KissMeData/064800/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	193100	57555860	999	999	999	999	1407
3	20231010	193000	57555860	999	999	999	999	0
4	20231010	192900	57555860	999	999	999	999	0
5	20231010	192800	57555860	999	999	999	999	0
6	20231010	192700	57555860	999	999	999	999	0
7	20231010	192600	57555860	999	999	999	999	0
8	20231010	192500	57555860	999	999	999	999	0
9	20231010	192400	57555860	999	999	999	999	0
10	20231010	192300	57555860	999	999	999	999	0
11	20231010	192200	57555860	999	999	999	999	0
12	20231010	192100	57555860	999	999	999	999	0
13	20231010	192000	57555860	999	999	999	999	0
14	20231010	191900	57555860	999	999	999	999	0
15	20231010	191800	57555860	999	999	999	999	0
16	20231010	191700	57555860	999	999	999	999	0
17	20231010	191600	57555860	999	999	999	999	0
18	20231010	191500	57555860	999	999	999	999	0
19	20231010	191400	57555860	999	999	999	999	0
20	20231010	191300	57555860	999	999	999	999	0
21	20231010	191200	57555860	999	999	999	999	0
22	20231010	191100	57555860	999	999	999	999	0
23	20231010	191000	57555860	999	999	999	999	0
24	20231010	190900	57555860	999	999	999	999	0
25	20231010	190800	57555860	999	999	999	999	0
26	20231010	190700	57555860	999	999	999	999	0
27	20231010	190600	57555860	999	999	999	999	0
28	20231010	190500	57555860	999	999	999	999	0
29	20231010	190400	57555860	999	999	999	999	0
30	20231010	190300	57555860	999	999	999	999	0
31	20231010	190200	57555860	999	999	999	999	0
32	20231010	190100	57555860	999	999	999	999	1407
33	20231010	190000	57555860	999	999	999	999	0
34	20231010	185900	57555860	999	999	999	999	0
35	20231010	185800	57555860	999	999	999	999	0
36	20231010	185700	57555860	999	999	999	999	0
37	20231010	185600	57555860	999	999	999	999	0
38	20231010	185500	57555860	999	999	999	999	0
39	20231010	185400	57555860	999	999	999	999	0
40	20231010	185300	57555860	999	999	999	999	0
41	20231010	185200	57555860	999	999	999	999	0
42	20231010	185100	57555860	999	999	999	999	0
43	20231010	185000	57555860	999	999	999	999	0
44	20231010	184900	57555860	999	999	999	999	0
45	20231010	184800	57555860	999	999	999	999	0
46	20231010	184700	57555860	999	999	999	999	0
47	20231010	184600	57555860	999	999	999	999	0
48	20231010	184500	57555860	999	999	999	999	0
49	20231010	184400	57555860	999	999	999	999	0
50	20231010	184300	57555860	999	999	999	999	0
51	20231010	184200	57555860	999	999	999	999	0
52	20231010	184100	57555860	999	999	999	999	0
53	20231010	184000	57555860	999	999	999	999	0
54	20231010	183900	57555860	999	999	999	999	0
55	20231010	183800	57555860	999	999	999	999	0
56	20231010	183700	57555860	999	999	999	999	0
57	20231010	183600	57555860	999	999	999	999	0
58	20231010	183500	57555860	999	999	999	999	0
59	20231010	183400	57555860	999	999	999	999	0
60	20231010	183300	57555860	999	999	999	999	0
61	20231010	183200	57555860	999	999	999	999	0
62	20231010	183100	57555860	999	999	999	999	1407
63	20231010	183000	57555860	999	999	999	999	0
64	20231010	182900	57555860	999	999	999	999	0
65	20231010	182800	57555860	999	999	999	999	0
66	20231010	182700	57555860	999	999	999	999	0
67	20231010	182600	57555860	999	999	999	999	0
68	20231010	182500	57555860	999	999	999	999	0
69	20231010	182400	57555860	999	999	999	999	0
70	20231010	182300	57555860	999	999	999	999	0
71	20231010	182200	57555860	999	999	999	999	0
72	20231010	182100	57555860	999	999	999	999	0
73	20231010	182000	57555860	999	999	999	999	0
74	20231010	181900	57555860	999	999	999	999	0
75	20231010	181800	57555860	999	999	999	999	0
76	20231010	181700	57555860	999	999	999	999	0
77	20231010	181600	57555860	999	999	999	999	0
78	20231010	181500	57555860	999	999	999	999	0
79	20231010	181400	57555860	999	999	999	999	0
80	20231010	181300	57555860	999	999	999	999	0
81	20231010	181200	57555860	999	999	999	999	0
82	20231010	181100	57555860	999	999	999	999	0
