KissMeData/064800/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	193100	117753615	999	999	999	999	508
3	20231011	193000	117753615	999	999	999	999	0
4	20231011	192900	117753615	999	999	999	999	0
5	20231011	192800	117753615	999	999	999	999	0
6	20231011	192700	117753615	999	999	999	999	0
7	20231011	192600	117753615	999	999	999	999	0
8	20231011	192500	117753615	999	999	999	999	0
9	20231011	192400	117753615	999	999	999	999	0
10	20231011	192300	117753615	999	999	999	999	0
11	20231011	192200	117753615	999	999	999	999	0
12	20231011	192100	117753615	999	999	999	999	0
13	20231011	192000	117753615	999	999	999	999	0
14	20231011	191900	117753615	999	999	999	999	0
15	20231011	191800	117753615	999	999	999	999	0
16	20231011	191700	117753615	999	999	999	999	0
17	20231011	191600	117753615	999	999	999	999	0
18	20231011	191500	117753615	999	999	999	999	0
19	20231011	191400	117753615	999	999	999	999	0
20	20231011	191300	117753615	999	999	999	999	0
21	20231011	191200	117753615	999	999	999	999	0
22	20231011	191100	117753615	999	999	999	999	0
23	20231011	191000	117753615	999	999	999	999	0
24	20231011	190900	117753615	999	999	999	999	0
25	20231011	190800	117753615	999	999	999	999	0
26	20231011	190700	117753615	999	999	999	999	0
27	20231011	190600	117753615	999	999	999	999	0
28	20231011	190500	117753615	999	999	999	999	0
29	20231011	190400	117753615	999	999	999	999	0
30	20231011	190300	117753615	999	999	999	999	0
31	20231011	190200	117753615	999	999	999	999	0
32	20231011	190100	117753615	999	999	999	999	508
33	20231011	190000	117753615	999	999	999	999	0
34	20231011	185900	117753615	999	999	999	999	0
35	20231011	185800	117753615	999	999	999	999	0
36	20231011	185700	117753615	999	999	999	999	0
37	20231011	185600	117753615	999	999	999	999	0
38	20231011	185500	117753615	999	999	999	999	0
39	20231011	185400	117753615	999	999	999	999	0
40	20231011	185300	117753615	999	999	999	999	0
41	20231011	185200	117753615	999	999	999	999	0
42	20231011	185100	117753615	999	999	999	999	0
43	20231011	185000	117753615	999	999	999	999	0
44	20231011	184900	117753615	999	999	999	999	0
45	20231011	184800	117753615	999	999	999	999	0
46	20231011	184700	117753615	999	999	999	999	0
47	20231011	184600	117753615	999	999	999	999	0
48	20231011	184500	117753615	999	999	999	999	0
49	20231011	184400	117753615	999	999	999	999	0
50	20231011	184300	117753615	999	999	999	999	0
51	20231011	184200	117753615	999	999	999	999	0
52	20231011	184100	117753615	999	999	999	999	0
53	20231011	184000	117753615	999	999	999	999	0
54	20231011	183900	117753615	999	999	999	999	0
55	20231011	183800	117753615	999	999	999	999	0
56	20231011	183700	117753615	999	999	999	999	0
57	20231011	183600	117753615	999	999	999	999	0
58	20231011	183500	117753615	999	999	999	999	0
59	20231011	183400	117753615	999	999	999	999	0
60	20231011	183300	117753615	999	999	999	999	0
61	20231011	183200	117753615	999	999	999	999	0
62	20231011	183100	117753615	999	999	999	999	508
63	20231011	183000	117753615	999	999	999	999	0
64	20231011	182900	117753615	999	999	999	999	0
65	20231011	182800	117753615	999	999	999	999	0
66	20231011	182700	117753615	999	999	999	999	0
67	20231011	182600	117753615	999	999	999	999	0
68	20231011	182500	117753615	999	999	999	999	0
69	20231011	182400	117753615	999	999	999	999	0
70	20231011	182300	117753615	999	999	999	999	0
71	20231011	182200	117753615	999	999	999	999	0
72	20231011	182100	117753615	999	999	999	999	0
73	20231011	182000	117753615	999	999	999	999	0
74	20231011	181900	117753615	999	999	999	999	0
75	20231011	181800	117753615	999	999	999	999	0
76	20231011	181700	117753615	999	999	999	999	0
77	20231011	181600	117753615	999	999	999	999	0
78	20231011	181500	117753615	999	999	999	999	0
79	20231011	181400	117753615	999	999	999	999	0
80	20231011	181300	117753615	999	999	999	999	0
