KissMeData/020760/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	185800	97219371	979	979	979	979	2046
3	20231019	185700	97219371	979	979	979	979	0
4	20231019	185600	97219371	979	979	979	979	0
5	20231019	185500	97219371	979	979	979	979	0
6	20231019	185400	97219371	979	979	979	979	0
7	20231019	185300	97219371	979	979	979	979	0
8	20231019	185200	97219371	979	979	979	979	0
9	20231019	185100	97219371	979	979	979	979	0
10	20231019	185000	97219371	979	979	979	979	0
11	20231019	184900	97219371	979	979	979	979	0
12	20231019	184800	97219371	979	979	979	979	0
13	20231019	184700	97219371	979	979	979	979	0
14	20231019	184600	97219371	979	979	979	979	0
15	20231019	184500	97219371	979	979	979	979	0
16	20231019	184400	97219371	979	979	979	979	0
17	20231019	184300	97219371	979	979	979	979	0
18	20231019	184200	97219371	979	979	979	979	0
19	20231019	184100	97219371	979	979	979	979	0
20	20231019	184000	97219371	979	979	979	979	0
21	20231019	183900	97219371	979	979	979	979	0
22	20231019	183800	97219371	979	979	979	979	0
23	20231019	183700	97219371	979	979	979	979	0
24	20231019	183600	97219371	979	979	979	979	0
25	20231019	183500	97219371	979	979	979	979	0
26	20231019	183400	97219371	979	979	979	979	0
27	20231019	183300	97219371	979	979	979	979	0
28	20231019	183200	97219371	979	979	979	979	0
29	20231019	183100	97219371	979	979	979	979	0
30	20231019	183000	97219371	979	979	979	979	0
31	20231019	182900	97219371	979	979	979	979	0
32	20231019	182800	97219371	979	979	979	979	2046
33	20231019	182700	97219371	979	979	979	979	0
34	20231019	182600	97219371	979	979	979	979	0
35	20231019	182500	97219371	979	979	979	979	0
36	20231019	182400	97219371	979	979	979	979	0
37	20231019	182300	97219371	979	979	979	979	0
38	20231019	182200	97219371	979	979	979	979	0
39	20231019	182100	97219371	979	979	979	979	0
40	20231019	182000	97219371	979	979	979	979	0
41	20231019	181900	97219371	979	979	979	979	0
42	20231019	181800	97219371	979	979	979	979	0
43	20231019	181700	97219371	979	979	979	979	0
44	20231019	181600	97219371	979	979	979	979	0
45	20231019	181500	97219371	979	979	979	979	0
46	20231019	181400	97219371	979	979	979	979	0
47	20231019	181300	97219371	979	979	979	979	0
48	20231019	181200	97219371	979	979	979	979	0
49	20231019	181100	97219371	979	979	979	979	0
50	20231019	181000	97219371	979	979	979	979	0
51	20231019	180900	97219371	979	979	979	979	0
52	20231019	180800	97219371	979	979	979	979	0
53	20231019	180700	97219371	979	979	979	979	0
54	20231019	180600	97219371	979	979	979	979	0
55	20231019	180500	97219371	979	979	979	979	0
56	20231019	180400	97219371	979	979	979	979	0
57	20231019	180300	97219371	979	979	979	979	0
58	20231019	180200	97219371	979	979	979	979	0
59	20231019	180100	97219371	979	979	979	979	0
60	20231019	180000	97219371	979	979	979	979	0
61	20231019	175900	97219371	979	979	979	979	0
62	20231019	175800	97219371	979	979	979	979	2046
63	20231019	175700	97219371	979	979	979	979	0
64	20231019	175600	97219371	979	979	979	979	0
65	20231019	175500	97219371	979	979	979	979	0
66	20231019	175400	97219371	979	979	979	979	0
67	20231019	175300	97219371	979	979	979	979	0
68	20231019	175200	97219371	979	979	979	979	0
69	20231019	175100	97219371	979	979	979	979	0
70	20231019	175000	97219371	979	979	979	979	0
71	20231019	174900	97219371	979	979	979	979	0
72	20231019	174800	97219371	979	979	979	979	0
73	20231019	174700	97219371	979	979	979	979	0
74	20231019	174600	97219371	979	979	979	979	0
75	20231019	174500	97219371	979	979	979	979	0
76	20231019	174400	97219371	979	979	979	979	0
77	20231019	174300	97219371	979	979	979	979	0