83	20231010	181000	57555860	999	999	999	999	0
84	20231010	180900	57555860	999	999	999	999	0
85	20231010	180800	57555860	999	999	999	999	0
86	20231010	180700	57555860	999	999	999	999	0
87	20231010	180600	57555860	999	999	999	999	0
88	20231010	180500	57555860	999	999	999	999	0
89	20231010	180400	57555860	999	999	999	999	0
90	20231010	180300	57555860	999	999	999	999	0
91	20231010	180200	57555860	999	999	999	999	0
92	20231010	180100	57555860	999	999	999	999	1407
93	20231010	180000	57555860	999	999	999	999	0
94	20231010	175900	57555860	999	999	999	999	0
95	20231010	175800	57555860	999	999	999	999	0
96	20231010	175700	57555860	999	999	999	999	0
97	20231010	175600	57555860	999	999	999	999	0
98	20231010	175500	57555860	999	999	999	999	0
99	20231010	175400	57555860	999	999	999	999	0
100	20231010	175300	57555860	999	999	999	999	0
101	20231010	175200	57555860	999	999	999	999	0
102	20231010	175100	57555860	999	999	999	999	0
103	20231010	175000	57555860	999	999	999	999	0
104	20231010	174900	57555860	999	999	999	999	0
105	20231010	174800	57555860	999	999	999	999	0
106	20231010	174700	57555860	999	999	999	999	0
107	20231010	174600	57555860	999	999	999	999	0
108	20231010	174500	57555860	999	999	999	999	0
109	20231010	174400	57555860	999	999	999	999	0
110	20231010	174300	57555860	999	999	999	999	0
111	20231010	174200	57555860	999	999	999	999	0
112	20231010	174100	57555860	999	999	999	999	0
113	20231010	174000	57555860	999	999	999	999	0
114	20231010	173900	57555860	999	999	999	999	0
115	20231010	173800	57555860	999	999	999	999	0
116	20231010	173700	57555860	999	999	999	999	0
117	20231010	173600	57555860	999	999	999	999	0
118	20231010	173500	57555860	999	999	999	999	0
119	20231010	173400	57555860	999	999	999	999	0
120	20231010	173300	57555860	999	999	999	999	0
121	20231010	173200	57555860	999	999	999	999	0
122	20231010	173100	57555860	999	999	999	999	1407
123	20231010	173000	57555860	999	999	999	999	0
124	20231010	172900	57555860	999	999	999	999	0
125	20231010	172800	57555860	999	999	999	999	0
126	20231010	172700	57555860	999	999	999	999	0
127	20231010	172600	57555860	999	999	999	999	0
128	20231010	172500	57555860	999	999	999	999	0
129	20231010	172400	57555860	999	999	999	999	0
130	20231010	172300	57555860	999	999	999	999	0
131	20231010	172200	57555860	999	999	999	999	0
132	20231010	172100	57555860	999	999	999	999	0
133	20231010	172000	57555860	999	999	999	999	0
134	20231010	171900	57555860	999	999	999	999	0
135	20231010	171800	57555860	999	999	999	999	0
136	20231010	171700	57555860	999	999	999	999	0
137	20231010	171600	57555860	999	999	999	999	0
138	20231010	171500	57555860	999	999	999	999	0
139	20231010	171400	57555860	999	999	999	999	0
140	20231010	171300	57555860	999	999	999	999	0
141	20231010	171200	57555860	999	999	999	999	0
142	20231010	171100	57555860	999	999	999	999	0
143	20231010	171000	57555860	999	999	999	999	0
144	20231010	170900	57555860	999	999	999	999	0
145	20231010	170800	57555860	999	999	999	999	0
146	20231010	170700	57555860	999	999	999	999	0
147	20231010	170600	57555860	999	999	999	999	0
148	20231010	170500	57555860	999	999	999	999	0
149	20231010	170400	57555860	999	999	999	999	0
150	20231010	170300	57555860	999	999	999	999	0
151	20231010	170200	57555860	999	999	999	999	0
152	20231010	170100	57555860	999	999	999	999	1407
153	20231010	170000	57555860	999	999	999	999	0
154	20231010	165900	57555860	999	999	999	999	0
155	20231010	165800	57555860	999	999	999	999	0
156	20231010	165700	57555860	999	999	999	999	0
157	20231010	165600	57555860	999	999	999	999	0
158	20231010	165500	57555860	999	999	999	999	0
159	20231010	165400	57555860	999	999	999	999	0
160	20231010	165300	57555860	999	999	999	999	0
161	20231010	165200	57555860	999	999	999	999	0
162	20231010	165100	57555860	999	999	999	999	0
163	20231010	165000	57555860	999	999	999	999	0