81	20231011	181200	117753615	999	999	999	999	0
82	20231011	181100	117753615	999	999	999	999	0
83	20231011	181000	117753615	999	999	999	999	0
84	20231011	180900	117753615	999	999	999	999	0
85	20231011	180800	117753615	999	999	999	999	0
86	20231011	180700	117753615	999	999	999	999	0
87	20231011	180600	117753615	999	999	999	999	0
88	20231011	180500	117753615	999	999	999	999	0
89	20231011	180400	117753615	999	999	999	999	0
90	20231011	180300	117753615	999	999	999	999	0
91	20231011	180200	117753615	999	999	999	999	0
92	20231011	180100	117753615	999	999	999	999	508
93	20231011	180000	117753615	999	999	999	999	0
94	20231011	175900	117753615	999	999	999	999	0
95	20231011	175800	117753615	999	999	999	999	0
96	20231011	175700	117753615	999	999	999	999	0
97	20231011	175600	117753615	999	999	999	999	0
98	20231011	175500	117753615	999	999	999	999	0
99	20231011	175400	117753615	999	999	999	999	0
100	20231011	175300	117753615	999	999	999	999	0
101	20231011	175200	117753615	999	999	999	999	0
102	20231011	175100	117753615	999	999	999	999	0
103	20231011	175000	117753615	999	999	999	999	0
104	20231011	174900	117753615	999	999	999	999	0
105	20231011	174800	117753615	999	999	999	999	0
106	20231011	174700	117753615	999	999	999	999	0
107	20231011	174600	117753615	999	999	999	999	0
108	20231011	174500	117753615	999	999	999	999	0
109	20231011	174400	117753615	999	999	999	999	0
110	20231011	174300	117753615	999	999	999	999	0
111	20231011	174200	117753615	999	999	999	999	0
112	20231011	174100	117753615	999	999	999	999	0
113	20231011	174000	117753615	999	999	999	999	0
114	20231011	173900	117753615	999	999	999	999	0
115	20231011	173800	117753615	999	999	999	999	0
116	20231011	173700	117753615	999	999	999	999	0
117	20231011	173600	117753615	999	999	999	999	0
118	20231011	173500	117753615	999	999	999	999	0
119	20231011	173400	117753615	999	999	999	999	0
120	20231011	173300	117753615	999	999	999	999	0
121	20231011	173200	117753615	999	999	999	999	0
122	20231011	173100	117753615	999	999	999	999	508
123	20231011	173000	117753615	999	999	999	999	0
124	20231011	172900	117753615	999	999	999	999	0
125	20231011	172800	117753615	999	999	999	999	0
126	20231011	172700	117753615	999	999	999	999	0
127	20231011	172600	117753615	999	999	999	999	0
128	20231011	172500	117753615	999	999	999	999	0
129	20231011	172400	117753615	999	999	999	999	0
130	20231011	172300	117753615	999	999	999	999	0
131	20231011	172200	117753615	999	999	999	999	0
132	20231011	172100	117753615	999	999	999	999	0
133	20231011	172000	117753615	999	999	999	999	0
134	20231011	171900	117753615	999	999	999	999	0
135	20231011	171800	117753615	999	999	999	999	0
136	20231011	171700	117753615	999	999	999	999	0
137	20231011	171600	117753615	999	999	999	999	0
138	20231011	171500	117753615	999	999	999	999	0
139	20231011	171400	117753615	999	999	999	999	0
140	20231011	171300	117753615	999	999	999	999	0
141	20231011	171200	117753615	999	999	999	999	0
142	20231011	171100	117753615	999	999	999	999	0
143	20231011	171000	117753615	999	999	999	999	0
144	20231011	170900	117753615	999	999	999	999	0
145	20231011	170800	117753615	999	999	999	999	0
146	20231011	170700	117753615	999	999	999	999	0
147	20231011	170600	117753615	999	999	999	999	0
148	20231011	170500	117753615	999	999	999	999	0
149	20231011	170400	117753615	999	999	999	999	0
150	20231011	170300	117753615	999	999	999	999	0
151	20231011	170200	117753615	999	999	999	999	0
152	20231011	170100	117753615	999	999	999	999	508
153	20231011	170000	117753615	999	999	999	999	0
154	20231011	165900	117753615	999	999	999	999	0
155	20231011	165800	117753615	999	999	999	999	0
156	20231011	165700	117753615	999	999	999	999	0
157	20231011	165600	117753615	999	999	999	999	0
158	20231011	165500	117753615	999	999	999	999	0
159	20231011	165400	117753615	999	999	999	999	0
160	20231011	165300	117753615	999	999	999	999	0