78	20231019	174200	97219371	979	979	979	979	0
79	20231019	174100	97219371	979	979	979	979	0
80	20231019	174000	97219371	979	979	979	979	0
81	20231019	173900	97219371	979	979	979	979	0
82	20231019	173800	97219371	979	979	979	979	0
83	20231019	173700	97219371	979	979	979	979	0
84	20231019	173600	97219371	979	979	979	979	0
85	20231019	173500	97219371	979	979	979	979	0
86	20231019	173400	97219371	979	979	979	979	0
87	20231019	173300	97219371	979	979	979	979	0
88	20231019	173200	97219371	979	979	979	979	0
89	20231019	173100	97219371	979	979	979	979	0
90	20231019	173000	97219371	979	979	979	979	0
91	20231019	172900	97219371	979	979	979	979	0
92	20231019	172800	97219371	979	979	979	979	2046
93	20231019	172700	97219371	979	979	979	979	0
94	20231019	172600	97219371	979	979	979	979	0
95	20231019	172500	97219371	979	979	979	979	0
96	20231019	172400	97219371	979	979	979	979	0
97	20231019	172300	97219371	979	979	979	979	0
98	20231019	172200	97219371	979	979	979	979	0
99	20231019	172100	97219371	979	979	979	979	0
100	20231019	172000	97219371	979	979	979	979	0
101	20231019	171900	97219371	979	979	979	979	0
102	20231019	171800	97219371	979	979	979	979	0
103	20231019	171700	97219371	979	979	979	979	0
104	20231019	171600	97219371	979	979	979	979	0
105	20231019	171500	97219371	979	979	979	979	0
106	20231019	171400	97219371	979	979	979	979	0
107	20231019	171300	97219371	979	979	979	979	0
108	20231019	171200	97219371	979	979	979	979	0
109	20231019	171100	97219371	979	979	979	979	0
110	20231019	171000	97219371	979	979	979	979	0
111	20231019	170900	97219371	979	979	979	979	0
112	20231019	170800	97219371	979	979	979	979	0
113	20231019	170700	97219371	979	979	979	979	0
114	20231019	170600	97219371	979	979	979	979	0
115	20231019	170500	97219371	979	979	979	979	0
116	20231019	170400	97219371	979	979	979	979	0
117	20231019	170300	97219371	979	979	979	979	0
118	20231019	170200	97219371	979	979	979	979	0
119	20231019	170100	97219371	979	979	979	979	0
120	20231019	170000	97219371	979	979	979	979	0
121	20231019	165900	97219371	979	979	979	979	0
122	20231019	165800	97219371	979	979	979	979	2046
123	20231019	165700	97219371	979	979	979	979	0
124	20231019	165600	97219371	979	979	979	979	0
125	20231019	165500	97219371	979	979	979	979	0
126	20231019	165400	97219371	979	979	979	979	0
127	20231019	165300	97219371	979	979	979	979	0
128	20231019	165200	97219371	979	979	979	979	0
129	20231019	165100	97219371	979	979	979	979	0
130	20231019	165000	97219371	979	979	979	979	0
131	20231019	164900	97219371	979	979	979	979	0
132	20231019	164800	97219371	979	979	979	979	0
133	20231019	164700	97219371	979	979	979	979	0
134	20231019	164600	97219371	979	979	979	979	0
135	20231019	164500	97219371	979	979	979	979	0
136	20231019	164400	97219371	979	979	979	979	0
137	20231019	164300	97219371	979	979	979	979	0
138	20231019	164200	97219371	979	979	979	979	0
139	20231019	164100	97219371	979	979	979	979	0
140	20231019	164000	97219371	979	979	979	979	0
141	20231019	163900	97219371	979	979	979	979	0
142	20231019	163800	97219371	979	979	979	979	0
143	20231019	163700	97219371	979	979	979	979	0
144	20231019	163600	97219371	979	979	979	979	0
145	20231019	163500	97219371	979	979	979	979	0
146	20231019	163400	97219371	979	979	979	979	0
147	20231019	163300	97219371	979	979	979	979	0
148	20231019	163200	97219371	979	979	979	979	0
149	20231019	163100	97219371	979	979	979	979	0
150	20231019	163000	97219371	979	979	979	979	0
151	20231019	162900	97219371	979	979	979	979	0
152	20231019	162800	97219371	979	979	979	979	2046