164	20231010	164900	57555860	999	999	999	999	0
165	20231010	164800	57555860	999	999	999	999	0
166	20231010	164700	57555860	999	999	999	999	0
167	20231010	164600	57555860	999	999	999	999	0
168	20231010	164500	57555860	999	999	999	999	0
169	20231010	164400	57555860	999	999	999	999	0
170	20231010	164300	57555860	999	999	999	999	0
171	20231010	164200	57555860	999	999	999	999	0
172	20231010	164100	57555860	999	999	999	999	0
173	20231010	164000	57555860	999	999	999	999	0
174	20231010	163900	57555860	999	999	999	999	0
175	20231010	163800	57555860	999	999	999	999	0
176	20231010	163700	57555860	999	999	999	999	0
177	20231010	163600	57555860	999	999	999	999	0
178	20231010	163500	57555860	999	999	999	999	0
179	20231010	163400	57555860	999	999	999	999	0
180	20231010	163300	57555860	999	999	999	999	0
181	20231010	163200	57555860	999	999	999	999	0
182	20231010	163100	57555860	999	999	999	999	1407
183	20231010	163000	57555860	999	999	999	999	0
184	20231010	162900	57555860	999	999	999	999	0
185	20231010	162800	57555860	999	999	999	999	0
186	20231010	162700	57555860	999	999	999	999	0
187	20231010	162600	57555860	999	999	999	999	0
188	20231010	162500	57555860	999	999	999	999	0
189	20231010	162400	57555860	999	999	999	999	0
190	20231010	162300	57555860	999	999	999	999	0
191	20231010	162200	57555860	999	999	999	999	0
192	20231010	162100	57555860	999	999	999	999	0
193	20231010	162000	57555860	999	999	999	999	0
194	20231010	161900	57555860	999	999	999	999	0
195	20231010	161800	57555860	999	999	999	999	0
196	20231010	161700	57555860	999	999	999	999	0
197	20231010	161600	57555860	999	999	999	999	0
198	20231010	161500	57555860	999	999	999	999	0
199	20231010	161400	57555860	999	999	999	999	0
200	20231010	161300	57555860	999	999	999	999	0
201	20231010	161200	57555860	999	999	999	999	0
202	20231010	161100	57555860	999	999	999	999	0
203	20231010	161000	57555860	999	999	999	999	0
204	20231010	160900	57555860	999	999	999	999	0
205	20231010	160800	57555860	999	999	999	999	0
206	20231010	160700	57555860	999	999	999	999	0
207	20231010	160600	57555860	999	999	999	999	0
208	20231010	160500	57555860	999	999	999	999	0
209	20231010	160400	57555860	999	999	999	999	0
210	20231010	160300	57555860	999	999	999	999	0
211	20231010	160200	57555860	999	999	999	999	0
212	20231010	160100	57555860	999	999	999	999	1407
213	20231010	160000	57555860	999	999	999	999	0
214	20231010	155900	57555860	999	999	999	999	0
215	20231010	155800	57555860	999	999	999	999	0
216	20231010	155700	57555860	999	999	999	999	0
217	20231010	155600	57555860	999	999	999	999	0
218	20231010	155500	57555860	999	999	999	999	0
219	20231010	155400	57555860	999	999	999	999	0
220	20231010	155300	57555860	999	999	999	999	0
221	20231010	155200	57555860	999	999	999	999	0
222	20231010	155100	57555860	999	999	999	999	0
223	20231010	155000	57555860	999	999	999	999	0
224	20231010	154900	57555860	999	999	999	999	0
225	20231010	154800	57555860	999	999	999	999	0
226	20231010	154700	57555860	999	999	999	999	0
227	20231010	154600	57555860	999	999	999	999	0
228	20231010	154500	57555860	999	999	999	999	0
229	20231010	154400	57555860	999	999	999	999	0
230	20231010	154300	57555860	999	999	999	999	0
231	20231010	154200	57555860	999	999	999	999	0
232	20231010	154100	57555860	999	999	999	999	0
233	20231010	154000	57555860	999	999	999	999	0
234	20231010	153900	57555860	999	999	999	999	0
235	20231010	153800	57555860	999	999	999	999	0
236	20231010	153700	57555860	999	999	999	999	0
237	20231010	153600	57555860	999	999	999	999	0
238	20231010	153500	57555860	999	999	999	999	0
239	20231010	153400	57555860	999	999	999	999	0
240	20231010	153300	57555860	999	999	999	999	0
241	20231010	153200	57555860	999	999	999	999	0
242	20231010	153100	57555860	999	999	999	999	1407
243	20231010	153000	57555860	999	999	999	999	1407