161	20231011	165200	117753615	999	999	999	999	0
162	20231011	165100	117753615	999	999	999	999	0
163	20231011	165000	117753615	999	999	999	999	0
164	20231011	164900	117753615	999	999	999	999	0
165	20231011	164800	117753615	999	999	999	999	0
166	20231011	164700	117753615	999	999	999	999	0
167	20231011	164600	117753615	999	999	999	999	0
168	20231011	164500	117753615	999	999	999	999	0
169	20231011	164400	117753615	999	999	999	999	0
170	20231011	164300	117753615	999	999	999	999	0
171	20231011	164200	117753615	999	999	999	999	0
172	20231011	164100	117753615	999	999	999	999	0
173	20231011	164000	117753615	999	999	999	999	0
174	20231011	163900	117753615	999	999	999	999	0
175	20231011	163800	117753615	999	999	999	999	0
176	20231011	163700	117753615	999	999	999	999	0
177	20231011	163600	117753615	999	999	999	999	0
178	20231011	163500	117753615	999	999	999	999	0
179	20231011	163400	117753615	999	999	999	999	0
180	20231011	163300	117753615	999	999	999	999	0
181	20231011	163200	117753615	999	999	999	999	0
182	20231011	163100	117753615	999	999	999	999	508
183	20231011	163000	117753615	999	999	999	999	0
184	20231011	162900	117753615	999	999	999	999	0
185	20231011	162800	117753615	999	999	999	999	0
186	20231011	162700	117753615	999	999	999	999	0
187	20231011	162600	117753615	999	999	999	999	0
188	20231011	162500	117753615	999	999	999	999	0
189	20231011	162400	117753615	999	999	999	999	0
190	20231011	162300	117753615	999	999	999	999	0
191	20231011	162200	117753615	999	999	999	999	0
192	20231011	162100	117753615	999	999	999	999	0
193	20231011	162000	117753615	999	999	999	999	0
194	20231011	161900	117753615	999	999	999	999	0
195	20231011	161800	117753615	999	999	999	999	0
196	20231011	161700	117753615	999	999	999	999	0
197	20231011	161600	117753615	999	999	999	999	0
198	20231011	161500	117753615	999	999	999	999	0
199	20231011	161400	117753615	999	999	999	999	0
200	20231011	161300	117753615	999	999	999	999	0
201	20231011	161200	117753615	999	999	999	999	0
202	20231011	161100	117753615	999	999	999	999	0
203	20231011	161000	117753615	999	999	999	999	0
204	20231011	160900	117753615	999	999	999	999	0
205	20231011	160800	117753615	999	999	999	999	0
206	20231011	160700	117753615	999	999	999	999	0
207	20231011	160600	117753615	999	999	999	999	0
208	20231011	160500	117753615	999	999	999	999	0
209	20231011	160400	117753615	999	999	999	999	0
210	20231011	160300	117753615	999	999	999	999	0
211	20231011	160200	117753615	999	999	999	999	0
212	20231011	160100	117753615	999	999	999	999	508
213	20231011	160000	117753615	999	999	999	999	0
214	20231011	155900	117753615	999	999	999	999	0
215	20231011	155800	117753615	999	999	999	999	0
216	20231011	155700	117753615	999	999	999	999	0
217	20231011	155600	117753615	999	999	999	999	0
218	20231011	155500	117753615	999	999	999	999	0
219	20231011	155400	117753615	999	999	999	999	0
220	20231011	155300	117753615	999	999	999	999	0
221	20231011	155200	117753615	999	999	999	999	0
222	20231011	155100	117753615	999	999	999	999	0
223	20231011	155000	117753615	999	999	999	999	0
224	20231011	154900	117753615	999	999	999	999	0
225	20231011	154800	117753615	999	999	999	999	0
226	20231011	154700	117753615	999	999	999	999	0
227	20231011	154600	117753615	999	999	999	999	0
228	20231011	154500	117753615	999	999	999	999	0
229	20231011	154400	117753615	999	999	999	999	0
230	20231011	154300	117753615	999	999	999	999	0
231	20231011	154200	117753615	999	999	999	999	0
232	20231011	154100	117753615	999	999	999	999	0
233	20231011	154000	117753615	999	999	999	999	0
234	20231011	153900	117753615	999	999	999	999	0
235	20231011	153800	117753615	999	999	999	999	0
236	20231011	153700	117753615	999	999	999	999	0
237	20231011	153600	117753615	999	999	999	999	0
238	20231011	153500	117753615	999	999	999	999	0
