KissMeData/050090/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	192000	18584053	996	996	996	996	733
3	20231023	191900	18584053	996	996	996	996	0
4	20231023	191800	18584053	996	996	996	996	0
5	20231023	191700	18584053	996	996	996	996	0
6	20231023	191600	18584053	996	996	996	996	0
7	20231023	191500	18584053	996	996	996	996	0
8	20231023	191400	18584053	996	996	996	996	0
9	20231023	191300	18584053	996	996	996	996	0
10	20231023	191200	18584053	996	996	996	996	0
11	20231023	191100	18584053	996	996	996	996	0
12	20231023	191000	18584053	996	996	996	996	0
13	20231023	190900	18584053	996	996	996	996	0
14	20231023	190800	18584053	996	996	996	996	0
15	20231023	190700	18584053	996	996	996	996	0
16	20231023	190600	18584053	996	996	996	996	0
17	20231023	190500	18584053	996	996	996	996	0
18	20231023	190400	18584053	996	996	996	996	0
19	20231023	190300	18584053	996	996	996	996	0
20	20231023	190200	18584053	996	996	996	996	0
21	20231023	190100	18584053	996	996	996	996	0
22	20231023	190000	18584053	996	996	996	996	0
23	20231023	185900	18584053	996	996	996	996	0
24	20231023	185800	18584053	996	996	996	996	0
25	20231023	185700	18584053	996	996	996	996	0
26	20231023	185600	18584053	996	996	996	996	0
27	20231023	185500	18584053	996	996	996	996	0
28	20231023	185400	18584053	996	996	996	996	0
29	20231023	185300	18584053	996	996	996	996	0
30	20231023	185200	18584053	996	996	996	996	0
31	20231023	185100	18584053	996	996	996	996	0
32	20231023	185000	18584053	996	996	996	996	733
33	20231023	184900	18584053	996	996	996	996	0
34	20231023	184800	18584053	996	996	996	996	0
35	20231023	184700	18584053	996	996	996	996	0
36	20231023	184600	18584053	996	996	996	996	0
37	20231023	184500	18584053	996	996	996	996	0
38	20231023	184400	18584053	996	996	996	996	0
39	20231023	184300	18584053	996	996	996	996	0
40	20231023	184200	18584053	996	996	996	996	0
41	20231023	184100	18584053	996	996	996	996	0
42	20231023	184000	18584053	996	996	996	996	0
43	20231023	183900	18584053	996	996	996	996	0
44	20231023	183800	18584053	996	996	996	996	0
45	20231023	183700	18584053	996	996	996	996	0
46	20231023	183600	18584053	996	996	996	996	0
47	20231023	183500	18584053	996	996	996	996	0
48	20231023	183400	18584053	996	996	996	996	0
49	20231023	183300	18584053	996	996	996	996	0
50	20231023	183200	18584053	996	996	996	996	0
51	20231023	183100	18584053	996	996	996	996	0
52	20231023	183000	18584053	996	996	996	996	0
53	20231023	182900	18584053	996	996	996	996	0
54	20231023	182800	18584053	996	996	996	996	0
55	20231023	182700	18584053	996	996	996	996	0
56	20231023	182600	18584053	996	996	996	996	0
57	20231023	182500	18584053	996	996	996	996	0
58	20231023	182400	18584053	996	996	996	996	0
59	20231023	182300	18584053	996	996	996	996	0
60	20231023	182200	18584053	996	996	996	996	0
61	20231023	182100	18584053	996	996	996	996	0
62	20231023	182000	18584053	996	996	996	996	733
63	20231023	181900	18584053	996	996	996	996	0
64	20231023	181800	18584053	996	996	996	996	0
65	20231023	181700	18584053	996	996	996	996	0
66	20231023	181600	18584053	996	996	996	996	0
67	20231023	181500	18584053	996	996	996	996	0
68	20231023	181400	18584053	996	996	996	996	0
69	20231023	181300	18584053	996	996	996	996	0
70	20231023	181200	18584053	996	996	996	996	0