153	20231019	162700	97219371	979	979	979	979	0
154	20231019	162600	97219371	979	979	979	979	0
155	20231019	162500	97219371	979	979	979	979	0
156	20231019	162400	97219371	979	979	979	979	0
157	20231019	162300	97219371	979	979	979	979	0
158	20231019	162200	97219371	979	979	979	979	0
159	20231019	162100	97219371	979	979	979	979	0
160	20231019	162000	97219371	979	979	979	979	0
161	20231019	161900	97219371	979	979	979	979	0
162	20231019	161800	97219371	979	979	979	979	0
163	20231019	161700	97219371	979	979	979	979	0
164	20231019	161600	97219371	979	979	979	979	0
165	20231019	161500	97219371	979	979	979	979	0
166	20231019	161400	97219371	979	979	979	979	0
167	20231019	161300	97219371	979	979	979	979	0
168	20231019	161200	97219371	979	979	979	979	0
169	20231019	161100	97219371	979	979	979	979	0
170	20231019	161000	97219371	979	979	979	979	0
171	20231019	160900	97219371	979	979	979	979	0
172	20231019	160800	97219371	979	979	979	979	0
173	20231019	160700	97219371	979	979	979	979	0
174	20231019	160600	97219371	979	979	979	979	0
175	20231019	160500	97219371	979	979	979	979	0
176	20231019	160400	97219371	979	979	979	979	0
177	20231019	160300	97219371	979	979	979	979	0
178	20231019	160200	97219371	979	979	979	979	0
179	20231019	160100	97219371	979	979	979	979	0
180	20231019	160000	97219371	979	979	979	979	0
181	20231019	155900	97219371	979	979	979	979	0
182	20231019	155800	97219371	979	979	979	979	2046
183	20231019	155700	97219371	979	979	979	979	0
184	20231019	155600	97219371	979	979	979	979	0
185	20231019	155500	97219371	979	979	979	979	0
186	20231019	155400	97219371	979	979	979	979	0
187	20231019	155300	97219371	979	979	979	979	0
188	20231019	155200	97219371	979	979	979	979	0
189	20231019	155100	97219371	979	979	979	979	0
190	20231019	155000	97219371	979	979	979	979	0
191	20231019	154900	97219371	979	979	979	979	0
192	20231019	154800	97219371	979	979	979	979	0
193	20231019	154700	97219371	979	979	979	979	0
194	20231019	154600	97219371	979	979	979	979	0
195	20231019	154500	97219371	979	979	979	979	0
196	20231019	154400	97219371	979	979	979	979	0
197	20231019	154300	97219371	979	979	979	979	0
198	20231019	154200	97219371	979	979	979	979	0
199	20231019	154100	97219371	979	979	979	979	0
200	20231019	154000	97219371	979	979	979	979	0
201	20231019	153900	97219371	979	979	979	979	0
202	20231019	153800	97219371	979	979	979	979	0
203	20231019	153700	97219371	979	979	979	979	0
204	20231019	153600	97219371	979	979	979	979	0
205	20231019	153500	97219371	979	979	979	979	0
206	20231019	153400	97219371	979	979	979	979	0
207	20231019	153300	97219371	979	979	979	979	0
208	20231019	153200	97219371	979	979	979	979	0
209	20231019	153100	97219371	979	979	979	979	0
210	20231019	153000	97219371	979	979	979	979	2046
211	20231019	152900	95216337	982	982	982	982	0
212	20231019	152800	95216337	982	982	982	982	0
213	20231019	152700	95216337	982	982	982	982	0
214	20231019	152600	95216337	982	982	982	982	0
215	20231019	152500	95216337	982	982	982	982	0
216	20231019	152400	95216337	982	982	982	982	0
217	20231019	152300	95216337	982	982	982	982	0
218	20231019	152200	95216337	982	982	982	982	0
219	20231019	152100	95216337	982	982	982	982	0
220	20231019	152000	95216337	982	982	982	982	0
221	20231019	151900	95216337	982	982	982	982	1
222	20231019	151800	95215355	981	981	981	981	417
223	20231019	151700	94806278	980	981	981	980	550
224	20231019	151600	94266928	981	982	982	981	3408
225	20231019	151500	90920896	982	982	982	982	117
226	20231019	151400	90806002	983	983	983	983	0
227	20231019	151300	90806002	983	983	983	983	2