239	20231011	153400	117753615	999	999	999	999	0
240	20231011	153300	117753615	999	999	999	999	0
241	20231011	153200	117753615	999	999	999	999	0
242	20231011	153100	117753615	999	999	999	999	508
243	20231011	153000	117753615	999	999	999	999	508
244	20231011	152900	117246123	999	999	999	999	0
245	20231011	152800	117246123	999	999	999	999	0
246	20231011	152700	117246123	999	999	999	999	0
247	20231011	152600	117246123	999	999	999	999	0
248	20231011	152500	117246123	999	999	999	999	0
249	20231011	152400	117246123	999	999	999	999	0
250	20231011	152300	117246123	999	999	999	999	0
251	20231011	152200	117246123	999	999	999	999	0
252	20231011	152100	117246123	999	999	999	999	0
253	20231011	152000	117246123	999	999	999	999	0
254	20231011	151900	117246123	999	998	999	998	101
255	20231011	151800	117145324	999	999	999	999	0
256	20231011	151700	117145324	999	999	999	999	0
257	20231011	151600	117145324	999	999	999	999	0
258	20231011	151500	117145324	999	999	999	999	5
259	20231011	151400	117140329	999	999	999	999	3
260	20231011	151300	117137332	999	999	999	999	0
261	20231011	151200	117137332	999	999	999	999	0
262	20231011	151100	117137332	999	999	999	999	0
263	20231011	151000	117137332	999	999	999	999	11
264	20231011	150900	117126343	999	999	999	999	0
265	20231011	150800	117126343	999	999	999	999	1
266	20231011	150700	117125344	999	999	999	999	0
267	20231011	150600	117125344	999	999	999	999	0
268	20231011	150500	117125344	999	999	999	999	0
269	20231011	150400	117125344	999	999	999	999	0
270	20231011	150300	117125344	999	999	999	999	15
271	20231011	150200	117110359	999	999	999	999	0
272	20231011	150100	117110359	999	999	999	999	0
273	20231011	150000	117110359	999	999	999	999	0
274	20231011	145900	117110359	999	999	999	999	0
275	20231011	145800	117110359	999	999	999	999	0
276	20231011	145700	117110359	999	999	999	999	3
277	20231011	145600	117107362	1000	1000	1000	1000	0
278	20231011	145500	117107362	1000	1000	1000	1000	0
279	20231011	145400	117107362	1000	1000	1000	1000	0
280	20231011	145300	117107362	1000	1000	1000	1000	0
281	20231011	145200	117107362	1000	1000	1000	1000	0
282	20231011	145100	117107362	1000	1000	1000	1000	0
283	20231011	145000	117107362	1000	1000	1000	1000	0
284	20231011	144900	117107362	1000	1000	1000	1000	0
285	20231011	144800	117107362	1000	999	1000	999	300
286	20231011	144700	116807462	1000	1000	1000	1000	0
287	20231011	144600	116807462	1000	1000	1000	1000	0
288	20231011	144500	116807462	1000	1000	1000	1000	0
289	20231011	144400	116807462	1000	1000	1000	1000	0
290	20231011	144300	116807462	1000	998	1000	998	2
291	20231011	144200	116805464	1000	998	1000	998	54
292	20231011	144100	116751534	990	996	996	990	8155
293	20231011	144000	108665594	998	998	998	998	1
294	20231011	143900	108664596	998	998	998	998	0
295	20231011	143800	108664596	998	998	998	998	0
296	20231011	143700	108664596	998	998	998	998	0
297	20231011	143600	108664596	998	998	998	998	0
298	20231011	143500	108664596	998	998	998	998	0
299	20231011	143400	108664596	998	998	998	998	0
300	20231011	143300	108664596	998	998	998	998	0
301	20231011	143200	108664596	998	998	998	998	0
302	20231011	143100	108664596	998	998	998	998	0
303	20231011	143000	108664596	998	998	998	998	0
304	20231011	142900	108664596	998	998	998	998	0
305	20231011	142800	108664596	998	998	998	998	0
306	20231011	142700	108664596	998	998	998	998	0
307	20231011	142600	108664596	998	998	998	998	0
308	20231011	142500	108664596	998	998	998	998	0
309	20231011	142400	108664596	998	998	998	998	0
310	20231011	142300	108664596	998	998	998	998	0
311	20231011	142200	108664596	998	998	998	998	0
312	20231011	142100	108664596	998	998	998	998	2
313	20231011	142000	108662600	998	998	998	998	0
314	20231011	141900	108662600	998	998	998	998	0
315	20231011	141800	108662600	998	998	998	998	0
316	20231011	141700	108662600	998	998	998	998	0