244	20231010	152900	56150267	992	992	992	992	0
245	20231010	152800	56150267	992	992	992	992	0
246	20231010	152700	56150267	992	992	992	992	0
247	20231010	152600	56150267	992	992	992	992	0
248	20231010	152500	56150267	992	992	992	992	0
249	20231010	152400	56150267	992	992	992	992	0
250	20231010	152300	56150267	992	992	992	992	0
251	20231010	152200	56150267	992	992	992	992	0
252	20231010	152100	56150267	992	992	992	992	0
253	20231010	152000	56150267	992	992	992	992	0
254	20231010	151900	56150267	992	985	992	985	322
255	20231010	151800	55832555	985	985	985	985	300
256	20231010	151700	55537055	985	985	985	985	0
257	20231010	151600	55537055	985	985	985	985	101
258	20231010	151500	55437570	985	985	985	985	0
259	20231010	151400	55437570	985	985	985	985	0
260	20231010	151300	55437570	985	985	985	985	0
261	20231010	151200	55437570	985	984	985	984	900
262	20231010	151100	54551947	984	984	984	984	0
263	20231010	151000	54551947	984	984	984	984	51
264	20231010	150900	54501763	984	984	984	984	15
265	20231010	150800	54487003	985	985	985	985	50
266	20231010	150700	54437753	985	985	985	985	160
267	20231010	150600	54280153	985	985	985	985	400
268	20231010	150500	53886153	982	982	982	982	10
269	20231010	150400	53876333	985	985	985	985	0
270	20231010	150300	53876333	985	985	985	985	0
271	20231010	150200	53876333	985	985	985	985	0
272	20231010	150100	53876333	985	985	985	985	0
273	20231010	150000	53876333	985	985	985	985	2
274	20231010	145900	53874363	981	981	981	981	0
275	20231010	145800	53874363	981	985	985	981	130
276	20231010	145700	53746433	985	985	985	985	0
277	20231010	145600	53746433	985	985	985	985	0
278	20231010	145500	53746433	985	985	985	985	50
279	20231010	145400	53697183	981	981	981	981	100
280	20231010	145300	53599083	986	986	986	986	60
281	20231010	145200	53539923	986	986	986	986	20
282	20231010	145100	53520203	987	987	987	987	0
283	20231010	145000	53520203	987	987	987	987	0
284	20231010	144900	53520203	987	987	987	987	0
285	20231010	144800	53520203	987	987	987	987	0
286	20231010	144700	53520203	987	987	987	987	0
287	20231010	144600	53520203	987	987	987	987	0
288	20231010	144500	53520203	987	987	987	987	0
289	20231010	144400	53520203	987	987	987	987	0
290	20231010	144300	53520203	987	987	987	987	0
291	20231010	144200	53520203	987	987	987	987	0
292	20231010	144100	53520203	987	987	987	987	0
293	20231010	144000	53520203	987	985	987	985	80
294	20231010	143900	53441389	978	978	978	978	20
295	20231010	143800	53421829	978	978	978	978	1
296	20231010	143700	53420851	985	985	985	985	320
297	20231010	143600	53105651	987	987	987	987	0
298	20231010	143500	53105651	987	987	987	987	0
299	20231010	143400	53105651	987	987	987	987	0
300	20231010	143300	53105651	987	987	987	987	0
301	20231010	143200	53105651	987	987	987	987	0
302	20231010	143100	53105651	987	985	987	985	100
303	20231010	143000	53007051	987	987	987	987	0
304	20231010	142900	53007051	987	987	987	987	1
305	20231010	142800	53006064	980	987	987	980	33
306	20231010	142700	52973703	980	987	987	980	150
307	20231010	142600	52826353	985	985	985	985	51
308	20231010	142500	52776118	987	987	987	987	0
309	20231010	142400	52776118	987	987	987	987	50
310	20231010	142300	52726768	985	985	985	985	62
311	20231010	142200	52665698	985	985	985	985	10
312	20231010	142100	52655848	987	987	987	987	0
313	20231010	142000	52655848	987	987	987	987	0
314	20231010	141900	52655848	987	987	987	987	0
315	20231010	141800	52655848	987	987	987	987	50
316	20231010	141700	52606498	988	988	988	988	0
317	20231010	141600	52606498	988	988	988	988	3
318	20231010	141500	52603534	979	989	989	976	5497
319	20231010	141400	47215954	982	982	982	982	110
320	20231010	141300	47107934	982	983	989	982	130
321	20231010	141200	46980174	983	981	983	981	203
322	20231010	141100	46780873	983	982	983	981	1673
323	20231010	141000	45139523	985	985	985	985	0