228	20231019	151200	90804036	983	983	983	983	15
229	20231019	151100	90789291	983	983	983	983	50
230	20231019	151000	90740141	983	983	983	983	50
231	20231019	150900	90690991	982	982	982	982	0
232	20231019	150800	90690991	982	983	983	982	62
233	20231019	150700	90630079	987	987	987	987	0
234	20231019	150600	90630079	987	987	987	987	1
235	20231019	150500	90629092	982	982	982	982	0
236	20231019	150400	90629092	982	982	982	982	0
237	20231019	150300	90629092	982	982	982	982	0
238	20231019	150200	90629092	982	983	983	982	192
239	20231019	150100	90440545	982	982	982	982	0
240	20231019	150000	90440545	982	982	982	982	0
241	20231019	145900	90440545	982	982	982	982	0
242	20231019	145800	90440545	982	982	982	982	0
243	20231019	145700	90440545	982	982	982	982	0
244	20231019	145600	90440545	982	982	982	982	0
245	20231019	145500	90440545	982	982	982	982	615
246	20231019	145400	89836615	982	982	982	982	3440
247	20231019	145300	86458535	982	983	983	982	732
248	20231019	145200	85738999	983	989	989	982	18626
249	20231019	145100	67412281	989	991	991	989	13
250	20231019	145000	67399421	992	994	994	992	159
251	20231019	144900	67241485	993	993	993	993	0
252	20231019	144800	67241485	993	993	993	993	46
253	20231019	144700	67195807	994	994	994	994	0
254	20231019	144600	67195807	994	994	994	994	35
255	20231019	144500	67161017	994	994	994	994	70
256	20231019	144400	67091437	994	994	994	994	0
257	20231019	144300	67091437	994	994	994	994	18
258	20231019	144200	67073545	994	994	994	994	3
259	20231019	144100	67070563	993	993	993	993	0
260	20231019	144000	67070563	993	993	993	993	0
261	20231019	143900	67070563	993	993	993	993	0
262	20231019	143800	67070563	993	993	993	993	500
263	20231019	143700	66574063	994	994	994	994	0
264	20231019	143600	66574063	994	994	994	994	0
265	20231019	143500	66574063	994	994	994	994	13
266	20231019	143400	66561141	993	993	993	993	0
267	20231019	143300	66561141	993	993	994	993	7
268	20231019	143200	66554186	995	995	995	995	0
269	20231019	143100	66554186	995	995	995	995	0
270	20231019	143000	66554186	995	995	995	995	0
271	20231019	142900	66554186	995	995	995	995	0
272	20231019	142800	66554186	995	995	995	995	0
273	20231019	142700	66554186	995	995	995	995	0
274	20231019	142600	66554186	995	995	995	995	0
275	20231019	142500	66554186	995	995	995	995	0
276	20231019	142400	66554186	995	995	995	995	0
277	20231019	142300	66554186	995	995	995	995	0
278	20231019	142200	66554186	995	995	995	995	0
279	20231019	142100	66554186	995	995	995	995	0
280	20231019	142000	66554186	995	995	995	995	1
281	20231019	141900	66553191	995	995	995	995	0
282	20231019	141800	66553191	995	995	995	995	0
283	20231019	141700	66553191	995	992	995	992	60
284	20231019	141600	66493506	992	989	992	989	2
285	20231019	141500	66491525	995	991	995	991	400
286	20231019	141400	66093537	990	990	990	990	0
287	20231019	141300	66093537	990	990	990	990	1000
288	20231019	141200	65103537	990	990	990	990	10
289	20231019	141100	65093637	989	989	989	989	0
290	20231019	141000	65093637	989	989	989	989	0
291	20231019	140900	65093637	989	989	989	989	11
292	20231019	140800	65082758	989	989	989	989	11
293	20231019	140700	65071879	990	990	990	990	0
294	20231019	140600	65071879	990	990	990	990	0
295	20231019	140500	65071879	990	990	990	990	1
296	20231019	140400	65070889	989	989	989	989	2948
297	20231019	140300	62155317	989	989	989	989	0
298	20231019	140200	62155317	989	989	989	989	0
299	20231019	140100	62155317	989	989	989	989	2
300	20231019	140000	62153339	982	983	983	982	1000
301	20231019	135900	61170833	982	982	982	982	0