317	20231011	141600	108662600	998	998	998	998	2
318	20231011	141500	108660604	998	998	998	998	0
319	20231011	141400	108660604	998	998	998	998	0
320	20231011	141300	108660604	998	998	998	998	0
321	20231011	141200	108660604	998	998	998	998	10
322	20231011	141100	108650624	998	998	998	998	0
323	20231011	141000	108650624	998	998	998	998	0
324	20231011	140900	108650624	998	998	998	998	0
325	20231011	140800	108650624	998	998	998	998	0
326	20231011	140700	108650624	998	998	998	998	0
327	20231011	140600	108650624	998	998	998	998	0
328	20231011	140500	108650624	998	998	998	998	0
329	20231011	140400	108650624	998	998	998	998	0
330	20231011	140300	108650624	998	998	998	998	0
331	20231011	140200	108650624	998	998	998	998	0
332	20231011	140100	108650624	998	998	998	998	0
333	20231011	140000	108650624	998	998	998	998	0
334	20231011	135900	108650624	998	998	998	998	0
335	20231011	135800	108650624	998	998	998	998	0
336	20231011	135700	108650624	998	997	998	997	990
337	20231011	135600	107662607	998	998	998	998	500
338	20231011	135500	107163607	998	998	998	998	1
339	20231011	135400	107162609	998	998	998	998	1
340	20231011	135300	107161611	998	998	998	997	17
341	20231011	135200	107144656	999	999	999	999	0
342	20231011	135100	107144656	999	999	999	999	0
343	20231011	135000	107144656	999	999	999	999	1
344	20231011	134900	107143657	993	993	993	993	0
345	20231011	134800	107143657	993	998	998	993	6724
346	20231011	134700	100463732	999	999	999	999	0
347	20231011	134600	100463732	999	999	999	999	0
348	20231011	134500	100463732	999	999	999	999	63
349	20231011	134400	100400795	999	999	999	999	0
350	20231011	134300	100400795	999	999	999	999	8
351	20231011	134200	100392803	998	998	998	998	0
352	20231011	134100	100392803	998	998	998	998	0
353	20231011	134000	100392803	998	998	998	998	0
354	20231011	133900	100392803	998	998	998	998	0
355	20231011	133800	100392803	998	998	998	998	0
356	20231011	133700	100392803	998	998	998	998	0
357	20231011	133600	100392803	998	998	998	998	0
358	20231011	133500	100392803	998	998	998	998	0
359	20231011	133400	100392803	998	998	998	998	0
360	20231011	133300	100392803	998	998	998	998	0
361	20231011	133200	100392803	998	998	998	998	0
362	20231011	133100	100392803	998	998	998	998	0
363	20231011	133000	100392803	998	998	998	998	10
364	20231011	132900	100382823	998	998	998	998	1560
365	20231011	132800	98825943	998	998	998	998	622
366	20231011	132700	98205187	998	998	998	998	200
367	20231011	132600	98005587	998	998	998	998	0
368	20231011	132500	98005587	998	998	998	998	0
369	20231011	132400	98005587	998	998	998	998	0
370	20231011	132300	98005587	998	998	998	998	0
371	20231011	132200	98005587	998	998	998	998	0
372	20231011	132100	98005587	998	998	998	998	0
373	20231011	132000	98005587	998	998	998	998	0
374	20231011	131900	98005587	998	998	998	998	0
375	20231011	131800	98005587	998	998	998	998	0
376	20231011	131700	98005587	998	998	998	998	0
377	20231011	131600	98005587	998	998	998	998	0
378	20231011	131500	98005587	998	998	998	998	0
379	20231011	131400	98005587	998	998	998	998	0
380	20231011	131300	98005587	998	998	998	998	0
381	20231011	131200	98005587	998	998	998	998	0
382	20231011	131100	98005587	998	998	998	998	0
383	20231011	131000	98005587	998	998	998	998	0
384	20231011	130900	98005587	998	998	998	998	0
385	20231011	130800	98005587	998	998	998	998	0
386	20231011	130700	98005587	998	998	998	998	0
387	20231011	130600	98005587	998	998	998	998	0
388	20231011	130500	98005587	998	998	998	998	0
389	20231011	130400	98005587	998	998	998	998	0
390	20231011	130300	98005587	998	998	998	998	250
391	20231011	130200	97756087	999	999	999	999	0
392	20231011	130100	97756087	999	999	999	999	10
393	20231011	130000	97746097	999	999	999	999	0
394	20231011	125900	97746097	999	999	999	999	0
395	20231011	125800	97746097	999	999	999	999	0