71	20231023	181100	18584053	996	996	996	996	0
72	20231023	181000	18584053	996	996	996	996	0
73	20231023	180900	18584053	996	996	996	996	0
74	20231023	180800	18584053	996	996	996	996	0
75	20231023	180700	18584053	996	996	996	996	0
76	20231023	180600	18584053	996	996	996	996	0
77	20231023	180500	18584053	996	996	996	996	0
78	20231023	180400	18584053	996	996	996	996	0
79	20231023	180300	18584053	996	996	996	996	0
80	20231023	180200	18584053	996	996	996	996	0
81	20231023	180100	18584053	996	996	996	996	0
82	20231023	180000	18584053	996	996	996	996	0
83	20231023	175900	18584053	996	996	996	996	0
84	20231023	175800	18584053	996	996	996	996	0
85	20231023	175700	18584053	996	996	996	996	0
86	20231023	175600	18584053	996	996	996	996	0
87	20231023	175500	18584053	996	996	996	996	0
88	20231023	175400	18584053	996	996	996	996	0
89	20231023	175300	18584053	996	996	996	996	0
90	20231023	175200	18584053	996	996	996	996	0
91	20231023	175100	18584053	996	996	996	996	0
92	20231023	175000	18584053	996	996	996	996	733
93	20231023	174900	18584053	996	996	996	996	0
94	20231023	174800	18584053	996	996	996	996	0
95	20231023	174700	18584053	996	996	996	996	0
96	20231023	174600	18584053	996	996	996	996	0
97	20231023	174500	18584053	996	996	996	996	0
98	20231023	174400	18584053	996	996	996	996	0
99	20231023	174300	18584053	996	996	996	996	0
100	20231023	174200	18584053	996	996	996	996	0
101	20231023	174100	18584053	996	996	996	996	0
102	20231023	174000	18584053	996	996	996	996	0
103	20231023	173900	18584053	996	996	996	996	0
104	20231023	173800	18584053	996	996	996	996	0
105	20231023	173700	18584053	996	996	996	996	0
106	20231023	173600	18584053	996	996	996	996	0
107	20231023	173500	18584053	996	996	996	996	0
108	20231023	173400	18584053	996	996	996	996	0
109	20231023	173300	18584053	996	996	996	996	0
110	20231023	173200	18584053	996	996	996	996	0
111	20231023	173100	18584053	996	996	996	996	0
112	20231023	173000	18584053	996	996	996	996	0
113	20231023	172900	18584053	996	996	996	996	0
114	20231023	172800	18584053	996	996	996	996	0
115	20231023	172700	18584053	996	996	996	996	0
116	20231023	172600	18584053	996	996	996	996	0
117	20231023	172500	18584053	996	996	996	996	0
118	20231023	172400	18584053	996	996	996	996	0
119	20231023	172300	18584053	996	996	996	996	0
120	20231023	172200	18584053	996	996	996	996	0
121	20231023	172100	18584053	996	996	996	996	0
122	20231023	172000	18584053	996	996	996	996	733
123	20231023	171900	18584053	996	996	996	996	0
124	20231023	171800	18584053	996	996	996	996	0
125	20231023	171700	18584053	996	996	996	996	0
126	20231023	171600	18584053	996	996	996	996	0
127	20231023	171500	18584053	996	996	996	996	0
128	20231023	171400	18584053	996	996	996	996	0
129	20231023	171300	18584053	996	996	996	996	0
130	20231023	171200	18584053	996	996	996	996	0
131	20231023	171100	18584053	996	996	996	996	0
132	20231023	171000	18584053	996	996	996	996	0
133	20231023	170900	18584053	996	996	996	996	0
134	20231023	170800	18584053	996	996	996	996	0
135	20231023	170700	18584053	996	996	996	996	0
136	20231023	170600	18584053	996	996	996	996	0
137	20231023	170500	18584053	996	996	996	996	0
138	20231023	170400	18584053	996	996	996	996	0
139	20231023	170300	18584053	996	996	996	996	0