324	20231010	140900	45139523	985	985	985	985	1
325	20231010	140800	45138538	985	985	985	985	0
326	20231010	140700	45138538	985	983	986	982	3003
327	20231010	140600	42187951	984	985	985	984	767
328	20231010	140500	41433213	984	984	984	984	0
329	20231010	140400	41433213	984	984	984	984	0
330	20231010	140300	41433213	984	984	984	984	0
331	20231010	140200	41433213	984	984	984	984	0
332	20231010	140100	41433213	984	984	984	984	0
333	20231010	140000	41433213	984	984	984	984	0
334	20231010	135900	41433213	984	984	984	984	0
335	20231010	135800	41433213	984	984	984	984	0
336	20231010	135700	41433213	984	984	984	984	0
337	20231010	135600	41433213	984	984	984	984	0
338	20231010	135500	41433213	984	984	984	984	0
339	20231010	135400	41433213	984	985	985	984	2511
340	20231010	135300	38961254	991	991	991	991	0
341	20231010	135200	38961254	991	991	991	991	0
342	20231010	135100	38961254	991	991	991	991	0
343	20231010	135000	38961254	991	991	991	991	0
344	20231010	134900	38961254	991	991	991	991	0
345	20231010	134800	38961254	991	991	991	991	0
346	20231010	134700	38961254	991	991	991	991	0
347	20231010	134600	38961254	991	991	991	991	0
348	20231010	134500	38961254	991	991	991	991	0
349	20231010	134400	38961254	991	991	991	991	2
350	20231010	134300	38959272	988	988	988	988	0
351	20231010	134200	38959272	988	988	988	988	0
352	20231010	134100	38959272	988	988	988	988	0
353	20231010	134000	38959272	988	988	988	988	0
354	20231010	133900	38959272	988	988	988	988	0
355	20231010	133800	38959272	988	988	988	988	0
356	20231010	133700	38959272	988	988	988	988	0
357	20231010	133600	38959272	988	988	988	988	0
358	20231010	133500	38959272	988	988	988	988	0
359	20231010	133400	38959272	988	988	988	988	0
360	20231010	133300	38959272	988	988	988	988	0
361	20231010	133200	38959272	988	988	988	988	0
362	20231010	133100	38959272	988	988	988	988	60
363	20231010	133000	38899992	989	989	989	989	0
364	20231010	132900	38899992	989	988	989	987	1942
365	20231010	132800	36983188	989	989	989	989	0
366	20231010	132700	36983188	989	989	989	989	0
367	20231010	132600	36983188	989	989	989	989	0
368	20231010	132500	36983188	989	989	989	989	0
369	20231010	132400	36983188	989	989	989	989	0
370	20231010	132300	36983188	989	989	989	989	5
371	20231010	132200	36978243	985	989	989	985	301
372	20231010	132100	36681754	989	989	989	989	10
373	20231010	132000	36671864	984	984	984	984	0
374	20231010	131900	36671864	984	984	984	984	0
375	20231010	131800	36671864	984	984	984	984	0
376	20231010	131700	36671864	984	984	984	984	58
377	20231010	131600	36614792	990	990	990	990	0
378	20231010	131500	36614792	990	984	990	984	246
379	20231010	131400	36371492	985	985	985	985	300
380	20231010	131300	36075992	990	990	990	990	1
381	20231010	131200	36075002	990	990	990	990	0
382	20231010	131100	36075002	990	990	990	990	0
383	20231010	131000	36075002	990	990	990	990	0
384	20231010	130900	36075002	990	990	990	990	0
385	20231010	130800	36075002	990	990	990	990	110
386	20231010	130700	35966102	990	990	990	990	3
387	20231010	130600	35963132	986	986	986	986	100
388	20231010	130500	35864532	990	990	990	990	0
389	20231010	130400	35864532	990	990	990	990	0
390	20231010	130300	35864532	990	990	990	990	6
391	20231010	130200	35858592	990	990	990	990	0
392	20231010	130100	35858592	990	987	990	987	100
393	20231010	130000	35759712	988	988	988	988	100
394	20231010	125900	35660912	986	986	986	986	0
395	20231010	125800	35660912	986	986	986	986	303
396	20231010	125700	35362154	986	986	986	986	90
397	20231010	125600	35273414	985	985	985	985	0
398	20231010	125500	35273414	985	985	985	985	0
399	20231010	125400	35273414	985	985	985	985	0
400	20231010	125300	35273414	985	985	985	985	0
401	20231010	125200	35273414	985	985	985	985	0
402	20231010	125100	35273414	985	986	986	985	1239
403	20231010	125000	34052890	987	987	987	987	0