396	20231011	125700	97746097	999	999	999	999	0
397	20231011	125600	97746097	999	999	999	999	0
398	20231011	125500	97746097	999	999	999	999	0
399	20231011	125400	97746097	999	999	999	999	0
400	20231011	125300	97746097	999	999	999	999	0
401	20231011	125200	97746097	999	999	999	999	0
402	20231011	125100	97746097	999	999	999	999	24
403	20231011	125000	97722121	999	999	999	999	0
404	20231011	124900	97722121	999	999	999	999	0
405	20231011	124800	97722121	999	999	999	999	0
406	20231011	124700	97722121	999	999	999	999	2
407	20231011	124600	97720123	999	999	999	999	0
408	20231011	124500	97720123	999	999	999	999	0
409	20231011	124400	97720123	999	999	999	999	0
410	20231011	124300	97720123	999	999	999	999	0
411	20231011	124200	97720123	999	999	999	999	0
412	20231011	124100	97720123	999	999	999	999	0
413	20231011	124000	97720123	999	999	999	999	0
414	20231011	123900	97720123	999	999	999	999	4
415	20231011	123800	97716127	999	999	999	999	0
416	20231011	123700	97716127	999	999	999	999	0
417	20231011	123600	97716127	999	996	999	996	1500
418	20231011	123500	96218827	999	999	999	999	0
419	20231011	123400	96218827	999	999	999	999	0
420	20231011	123300	96218827	999	999	999	999	0
421	20231011	123200	96218827	999	999	999	999	0
422	20231011	123100	96218827	999	999	999	999	0
423	20231011	123000	96218827	999	999	999	999	0
424	20231011	122900	96218827	999	999	999	999	0
425	20231011	122800	96218827	999	999	999	999	0
426	20231011	122700	96218827	999	999	999	999	0
427	20231011	122600	96218827	999	999	999	999	0
428	20231011	122500	96218827	999	999	999	996	1510
429	20231011	122400	94711395	999	998	999	998	2660
430	20231011	122300	92054288	996	996	996	996	0
431	20231011	122200	92054288	996	996	996	996	500
432	20231011	122100	91556288	997	997	997	997	0
433	20231011	122000	91556288	997	997	997	997	0
434	20231011	121900	91556288	997	997	997	997	42
435	20231011	121800	91514414	998	998	998	998	0
436	20231011	121700	91514414	998	998	998	998	1
437	20231011	121600	91513416	998	998	998	998	736
438	20231011	121500	90778888	998	998	998	998	3
439	20231011	121400	90775894	997	997	997	997	0
440	20231011	121300	90775894	997	997	997	997	0
441	20231011	121200	90775894	997	997	997	997	0
442	20231011	121100	90775894	997	997	997	997	0
443	20231011	121000	90775894	997	997	997	997	0
444	20231011	120900	90775894	997	997	997	997	0
445	20231011	120800	90775894	997	997	997	997	0
446	20231011	120700	90775894	997	997	997	997	500
447	20231011	120600	90277394	997	997	997	997	0
448	20231011	120500	90277394	997	997	997	997	0
449	20231011	120400	90277394	997	997	997	997	0
450	20231011	120300	90277394	997	997	997	997	0
451	20231011	120200	90277394	997	997	997	997	0
452	20231011	120100	90277394	997	997	997	997	0
453	20231011	120000	90277394	997	997	997	997	0
454	20231011	115900	90277394	997	997	997	997	0
455	20231011	115800	90277394	997	997	997	997	0
456	20231011	115700	90277394	997	997	997	997	0
457	20231011	115600	90277394	997	997	997	997	0
458	20231011	115500	90277394	997	997	997	997	0
459	20231011	115400	90277394	997	997	997	997	398
460	20231011	115300	89880588	997	997	997	997	0
461	20231011	115200	89880588	997	997	997	997	0
462	20231011	115100	89880588	997	997	997	997	0
463	20231011	115000	89880588	997	997	997	997	0
464	20231011	114900	89880588	997	997	997	997	0
465	20231011	114800	89880588	997	997	997	997	0
466	20231011	114700	89880588	997	997	997	997	0
467	20231011	114600	89880588	997	997	997	997	822
468	20231011	114500	89061054	997	997	997	997	1
469	20231011	114400	89060057	997	997	997	997	0
470	20231011	114300	89060057	997	997	997	997	172
471	20231011	114200	88888573	997	997	997	997	0
472	20231011	114100	88888573	997	997	997	997	0
473	20231011	114000	88888573	997	997	997	997	35
474	20231011	113900	88853678	998	998	998	998	0
475	20231011	113800	88853678	998	998	998	998	0