302	20231019	135800	61170833	982	982	982	982	0
303	20231019	135700	61170833	982	982	982	982	0
304	20231019	135600	61170833	982	982	982	982	0
305	20231019	135500	61170833	982	982	982	982	0
306	20231019	135400	61170833	982	982	982	982	0
307	20231019	135300	61170833	982	986	986	982	200
308	20231019	135200	60974305	990	990	990	990	0
309	20231019	135100	60974305	990	990	990	990	0
310	20231019	135000	60974305	990	990	990	990	0
311	20231019	134900	60974305	990	990	990	990	24
312	20231019	134800	60950545	990	990	990	990	0
313	20231019	134700	60950545	990	990	990	990	515
314	20231019	134600	60440695	990	990	990	990	0
315	20231019	134500	60440695	990	990	990	990	5
316	20231019	134400	60435745	990	990	990	990	7
317	20231019	134300	60428815	990	990	990	990	0
318	20231019	134200	60428815	990	990	990	990	0
319	20231019	134100	60428815	990	990	990	990	0
320	20231019	134000	60428815	990	990	990	990	0
321	20231019	133900	60428815	990	990	990	990	0
322	20231019	133800	60428815	990	990	990	990	1
323	20231019	133700	60427825	982	982	982	982	0
324	20231019	133600	60427825	982	982	982	982	2490
325	20231019	133500	57982645	982	982	982	982	2597
326	20231019	133400	55432391	982	985	985	982	8284
327	20231019	133300	47296374	985	987	987	985	3
328	20231019	133200	47293416	988	988	988	988	0
329	20231019	133100	47293416	988	989	989	988	612
330	20231019	133000	46688149	991	991	991	991	0
331	20231019	132900	46688149	991	991	991	991	0
332	20231019	132800	46688149	991	991	991	991	0
333	20231019	132700	46688149	991	991	991	991	0
334	20231019	132600	46688149	991	991	991	991	0
335	20231019	132500	46688149	991	991	991	991	0
336	20231019	132400	46688149	991	991	991	991	0
337	20231019	132300	46688149	991	991	991	991	0
338	20231019	132200	46688149	991	991	991	991	0
339	20231019	132100	46688149	991	991	991	991	0
340	20231019	132000	46688149	991	991	991	991	0
341	20231019	131900	46688149	991	991	991	991	0
342	20231019	131800	46688149	991	991	991	991	0
343	20231019	131700	46688149	991	991	991	991	0
344	20231019	131600	46688149	991	991	991	991	0
345	20231019	131500	46688149	991	991	991	991	0
346	20231019	131400	46688149	991	991	991	991	0
347	20231019	131300	46688149	991	991	991	991	0
348	20231019	131200	46688149	991	991	991	991	0
349	20231019	131100	46688149	991	991	991	991	0
350	20231019	131000	46688149	991	991	991	991	0
351	20231019	130900	46688149	991	991	991	991	0
352	20231019	130800	46688149	991	991	991	991	0
353	20231019	130700	46688149	991	991	991	991	0
354	20231019	130600	46688149	991	990	991	990	2
355	20231019	130500	46686168	991	991	991	991	0
356	20231019	130400	46686168	991	991	991	991	0
357	20231019	130300	46686168	991	991	991	991	0
358	20231019	130200	46686168	991	991	991	991	0
359	20231019	130100	46686168	991	991	991	991	0
360	20231019	130000	46686168	991	991	991	991	0
361	20231019	125900	46686168	991	991	991	991	0
362	20231019	125800	46686168	991	991	991	991	0
363	20231019	125700	46686168	991	991	991	991	0
364	20231019	125600	46686168	991	991	991	991	0
365	20231019	125500	46686168	991	991	991	991	1
366	20231019	125400	46685177	990	990	990	990	0
367	20231019	125300	46685177	990	990	990	990	0
368	20231019	125200	46685177	990	990	990	990	2
369	20231019	125100	46683197	991	991	991	991	0
370	20231019	125000	46683197	991	991	991	991	0
371	20231019	124900	46683197	991	991	991	991	0
372	20231019	124800	46683197	991	991	991	991	0
373	20231019	124700	46683197	991	991	991	991	1
374	20231019	124600	46682206	991	991	991	991	0
375	20231019	124500	46682206	991	991	991	991	2
376	20231019	124400	46680224	991	991	991	991	0