404	20231010	124900	34052890	987	987	987	987	0
405	20231010	124800	34052890	987	987	987	987	0
406	20231010	124700	34052890	987	987	987	987	789
407	20231010	124600	33274147	989	989	989	989	118
408	20231010	124500	33157445	989	992	992	989	6116
409	20231010	124400	27104886	991	991	991	991	0
410	20231010	124300	27104886	991	991	991	991	0
411	20231010	124200	27104886	991	991	991	991	0
412	20231010	124100	27104886	991	991	991	991	0
413	20231010	124000	27104886	991	991	991	991	0
414	20231010	123900	27104886	991	991	991	991	0
415	20231010	123800	27104886	991	991	991	991	0
416	20231010	123700	27104886	991	991	991	991	0
417	20231010	123600	27104886	991	991	991	991	0
418	20231010	123500	27104886	991	991	991	991	0
419	20231010	123400	27104886	991	991	991	991	0
420	20231010	123300	27104886	991	991	991	991	0
421	20231010	123200	27104886	991	991	991	991	0
422	20231010	123100	27104886	991	991	991	991	0
423	20231010	123000	27104886	991	991	991	991	0
424	20231010	122900	27104886	991	991	991	991	0
425	20231010	122800	27104886	991	991	991	991	0
426	20231010	122700	27104886	991	991	991	991	0
427	20231010	122600	27104886	991	991	991	991	0
428	20231010	122500	27104886	991	991	991	991	0
429	20231010	122400	27104886	991	991	991	991	0
430	20231010	122300	27104886	991	991	991	991	0
431	20231010	122200	27104886	991	991	991	991	149
432	20231010	122100	26957227	990	990	990	990	177
433	20231010	122000	26781997	991	991	991	991	600
434	20231010	121900	26187397	991	991	991	991	11
435	20231010	121800	26176496	991	991	991	991	0
436	20231010	121700	26176496	991	991	991	991	0
437	20231010	121600	26176496	991	991	991	991	0
438	20231010	121500	26176496	991	990	991	990	946
439	20231010	121400	25239505	991	991	991	991	209
440	20231010	121300	25032386	991	990	991	990	1228
441	20231010	121200	23816586	991	991	991	991	80
442	20231010	121100	23737306	991	991	991	991	964
443	20231010	121000	22781982	999	999	999	999	0
444	20231010	120900	22781982	999	999	999	999	0
445	20231010	120800	22781982	999	995	999	991	2801
446	20231010	120700	20000116	999	999	999	999	0
447	20231010	120600	20000116	999	999	999	999	0
448	20231010	120500	20000116	999	998	999	998	20
449	20231010	120400	19980154	995	995	995	995	0
450	20231010	120300	19980154	995	996	996	995	494
451	20231010	120200	19488524	998	998	998	998	0
452	20231010	120100	19488524	998	998	998	998	0
453	20231010	120000	19488524	998	998	998	998	0
454	20231010	115900	19488524	998	998	998	998	0
455	20231010	115800	19488524	998	998	998	998	0
456	20231010	115700	19488524	998	998	998	998	0
457	20231010	115600	19488524	998	998	998	998	82
458	20231010	115500	19406688	999	999	999	999	0
459	20231010	115400	19406688	999	999	999	999	0
460	20231010	115300	19406688	999	999	999	999	2
461	20231010	115200	19404690	998	998	998	998	0
462	20231010	115100	19404690	998	998	998	998	18
463	20231010	115000	19386726	998	998	998	998	225
464	20231010	114900	19162176	998	998	998	998	0
465	20231010	114800	19162176	998	998	998	998	0
466	20231010	114700	19162176	998	998	998	998	0
467	20231010	114600	19162176	998	998	998	998	0
468	20231010	114500	19162176	998	998	998	998	0
469	20231010	114400	19162176	998	998	998	998	296
470	20231010	114300	18866768	999	999	999	999	0
471	20231010	114200	18866768	999	999	999	999	1100
472	20231010	114100	17767868	996	996	996	996	0
473	20231010	114000	17767868	996	998	998	996	1000
474	20231010	113900	16770937	998	998	998	998	0
475	20231010	113800	16770937	998	998	998	998	0
476	20231010	113700	16770937	998	998	998	998	0
477	20231010	113600	16770937	998	998	998	998	0
478	20231010	113500	16770937	998	998	998	998	0
479	20231010	113400	16770937	998	998	998	998	0
480	20231010	113300	16770937	998	998	998	998	0
481	20231010	113200	16770937	998	998	998	998	0
482	20231010	113100	16770937	998	998	998	998	0
483	20231010	113000	16770937	998	998	998	998	0
