	991	0
308	20231011	132800	55934570	991	991	991	991	0
309	20231011	132700	55934570	991	991	991	991	0
310	20231011	132600	55934570	991	991	991	991	0
311	20231011	132500	55934570	991	991	991	991	0
312	20231011	132400	55934570	991	991	991	991	0
313	20231011	132300	55934570	991	991	991	991	0
314	20231011	132200	55934570	991	991	991	991	3
315	20231011	132100	55931597	991	991	991	991	0
316	20231011	132000	55931597	991	991	991	991	0
317	20231011	131900	55931597	991	991	991	991	0
318	20231011	131800	55931597	991	991	991	991	41
319	20231011	131700	55890966	991	991	991	991	2
320	20231011	131600	55888984	990	990	990	990	0
321	20231011	131500	55888984	990	990	990	990	0
322	20231011	131400	55888984	990	990	990	990	0
323	20231011	131300	55888984	990	990	990	990	0
324	20231011	131200	55888984	990	990	990	990	0
325	20231011	131100	55888984	990	990	990	990	0
326	20231011	131000	55888984	990	990	990	990	21
327	20231011	130900	55868194	991	991	991	991	200
328	20231011	130800	55669994	990	990	990	990	0
329	20231011	130700	55669994	990	990	990	990	0
330	20231011	130600	55669994	990	990	990	990	0
331	20231011	130500	55669994	990	990	990	990	0
332	20231011	130400	55669994	990	990	990	990	2039
333	20231011	130300	53651384	990	990	990	990	0
334	20231011	130200	53651384	990	990	990	990	0
335	20231011	130100	53651384	990	990	990	990	10
336	20231011	130000	53641484	988	988	988	988	0
337	20231011	125900	53641484	988	988	988	988	0
338	20231011	125800	53641484	988	988	988	988	0
339	20231011	125700	53641484	988	988	988	988	0
340	20231011	125600	53641484	988	988	988	988	5
341	20231011	125500	53636544	990	990	990	990	0
342	20231011	125400	53636544	990	990	990	990	0
343	20231011	125300	53636544	990	990	990	990	0
344	20231011	125200	53636544	990	990	990	990	0
345	20231011	125100	53636544	990	990	990	990	1
346	20231011	125000	53635554	990	990	990	990	0
347	20231011	124900	53635554	990	990	990	990	0
348	20231011	124800	53635554	990	990	990	990	0
349	20231011	124700	53635554	990	990	990	990	0
350	20231011	124600	53635554	990	990	990	990	0
351	20231011	124500	53635554	990	990	990	990	100
352	20231011	124400	53536554	989	989	989	989	0
353	20231011	124300	53536554	989	989	989	989	0
354	20231011	124200	53536554	989	989	989	989	0
355	20231011	124100	53536554	989	989	989	989	0
356	20231011	124000	53536554	989	989	989	989	414
357	20231011	123900	53127108	989	989	989	989	0
358	20231011	123800	53127108	989	989	989	989	0
359	20231011	123700	53127108	989	989	989	989	0
360	20231011	123600	53127108	989	988	989	988	1100
361	20231011	123500	52040161	986	986	986	986	45
362	20231011	123400	51995791	986	987	987	986	459
363	20231011	123300	51543178	986	986	986	986	300
364	20231011	123200	51247378	986	986	986	986	0
365	20231011	123100	51247378	986	986	986	986	0
366	20231011	123000	51247378	986	986	986	986	0
367	20231011	122900	51247378	986	986	986	986	0
368	20231011	122800	51247378	986	986	986	986	5253
369	20231011	122700	46067920	986	986	986	986	500
370	20231011	122600	45574920	986	986	986	986	9000
371	20231011	122500	36700920	988	988	988	988	5
372	20231011	122400	36695980	988	988	988	988	100
373	20231011	122300	36597180	984	984	984	984	0
374	20231011	122200	36597180	984	988	988	984	10000