377	20231019	124300	46680224	991	991	991	991	1
378	20231019	124200	46679233	982	982	982	982	0
379	20231019	124100	46679233	982	982	982	982	0
380	20231019	124000	46679233	982	982	982	982	0
381	20231019	123900	46679233	982	982	982	982	0
382	20231019	123800	46679233	982	982	982	982	0
383	20231019	123700	46679233	982	982	982	982	0
384	20231019	123600	46679233	982	982	982	982	0
385	20231019	123500	46679233	982	988	988	982	4500
386	20231019	123400	42252959	988	988	988	988	0
387	20231019	123300	42252959	988	991	991	988	11
388	20231019	123200	42242072	989	989	989	989	0
389	20231019	123100	42242072	989	989	989	989	0
390	20231019	123000	42242072	989	989	989	989	0
391	20231019	122900	42242072	989	989	989	989	0
392	20231019	122800	42242072	989	990	990	989	3298
393	20231019	122700	38977056	990	990	990	990	1006
394	20231019	122600	37981116	990	992	992	990	537
395	20231019	122500	37449468	992	991	992	991	505
396	20231019	122400	36948511	990	990	990	990	0
397	20231019	122300	36948511	990	990	990	990	0
398	20231019	122200	36948511	990	990	990	990	1099
399	20231019	122100	35860501	990	990	990	990	0
400	20231019	122000	35860501	990	990	990	990	0
401	20231019	121900	35860501	990	990	990	990	2067
402	20231019	121800	33814171	991	991	991	991	0
403	20231019	121700	33814171	991	991	991	991	0
404	20231019	121600	33814171	991	991	991	991	0
405	20231019	121500	33814171	991	991	991	991	0
406	20231019	121400	33814171	991	991	991	991	0
407	20231019	121300	33814171	991	991	991	991	0
408	20231019	121200	33814171	991	991	991	991	0
409	20231019	121100	33814171	991	991	991	991	0
410	20231019	121000	33814171	991	991	991	991	0
411	20231019	120900	33814171	991	991	991	991	0
412	20231019	120800	33814171	991	991	991	991	0
413	20231019	120700	33814171	991	991	991	991	0
414	20231019	120600	33814171	991	991	991	991	0
415	20231019	120500	33814171	991	991	991	991	1
416	20231019	120400	33813180	991	991	991	991	0
417	20231019	120300	33813180	991	991	991	991	0
418	20231019	120200	33813180	991	991	991	991	0
419	20231019	120100	33813180	991	991	991	991	0
420	20231019	120000	33813180	991	991	991	991	0
421	20231019	115900	33813180	991	991	991	991	0
422	20231019	115800	33813180	991	991	991	991	1
423	20231019	115700	33812189	991	991	991	991	1
424	20231019	115600	33811198	992	992	992	992	0
425	20231019	115500	33811198	992	992	992	992	0
426	20231019	115400	33811198	992	992	992	992	0
427	20231019	115300	33811198	992	992	992	992	0
428	20231019	115200	33811198	992	992	992	992	0
429	20231019	115100	33811198	992	992	992	992	1400
430	20231019	115000	32422398	991	991	991	991	0
431	20231019	114900	32422398	991	991	991	991	0
432	20231019	114800	32422398	991	991	991	991	0
433	20231019	114700	32422398	991	991	991	991	102
434	20231019	114600	32321316	991	991	991	991	1640
435	20231019	114500	30696076	991	991	991	991	0
436	20231019	114400	30696076	991	991	991	991	0
437	20231019	114300	30696076	991	991	991	991	0
438	20231019	114200	30696076	991	991	991	991	0
439	20231019	114100	30696076	991	991	991	991	0
440	20231019	114000	30696076	991	991	991	991	0
441	20231019	113900	30696076	991	991	991	991	0
442	20231019	113800	30696076	991	991	991	991	0
443	20231019	113700	30696076	991	991	991	991	0
444	20231019	113600	30696076	991	991	991	991	0
445	20231019	113500	30696076	991	991	991	991	0
446	20231019	113400	30696076	991	991	991	991	0
447	20231019	113300	30696076	991	991	991	991	101
448	20231019	113200	30595985	991	991	991	991	0
449	20231019	113100	30595985	991	991	991	991	0
450	20231019	113000	30595985	991	991	991	991	50
451	20231019	112900	30546435	991	991	991	991	0