484	20231010	112900	16770937	998	998	998	998	0
485	20231010	112800	16770937	998	998	998	998	0
486	20231010	112700	16770937	998	998	998	998	0
487	20231010	112600	16770937	998	998	998	998	0
488	20231010	112500	16770937	998	998	998	998	0
489	20231010	112400	16770937	998	999	999	998	452
490	20231010	112300	16319823	999	999	999	999	0
491	20231010	112200	16319823	999	999	999	999	0
492	20231010	112100	16319823	999	999	999	999	0
493	20231010	112000	16319823	999	999	999	999	0
494	20231010	111900	16319823	999	999	999	999	100
495	20231010	111800	16219923	999	999	999	999	0
496	20231010	111700	16219923	999	999	999	999	0
497	20231010	111600	16219923	999	998	999	998	591
498	20231010	111500	15630091	1000	1000	1000	1000	0
499	20231010	111400	15630091	1000	1000	1000	1000	0
500	20231010	111300	15630091	1000	1000	1000	1000	0
501	20231010	111200	15630091	1000	1000	1000	1000	0
502	20231010	111100	15630091	1000	1000	1000	1000	0
503	20231010	111000	15630091	1000	1000	1000	1000	0
504	20231010	110900	15630091	1000	1000	1000	1000	0
505	20231010	110800	15630091	1000	1000	1000	1000	0
506	20231010	110700	15630091	1000	1000	1000	1000	1
507	20231010	110600	15629091	998	998	998	998	0
508	20231010	110500	15629091	998	998	998	998	0
509	20231010	110400	15629091	998	999	999	998	5
510	20231010	110300	15624099	1000	1000	1000	1000	0
511	20231010	110200	15624099	1000	1000	1000	1000	0
512	20231010	110100	15624099	1000	1000	1000	1000	100
513	20231010	110000	15524099	1000	1000	1000	1000	0
514	20231010	105900	15524099	1000	999	1000	999	236
515	20231010	105800	15288235	1000	1000	1000	1000	0
516	20231010	105700	15288235	1000	1000	1000	1000	0
517	20231010	105600	15288235	1000	1000	1000	1000	0
518	20231010	105500	15288235	1000	1000	1000	1000	0
519	20231010	105400	15288235	1000	1000	1000	1000	0
520	20231010	105300	15288235	1000	1000	1000	1000	0
521	20231010	105200	15288235	1000	1000	1000	1000	0
522	20231010	105100	15288235	1000	1000	1000	1000	0
523	20231010	105000	15288235	1000	1000	1000	1000	0
524	20231010	104900	15288235	1000	1000	1000	1000	0
525	20231010	104800	15288235	1000	1000	1000	1000	0
526	20231010	104700	15288235	1000	1000	1000	1000	0
527	20231010	104600	15288235	1000	1000	1000	1000	0
528	20231010	104500	15288235	1000	1000	1000	1000	0
529	20231010	104400	15288235	1000	1000	1000	1000	0
530	20231010	104300	15288235	1000	1000	1000	1000	10
531	20231010	104200	15278235	1001	1001	1001	1001	0
532	20231010	104100	15278235	1001	1001	1001	1001	0
533	20231010	104000	15278235	1001	1001	1001	1001	0
534	20231010	103900	15278235	1001	1001	1001	1001	0
535	20231010	103800	15278235	1001	1001	1001	1001	0
536	20231010	103700	15278235	1001	1001	1001	1001	0
537	20231010	103600	15278235	1001	1001	1001	1001	0
538	20231010	103500	15278235	1001	1001	1001	1001	0
539	20231010	103400	15278235	1001	1001	1001	1001	0
540	20231010	103300	15278235	1001	1001	1001	1001	0
541	20231010	103200	15278235	1001	1001	1001	1001	0
542	20231010	103100	15278235	1001	1001	1001	1001	0
543	20231010	103000	15278235	1001	1001	1001	1001	0
544	20231010	102900	15278235	1001	1001	1001	1001	38
545	20231010	102800	15240197	1001	1001	1001	1001	0
546	20231010	102700	15240197	1001	1001	1001	1001	0
547	20231010	102600	15240197	1001	1001	1001	1001	1
548	20231010	102500	15239196	1001	1000	1001	1000	100
549	20231010	102400	15139191	1000	1000	1000	1000	0
550	20231010	102300	15139191	1000	1000	1000	1000	0
551	20231010	102200	15139191	1000	1000	1000	1000	3
552	20231010	102100	15136191	1000	1000	1000	1000	102
553	20231010	102000	15034191	1000	1000	1000	1000	200
554	20231010	101900	14834191	1000	1000	1000	1000	0
555	20231010	101800	14834191	1000	1000	1000	1000	100
556	20231010	101700	14734191	1000	1000	1000	1000	200
557	20231010	101600	14534191	1000	1000	1000	1000	0
558	20231010	101500	14534191	1000	1000	1000	1000	300