476	20231011	113700	88853678	998	998	998	998	0
477	20231011	113600	88853678	998	998	998	998	0
478	20231011	113500	88853678	998	998	998	998	0
479	20231011	113400	88853678	998	998	998	998	1
480	20231011	113300	88852680	998	998	998	998	30
481	20231011	113200	88822740	998	998	998	998	0
482	20231011	113100	88822740	998	998	998	998	0
483	20231011	113000	88822740	998	998	998	998	0
484	20231011	112900	88822740	998	998	998	998	0
485	20231011	112800	88822740	998	998	998	998	0
486	20231011	112700	88822740	998	998	998	998	0
487	20231011	112600	88822740	998	998	998	998	566
488	20231011	112500	88257872	998	998	998	998	15
489	20231011	112400	88242902	998	998	998	998	0
490	20231011	112300	88242902	998	998	998	998	0
491	20231011	112200	88242902	998	998	998	998	0
492	20231011	112100	88242902	998	998	998	998	2
493	20231011	112000	88240906	998	998	998	998	3
494	20231011	111900	88237912	998	998	998	998	100
495	20231011	111800	88138112	998	998	998	998	0
496	20231011	111700	88138112	998	998	998	998	0
497	20231011	111600	88138112	998	998	998	998	6
498	20231011	111500	88132124	998	998	998	998	12
499	20231011	111400	88120148	998	998	998	998	4
500	20231011	111300	88116156	998	998	998	998	41
501	20231011	111200	88075238	998	998	998	997	147
502	20231011	111100	87928582	999	999	999	999	100
503	20231011	111000	87828682	1000	1000	1000	1000	0
504	20231011	110900	87828682	1000	1000	1000	1000	0
505	20231011	110800	87828682	1000	1000	1000	1000	0
506	20231011	110700	87828682	1000	1000	1000	1000	0
507	20231011	110600	87828682	1000	1000	1000	1000	100
508	20231011	110500	87728682	1000	1000	1000	1000	0
509	20231011	110400	87728682	1000	1000	1000	1000	0
510	20231011	110300	87728682	1000	1000	1000	1000	346
511	20231011	110200	87382682	1001	1001	1001	1001	0
512	20231011	110100	87382682	1001	1001	1001	1001	0
513	20231011	110000	87382682	1001	1001	1001	1001	0
514	20231011	105900	87382682	1001	1001	1001	1001	1
515	20231011	105800	87381681	1001	1001	1001	1001	0
516	20231011	105700	87381681	1001	1001	1001	1001	0
517	20231011	105600	87381681	1001	1001	1001	1001	0
518	20231011	105500	87381681	1001	1001	1001	1001	0
519	20231011	105400	87381681	1001	1001	1001	1001	0
520	20231011	105300	87381681	1001	1001	1001	1001	3000
521	20231011	105200	84378681	1001	1001	1001	1001	27
522	20231011	105100	84351654	1003	1001	1003	1001	5
523	20231011	105000	84346641	1000	1000	1000	1000	0
524	20231011	104900	84346641	1000	1000	1000	1000	751
525	20231011	104800	83595641	1000	998	1000	998	2806
526	20231011	104700	80789751	997	997	997	997	3750
527	20231011	104600	77051001	997	997	997	997	100
528	20231011	104500	76951301	996	996	996	996	1000
529	20231011	104400	75955301	996	997	997	996	3065
530	20231011	104300	72902411	998	998	998	998	0
531	20231011	104200	72902411	998	998	998	998	1121
532	20231011	104100	71783653	996	996	996	996	0
533	20231011	104000	71783653	996	996	996	996	20
534	20231011	103900	71763733	997	997	997	997	0
535	20231011	103800	71763733	997	997	997	997	50
536	20231011	103700	71713883	997	997	997	997	950
537	20231011	103600	70766733	998	997	998	997	420
538	20231011	103500	70347986	997	997	997	997	200
539	20231011	103400	70148586	997	997	997	997	0
540	20231011	103300	70148586	997	997	997	997	0
541	20231011	103200	70148586	997	997	997	997	101
542	20231011	103100	70047889	997	997	997	997	0
543	20231011	103000	70047889	997	997	997	997	0
544	20231011	102900	70047889	997	997	997	997	250
545	20231011	102800	69798639	997	997	997	997	1
546	20231011	102700	69797642	997	997	997	997	0
547	20231011	102600	69797642	997	997	997	997	20
548	20231011	102500	69777702	997	997	997	997	0
549	20231011	102400	69777702	997	997	997	997	0
550	20231011	102300	69777702	997	997	997	997	0
551	20231011	102200	69777702	997	997	997	997	0
552	20231011	102100	69777702	997	997	997	997	0
553	20231011	102000	69777702	997	997	997	997	0