452	20231019	112800	30546435	991	991	991	991	0
453	20231019	112700	30546435	991	991	991	991	0
454	20231019	112600	30546435	991	991	991	991	1
455	20231019	112500	30545444	991	991	991	991	0
456	20231019	112400	30545444	991	991	991	991	0
457	20231019	112300	30545444	991	991	991	991	0
458	20231019	112200	30545444	991	991	991	991	0
459	20231019	112100	30545444	991	991	991	991	11
460	20231019	112000	30534543	991	992	992	991	2
461	20231019	111900	30532560	992	991	992	991	2
462	20231019	111800	30530577	992	992	992	992	0
463	20231019	111700	30530577	992	992	992	992	0
464	20231019	111600	30530577	992	992	992	992	0
465	20231019	111500	30530577	992	992	992	992	0
466	20231019	111400	30530577	992	992	992	992	1
467	20231019	111300	30529585	992	992	992	992	0
468	20231019	111200	30529585	992	992	992	992	0
469	20231019	111100	30529585	992	992	992	992	0
470	20231019	111000	30529585	992	991	992	991	11
471	20231019	110900	30518682	992	992	992	992	3
472	20231019	110800	30515706	992	992	992	992	301
473	20231019	110700	30217114	992	992	992	992	1
474	20231019	110600	30216122	992	992	992	992	1
475	20231019	110500	30215130	990	990	990	990	0
476	20231019	110400	30215130	990	990	990	990	0
477	20231019	110300	30215130	990	990	990	990	0
478	20231019	110200	30215130	990	990	990	990	2
479	20231019	110100	30213150	990	990	990	990	2
480	20231019	110000	30211170	990	991	991	990	56
481	20231019	105900	30155676	991	991	991	991	0
482	20231019	105800	30155676	991	991	991	991	0
483	20231019	105700	30155676	991	991	991	991	0
484	20231019	105600	30155676	991	991	991	991	12
485	20231019	105500	30143784	991	991	991	991	5
486	20231019	105400	30138829	991	991	991	991	3
487	20231019	105300	30135856	990	990	990	990	2
488	20231019	105200	30133876	990	990	990	990	2
489	20231019	105100	30131896	990	992	992	990	70
490	20231019	105000	30062460	992	992	992	992	0
491	20231019	104900	30062460	992	992	992	992	0
492	20231019	104800	30062460	992	992	992	992	0
493	20231019	104700	30062460	992	992	992	992	0
494	20231019	104600	30062460	992	992	992	992	0
495	20231019	104500	30062460	992	992	992	992	0
496	20231019	104400	30062460	992	992	992	992	1
497	20231019	104300	30061468	990	990	990	990	3
498	20231019	104200	30058498	990	990	990	990	0
499	20231019	104100	30058498	990	990	990	990	2125
500	20231019	104000	27954748	992	992	992	992	0
501	20231019	103900	27954748	992	992	992	992	0
502	20231019	103800	27954748	992	992	992	992	10
503	20231019	103700	27944828	992	992	992	992	0
504	20231019	103600	27944828	992	992	992	992	0
505	20231019	103500	27944828	992	992	992	992	0
506	20231019	103400	27944828	992	992	992	992	0
507	20231019	103300	27944828	992	992	992	992	0
508	20231019	103200	27944828	992	992	992	992	3
509	20231019	103100	27941852	992	992	992	992	0
510	20231019	103000	27941852	992	992	992	992	0
511	20231019	102900	27941852	992	992	992	992	0
512	20231019	102800	27941852	992	992	992	992	0
513	20231019	102700	27941852	992	992	992	992	0
514	20231019	102600	27941852	992	992	992	992	0
515	20231019	102500	27941852	992	992	992	992	0
516	20231019	102400	27941852	992	992	992	992	333
517	20231019	102300	27611516	987	987	987	987	680
518	20231019	102200	26940356	986	986	986	986	0
519	20231019	102100	26940356	986	986	986	986	0
520	20231019	102000	26940356	986	986	986	986	0
521	20231019	101900	26940356	986	986	986	986	0
522	20231019	101800	26940356	986	986	986	986	0
523	20231019	101700	26940356	986	986	986	986	10
524	20231019	101600	26930496	984	984	984	984	0
525	20231019	101500	26930496	984	984	984	984	0
526	20231019	101400	26930496	984	984	984	984	0