559	20231010	101400	14234191	999	1000	1000	999	3336
560	20231010	101300	10900365	1002	1002	1002	1002	0
561	20231010	101200	10900365	1002	1002	1002	1002	0
562	20231010	101100	10900365	1002	1002	1002	1002	0
563	20231010	101000	10900365	1002	1002	1002	1002	0
564	20231010	100900	10900365	1002	1002	1002	1002	0
565	20231010	100800	10900365	1002	1002	1002	1002	0
566	20231010	100700	10900365	1002	1002	1002	1002	0
567	20231010	100600	10900365	1002	1002	1002	1001	892
568	20231010	100500	10007231	1002	1002	1002	1002	0
569	20231010	100400	10007231	1002	1002	1002	1002	0
570	20231010	100300	10007231	1002	1002	1002	1002	1
571	20231010	100200	10006229	1003	1003	1003	1003	0
572	20231010	100100	10006229	1003	1003	1003	1003	0
573	20231010	100000	10006229	1003	1003	1003	1003	0
574	20231010	095900	10006229	1003	1003	1003	1003	0
575	20231010	095800	10006229	1003	1003	1003	1003	0
576	20231010	095700	10006229	1003	1003	1003	1003	0
577	20231010	095600	10006229	1003	1003	1003	1003	3
578	20231010	095500	10003220	1004	1004	1004	1004	0
579	20231010	095400	10003220	1004	1004	1004	1004	0
580	20231010	095300	10003220	1004	1004	1004	1004	0
581	20231010	095200	10003220	1004	1004	1004	1004	0
582	20231010	095100	10003220	1004	1004	1004	1004	0
583	20231010	095000	10003220	1004	1004	1004	1004	0
584	20231010	094900	10003220	1004	1004	1004	1004	0
585	20231010	094800	10003220	1004	1004	1004	1004	0
586	20231010	094700	10003220	1004	1004	1004	1004	0
587	20231010	094600	10003220	1004	1004	1004	1004	0
588	20231010	094500	10003220	1004	1004	1004	1004	44
589	20231010	094400	9959044	1005	1005	1005	1005	0
590	20231010	094300	9959044	1005	1005	1005	1005	200
591	20231010	094200	9758044	1004	1004	1004	1004	800
592	20231010	094100	8954844	1004	1004	1004	1004	0
593	20231010	094000	8954844	1004	1004	1004	1004	0
594	20231010	093900	8954844	1004	1004	1004	1004	198
595	20231010	093800	8756052	1004	1004	1004	1004	0
596	20231010	093700	8756052	1004	1004	1004	1004	2
597	20231010	093600	8754044	1002	1002	1002	1002	0
598	20231010	093500	8754044	1002	1002	1002	1002	405
599	20231010	093400	8348234	1001	1001	1001	1001	350
600	20231010	093300	7997884	1001	1001	1001	1001	3000
601	20231010	093200	4994884	1001	1001	1001	1001	100
602	20231010	093100	4894784	1000	1000	1000	1000	0
603	20231010	093000	4894784	1000	1000	1000	1000	0
604	20231010	092900	4894784	1000	1000	1000	1000	0
605	20231010	092800	4894784	1000	1000	1000	1000	0
606	20231010	092700	4894784	1000	1000	1000	1000	39
607	20231010	092600	4855784	1000	1000	1000	1000	50
608	20231010	092500	4805784	1000	1000	1000	1000	0
609	20231010	092400	4805784	1000	1000	1000	1000	0
610	20231010	092300	4805784	1000	1000	1000	1000	1070
611	20231010	092200	3735784	1000	1000	1000	1000	0
612	20231010	092100	3735784	1000	1000	1000	1000	500
613	20231010	092000	3235784	1000	1000	1000	1000	0
614	20231010	091900	3235784	1000	1000	1000	1000	0
615	20231010	091800	3235784	1000	1000	1000	1000	0
616	20231010	091700	3235784	1000	1000	1000	1000	10
617	20231010	091600	3225784	1000	998	1000	998	506
618	20231010	091500	2720776	998	998	998	998	1
619	20231010	091400	2719778	998	998	998	998	99
620	20231010	091300	2620976	998	998	998	998	200
621	20231010	091200	2421376	999	999	999	999	500
622	20231010	091100	1921876	999	999	999	999	3
623	20231010	091000	1918879	999	999	999	999	0
624	20231010	090900	1918879	999	999	999	999	0
625	20231010	090800	1918879	999	999	999	999	1
626	20231010	090700	1917880	999	1000	1000	998	709
627	20231010	090600	1209183	1002	1002	1002	1002	0
628	20231010	090500	1209183	1002	1002	1002	1002	1
629	20231010	090400	1208181	1001	1001	1001	1001	0
630	20231010	090300	1208181	1001	1001	1001	1001	0
631	20231010	090200	1208181	1001	1001	1001	1001	0
632	20231010	090100	1208181	1001	1001	1005	1001	706
633	20231010	090000	501135	1001	995	1001	995	501