554	20231011	101900	69777702	997	997	997	997	0
555	20231011	101800	69777702	997	997	997	997	0
556	20231011	101700	69777702	997	996	997	996	5
557	20231011	101600	69772718	993	993	993	993	0
558	20231011	101500	69772718	993	993	993	993	50
559	20231011	101400	69723068	993	993	993	993	59
560	20231011	101300	69664481	993	993	993	993	60
561	20231011	101200	69604901	993	993	993	993	61
562	20231011	101100	69544328	993	993	993	993	10618
563	20231011	101000	59000654	997	997	997	997	0
564	20231011	100900	59000654	997	997	997	997	0
565	20231011	100800	59000654	997	997	997	997	0
566	20231011	100700	59000654	997	997	997	997	0
567	20231011	100600	59000654	997	997	997	997	0
568	20231011	100500	59000654	997	997	997	997	0
569	20231011	100400	59000654	997	997	997	997	0
570	20231011	100300	59000654	997	997	997	997	0
571	20231011	100200	59000654	997	997	997	997	0
572	20231011	100100	59000654	997	997	997	997	0
573	20231011	100000	59000654	997	997	997	997	0
574	20231011	095900	59000654	997	997	997	997	0
575	20231011	095800	59000654	997	993	997	993	501
576	20231011	095700	58503081	997	997	997	997	0
577	20231011	095600	58503081	997	995	997	995	20
578	20231011	095500	58483143	993	993	994	993	4914
579	20231011	095400	53599581	993	993	993	993	5
580	20231011	095300	53594616	989	990	990	989	1500
581	20231011	095200	52110693	990	990	990	990	383
582	20231011	095100	51731523	990	990	990	990	564
583	20231011	095000	51173163	990	990	990	990	0
584	20231011	094900	51173163	990	990	990	990	0
585	20231011	094800	51173163	990	990	990	990	3
586	20231011	094700	51170193	989	989	989	989	0
587	20231011	094600	51170193	989	989	989	989	0
588	20231011	094500	51170193	989	990	990	989	2
589	20231011	094400	51168214	990	990	990	990	2
590	20231011	094300	51166234	990	988	990	988	25
591	20231011	094200	51141532	982	991	994	982	14788
592	20231011	094100	36601317	995	995	995	995	5
593	20231011	094000	36596342	993	993	993	993	0
594	20231011	093900	36596342	993	995	995	993	254
595	20231011	093800	36344116	998	996	998	996	5581
596	20231011	093700	30778302	996	996	996	996	3
597	20231011	093600	30775314	980	997	997	980	15001
598	20231011	093500	16055066	990	997	997	990	8850
599	20231011	093400	7290723	998	998	998	998	1
600	20231011	093300	7289725	998	998	998	998	4
601	20231011	093200	7285733	999	999	999	999	0
602	20231011	093100	7285733	999	999	999	999	0
603	20231011	093000	7285733	999	999	999	999	0
604	20231011	092900	7285733	999	999	999	999	50
605	20231011	092800	7235783	999	999	999	999	0
606	20231011	092700	7235783	999	999	999	999	3
607	20231011	092600	7232786	998	998	998	998	50
608	20231011	092500	7182886	999	999	999	999	0
609	20231011	092400	7182886	999	995	999	992	4425
610	20231011	092300	2787364	999	999	999	999	0
611	20231011	092200	2787364	999	999	999	999	0
612	20231011	092100	2787364	999	999	999	999	0
613	20231011	092000	2787364	999	999	999	999	2
614	20231011	091900	2785366	999	999	999	999	31
615	20231011	091800	2754397	999	999	999	999	0
616	20231011	091700	2754397	999	999	999	999	0
617	20231011	091600	2754397	999	999	999	999	0
618	20231011	091500	2754397	999	999	999	999	0
619	20231011	091400	2754397	999	999	999	993	1216
620	20231011	091300	1546785	999	999	999	999	10
621	20231011	091200	1536795	999	999	999	999	5
622	20231011	091100	1531800	999	998	999	998	520
623	20231011	091000	1012332	996	996	996	996	39
624	20231011	090900	973488	996	996	996	996	1
625	20231011	090800	972492	999	999	999	999	0
626	20231011	090700	972492	999	997	999	997	3
627	20231011	090600	969499	999	999	999	999	3
628	20231011	090500	966502	992	993	993	992	300
629	20231011	090400	668710	999	998	999	998	74
630	20231011	090300	594857	998	998	998	998	0
631	20231011	090200	594857	998	998	998	998	0
632	20231011	090100	594857	998	998	998	998	10
633	20231011	090000	584877	993	993	993	993	589