375	20231011	122100	26743207	988	988	988	988	0
376	20231011	122000	26743207	988	988	988	988	0
377	20231011	121900	26743207	988	988	988	988	0
378	20231011	121800	26743207	988	988	988	988	0
379	20231011	121700	26743207	988	988	988	988	0
380	20231011	121600	26743207	988	988	988	988	0
381	20231011	121500	26743207	988	988	988	988	0
382	20231011	121400	26743207	988	988	988	988	0
383	20231011	121300	26743207	988	988	988	988	0
384	20231011	121200	26743207	988	988	988	988	0
385	20231011	121100	26743207	988	988	988	988	0
386	20231011	121000	26743207	988	988	988	988	21
387	20231011	120900	26722459	989	989	989	989	0
388	20231011	120800	26722459	989	989	989	989	3
389	20231011	120700	26719492	989	989	989	989	0
390	20231011	120600	26719492	989	989	989	989	0
391	20231011	120500	26719492	989	989	989	989	0
392	20231011	120400	26719492	989	989	989	989	0
393	20231011	120300	26719492	989	989	989	989	0
394	20231011	120200	26719492	989	989	989	989	0
395	20231011	120100	26719492	989	989	989	989	0
396	20231011	120000	26719492	989	989	989	989	0
397	20231011	115900	26719492	989	989	989	989	0
398	20231011	115800	26719492	989	989	989	989	0
399	20231011	115700	26719492	989	989	989	989	0
400	20231011	115600	26719492	989	989	989	989	0
401	20231011	115500	26719492	989	989	989	989	0
402	20231011	115400	26719492	989	989	989	989	0
403	20231011	115300	26719492	989	989	989	989	0
404	20231011	115200	26719492	989	989	989	989	101
405	20231011	115100	26619603	989	989	989	989	0
406	20231011	115000	26619603	989	989	989	989	0
407	20231011	114900	26619603	989	988	989	988	30
408	20231011	114800	26589951	988	988	988	988	0
409	20231011	114700	26589951	988	988	988	988	0
410	20231011	114600	26589951	988	988	988	988	0
411	20231011	114500	26589951	988	988	988	988	0
412	20231011	114400	26589951	988	988	988	988	0
413	20231011	114300	26589951	988	988	988	988	0
414	20231011	114200	26589951	988	988	988	988	285
415	20231011	114100	26308371	988	988	988	988	480
416	20231011	114000	25834131	988	988	988	988	0
417	20231011	113900	25834131	988	988	988	988	0
418	20231011	113800	25834131	988	988	988	988	0
419	20231011	113700	25834131	988	988	988	988	178
420	20231011	113600	25658267	988	988	988	988	0
421	20231011	113500	25658267	988	988	988	988	0
422	20231011	113400	25658267	988	988	988	988	215
423	20231011	113300	25445847	988	988	988	988	0
424	20231011	113200	25445847	988	988	988	988	0
425	20231011	113100	25445847	988	988	988	988	1300
426	20231011	113000	24161447	988	988	988	988	0
427	20231011	112900	24161447	988	988	988	988	300
428	20231011	112800	23865047	988	988	988	988	300
429	20231011	112700	23568647	988	988	988	988	0
430	20231011	112600	23568647	988	988	988	988	0
431	20231011	112500	23568647	988	988	988	988	0
432	20231011	112400	23568647	988	988	988	988	0
433	20231011	112300	23568647	988	988	988	988	0
434	20231011	112200	23568647	988	988	988	988	0
435	20231011	112100	23568647	988	988	988	988	0
436	20231011	112000	23568647	988	988	988	988	0
437	20231011	111900	23568647	988	988	988	988	0
438	20231011	111800	23568647	988	988	988	988	0
439	20231011	111700	23568647	988	988	988	988	11
440	20231011	111600	23557779	988	988	988	988	0
441	20231011	111500	23557779	988	988	988	988	0