527	20231019	101300	26930496	984	986	986	984	520
528	20231019	101200	26418461	987	987	987	987	0
529	20231019	101100	26418461	987	987	987	987	0
530	20231019	101000	26418461	987	987	987	987	0
531	20231019	100900	26418461	987	987	987	987	0
532	20231019	100800	26418461	987	987	987	987	11
533	20231019	100700	26407604	986	986	986	986	2
534	20231019	100600	26405632	986	986	986	986	0
535	20231019	100500	26405632	986	986	986	986	0
536	20231019	100400	26405632	986	987	987	986	442
537	20231019	100300	25969719	991	991	991	991	0
538	20231019	100200	25969719	991	991	991	991	18
539	20231019	100100	25951881	987	987	987	987	0
540	20231019	100000	25951881	987	987	987	987	0
541	20231019	095900	25951881	987	987	987	987	271
542	20231019	095800	25684404	987	987	987	987	0
543	20231019	095700	25684404	987	987	987	987	104
544	20231019	095600	25581756	987	987	987	987	2
545	20231019	095500	25579782	987	987	987	987	10
546	20231019	095400	25569912	987	987	987	987	0
547	20231019	095300	25569912	987	987	987	987	0
548	20231019	095200	25569912	987	987	987	987	0
549	20231019	095100	25569912	987	987	987	987	20
550	20231019	095000	25550172	987	987	987	987	0
551	20231019	094900	25550172	987	987	987	987	1
552	20231019	094800	25549185	984	984	984	984	0
553	20231019	094700	25549185	984	984	984	984	0
554	20231019	094600	25549185	984	984	984	984	0
555	20231019	094500	25549185	984	985	985	984	1451
556	20231019	094400	24121022	985	985	985	985	1
557	20231019	094300	24120037	986	986	986	986	25
558	20231019	094200	24095387	987	987	987	987	31
559	20231019	094100	24064790	987	987	987	987	837
560	20231019	094000	23238671	987	987	987	987	0
561	20231019	093900	23238671	987	987	987	987	0
562	20231019	093800	23238671	987	987	987	987	0
563	20231019	093700	23238671	987	987	987	987	0
564	20231019	093600	23238671	987	987	987	987	0
565	20231019	093500	23238671	987	987	987	987	0
566	20231019	093400	23238671	987	987	987	987	0
567	20231019	093300	23238671	987	987	987	987	0
568	20231019	093200	23238671	987	987	987	987	0
569	20231019	093100	23238671	987	986	987	986	31
570	20231019	093000	23208085	986	986	986	986	12
571	20231019	092900	23196253	986	986	986	985	355
572	20231019	092800	22846567	986	986	986	986	20
573	20231019	092700	22826847	987	987	987	987	1141
574	20231019	092600	21700680	986	987	987	986	3
575	20231019	092500	21697721	985	985	985	985	0
576	20231019	092400	21697721	985	985	985	985	998
577	20231019	092300	20714691	991	991	991	991	1
578	20231019	092200	20713700	991	991	991	991	10
579	20231019	092100	20703790	984	984	984	984	741
580	20231019	092000	19974646	984	984	984	984	0
581	20231019	091900	19974646	984	984	984	984	0
582	20231019	091800	19974646	984	984	984	984	0
583	20231019	091700	19974646	984	984	984	984	100
584	20231019	091600	19876246	984	984	984	984	343
585	20231019	091500	19538734	984	984	984	984	1002
586	20231019	091400	18552766	983	984	984	983	12
587	20231019	091300	18540964	992	992	992	980	13959
588	20231019	091200	4829180	991	995	995	991	962
589	20231019	091100	3875750	996	996	996	996	0
590	20231019	091000	3875750	996	996	996	996	0
591	20231019	090900	3875750	996	996	996	996	0
592	20231019	090800	3875750	996	999	999	996	823
593	20231019	090700	3053579	999	999	999	999	0
594	20231019	090600	3053579	999	999	999	999	180
595	20231019	090500	2873759	999	1000	1000	999	2
596	20231019	090400	2871760	1004	1004	1004	1004	0
597	20231019	090300	2871760	1004	1004	1004	1004	0
598	20231019	090200	2871760	1004	1004	1004	1004	0
599	20231019	090100	2871760	1004	1004	1004	1004	1
600	20231019	090000	2870756	980	1006	1006	980	2921