442	20231011	111400	23557779	988	988	988	988	0
443	20231011	111300	23557779	988	988	988	988	0
444	20231011	111200	23557779	988	988	988	988	0
445	20231011	111100	23557779	988	988	988	988	0
446	20231011	111000	23557779	988	987	988	987	22
447	20231011	110900	23536064	988	988	988	988	30
448	20231011	110800	23506424	988	988	988	988	0
449	20231011	110700	23506424	988	988	988	988	0
450	20231011	110600	23506424	988	988	988	988	0
451	20231011	110500	23506424	988	988	988	988	0
452	20231011	110400	23506424	988	988	988	988	0
453	20231011	110300	23506424	988	988	988	988	0
454	20231011	110200	23506424	988	988	988	988	0
455	20231011	110100	23506424	988	988	988	988	0
456	20231011	110000	23506424	988	988	988	988	0
457	20231011	105900	23506424	988	988	988	988	0
458	20231011	105800	23506424	988	988	988	988	30
459	20231011	105700	23476784	987	987	987	987	0
460	20231011	105600	23476784	987	987	987	987	0
461	20231011	105500	23476784	987	987	987	987	0
462	20231011	105400	23476784	987	987	987	987	0
463	20231011	105300	23476784	987	987	987	987	0
464	20231011	105200	23476784	987	987	987	987	0
465	20231011	105100	23476784	987	987	987	987	0
466	20231011	105000	23476784	987	987	987	987	0
467	20231011	104900	23476784	987	987	987	987	0
468	20231011	104800	23476784	987	987	987	987	0
469	20231011	104700	23476784	987	987	987	987	0
470	20231011	104600	23476784	987	987	987	987	0
471	20231011	104500	23476784	987	987	987	987	0
472	20231011	104400	23476784	987	987	987	987	0
473	20231011	104300	23476784	987	987	987	987	3
474	20231011	104200	23473823	988	988	988	988	0
475	20231011	104100	23473823	988	988	988	988	0
476	20231011	104000	23473823	988	988	988	988	0
477	20231011	103900	23473823	988	988	988	988	0
478	20231011	103800	23473823	988	988	988	988	0
479	20231011	103700	23473823	988	988	988	988	0
480	20231011	103600	23473823	988	988	988	988	0
481	20231011	103500	23473823	988	988	988	988	1000
482	20231011	103400	22485823	988	988	988	988	0
483	20231011	103300	22485823	988	988	988	988	400
484	20231011	103200	22090623	989	989	989	989	0
485	20231011	103100	22090623	989	989	989	989	0
486	20231011	103000	22090623	989	989	989	989	0
487	20231011	102900	22090623	989	989	989	989	0
488	20231011	102800	22090623	989	989	989	989	0
489	20231011	102700	22090623	989	989	989	989	0
490	20231011	102600	22090623	989	989	989	989	3
491	20231011	102500	22087656	989	989	989	989	0
492	20231011	102400	22087656	989	989	989	989	0
493	20231011	102300	22087656	989	989	989	989	2
494	20231011	102200	22085678	990	990	990	990	0
495	20231011	102100	22085678	990	990	990	990	0
496	20231011	102000	22085678	990	990	990	990	0
497	20231011	101900	22085678	990	990	990	990	0
498	20231011	101800	22085678	990	990	990	990	0
499	20231011	101700	22085678	990	990	990	990	0
500	20231011	101600	22085678	990	990	990	990	0
501	20231011	101500	22085678	990	990	990	990	0
502	20231011	101400	22085678	990	990	990	990	0
503	20231011	101300	22085678	990	990	990	990	0
504	20231011	101200	22085678	990	990	990	990	0
505	20231011	101100	22085678	990	990	990	990	0
506	20231011	101000	22085678	990	990	990	990	0
507	20231011	100900	22085678	990	990	990	990	0
508	20231011	100800	22085678	990	990	990	990	0
509	20231011	100700	22085678	990	990	990	990	0
510	20231011	100600	22085678	990	990	990	990	0
511	20231011	100500	22085678	990	990	990	990	0
512	20231011	100400	22085678	990	990	990	990	0
513	20231011	100300	22085678	990	990	990	990	0
514	20231011	100200	22085678	990	990	990	990	0
515	20231011	100100	22085678	990	990	990	990	0
516	20231011	100000	22085678	990	991	991	990	7
517	20231011	095900	22078746	991	991	991	991	3
518	20231011	095800	22075773	991	991	991	991	5
519	20231011	095700	22070818	991	991	991	991	4
520	20231011	095600	22066854	991	991	991	991	24
521	20231011	095500	22043070	991	991	991	991	4
522	20231011	095400	22039106	987	991	991	987	4078
523	20231011	095300	18012926	991	993	993	991	568
524	20231011	095200	17450030	993	993	993	993	6
525	20231011	095100	17444072	993	995	995	993	889
526	20231011	095000	16561287	995	995	995	995	3
527	20231011	094900	16558302	995	995	995	995	4
528	20231011	094800	16554322	995	995	995	995	4
529	20231011	094700	16550342	995	995	995	995	4
530	20231011	094600	16546362	995	995	995	995	3
531	20231011	094500	16543377	995	995	995	995	4
532	20231011	094400	16539397	995	993	995	993	6
533	20231011	094300	16533429	995	993	995	993	3004
534	20231011	094200	13550449	995	995	995	995	3
535	20231011	094100	13547464	995	994	995	993	4630
536	20231011	094000	8941504	994	994	994	994	14
537	20231011	093900	8927588	994	990	994	990	1037
538	20231011	093800	7899939	990	990	990	990	4
539	20231011	093700	7895979	990	990	990	990	104
540	20231011	093600	7793019	990	990	990	990	4
541	20231011	093500	7789059	990	990	990	990	3
542	20231011	093400	7786089	990	990	990	990	5
543	20231011	093300	7781139	990	989	990	989	531
544	20231011	093200	7255977	989	989	989	989	143
545	20231011	093100	7114550	989	984	989	984	2224
546	20231011	093000	4920380	984	984	984	984	4
547	20231011	092900	4916444	984	984	984	984	4
548	20231011	092800	4912508	984	985	985	984	121
549	20231011	092700	4793443	985	985	985	984	7
550	20231011	092600	4786551	985	985	985	985	14
551	20231011	092500	4772761	985	985	985	985	4
552	20231011	092400	4768821	985	985	985	985	3
553	20231011	092300	4765866	985	985	985	984	616
554	20231011	092200	4159706	985	985	985	985	4
555	20231011	092100	4155766	984	984	984	984	199
556	20231011	092000	3959950	984	984	984	984	3
557	20231011	091900	3956998	984	984	984	984	4
558	20231011	091800	3953062	984	984	984	984	15
559	20231011	091700	3938302	984	984	984	984	62
560	20231011	091600	3877294	984	984	984	984	3
561	20231011	091500	3874342	984	984	984	983	5
562	20231011	091400	3869423	984	984	984	984	15
563	20231011	091300	3854663	984	983	984	983	318
564	20231011	091200	3542066	984	984	984	984	5
565	20231011	091100	3537146	984	985	985	984	102
566	20231011	091000	3436776	984	984	984	984	21
567	20231011	090900	3416112	985	985	985	985	30
568	20231011	090800	3386562	985	984	985	984	5
569	20231011	090700	3381638	983	981	983	981	761
570	20231011	090600	2633821	979	979	979	979	0
571	20231011	090500	2633821	979	979	979	979	0
572	20231011	090400	2633821	979	979	979	979	6
573	20231011	090300	2627947	979	980	980	979	431
574	20231011	090200	2205687	979	979	979	979	0
575	20231011	090100	2205687	979	979	979	979	0
576	20231011	090000	2205687	979	979	979	979	553