140	20231023	170200	18584053	996	996	996	996	0
141	20231023	170100	18584053	996	996	996	996	0
142	20231023	170000	18584053	996	996	996	996	0
143	20231023	165900	18584053	996	996	996	996	0
144	20231023	165800	18584053	996	996	996	996	0
145	20231023	165700	18584053	996	996	996	996	0
146	20231023	165600	18584053	996	996	996	996	0
147	20231023	165500	18584053	996	996	996	996	0
148	20231023	165400	18584053	996	996	996	996	0
149	20231023	165300	18584053	996	996	996	996	0
150	20231023	165200	18584053	996	996	996	996	0
151	20231023	165100	18584053	996	996	996	996	0
152	20231023	165000	18584053	996	996	996	996	733
153	20231023	164900	18584053	996	996	996	996	0
154	20231023	164800	18584053	996	996	996	996	0
155	20231023	164700	18584053	996	996	996	996	0
156	20231023	164600	18584053	996	996	996	996	0
157	20231023	164500	18584053	996	996	996	996	0
158	20231023	164400	18584053	996	996	996	996	0
159	20231023	164300	18584053	996	996	996	996	0
160	20231023	164200	18584053	996	996	996	996	0
161	20231023	164100	18584053	996	996	996	996	0
162	20231023	164000	18584053	996	996	996	996	0
163	20231023	163900	18584053	996	996	996	996	0
164	20231023	163800	18584053	996	996	996	996	0
165	20231023	163700	18584053	996	996	996	996	0
166	20231023	163600	18584053	996	996	996	996	0
167	20231023	163500	18584053	996	996	996	996	0
168	20231023	163400	18584053	996	996	996	996	0
169	20231023	163300	18584053	996	996	996	996	0
170	20231023	163200	18584053	996	996	996	996	0
171	20231023	163100	18584053	996	996	996	996	0
172	20231023	163000	18584053	996	996	996	996	0
173	20231023	162900	18584053	996	996	996	996	0
174	20231023	162800	18584053	996	996	996	996	0
175	20231023	162700	18584053	996	996	996	996	0
176	20231023	162600	18584053	996	996	996	996	0
177	20231023	162500	18584053	996	996	996	996	0
178	20231023	162400	18584053	996	996	996	996	0
179	20231023	162300	18584053	996	996	996	996	0
180	20231023	162200	18584053	996	996	996	996	0
181	20231023	162100	18584053	996	996	996	996	0
182	20231023	162000	18584053	996	996	996	996	733
183	20231023	161900	18584053	996	996	996	996	0
184	20231023	161800	18584053	996	996	996	996	0
185	20231023	161700	18584053	996	996	996	996	0
186	20231023	161600	18584053	996	996	996	996	0
187	20231023	161500	18584053	996	996	996	996	0
188	20231023	161400	18584053	996	996	996	996	0
189	20231023	161300	18584053	996	996	996	996	0
190	20231023	161200	18584053	996	996	996	996	0
191	20231023	161100	18584053	996	996	996	996	0
192	20231023	161000	18584053	996	996	996	996	0
193	20231023	160900	18584053	996	996	996	996	0
194	20231023	160800	18584053	996	996	996	996	0
195	20231023	160700	18584053	996	996	996	996	0
196	20231023	160600	18584053	996	996	996	996	0
197	20231023	160500	18584053	996	996	996	996	0
198	20231023	160400	18584053	996	996	996	996	0
199	20231023	160300	18584053	996	996	996	996	0
200	20231023	160200	18584053	996	996	996	996	0
201	20231023	160100	18584053	996	996	996	996	0
202	20231023	160000	18584053	996	996	996	996	0
203	20231023	155900	18584053	996	996	996	996	0
204	20231023	155800	18584053	996	996	996	996	0
205	20231023	155700	18584053	996	996	996	996	0
206	20231023	155600	18584053	996	996	996	996	0
207	20231023	155500	18584053	996	996	996	996	0
208	20231023	155400	18584053	996	996	996	996	0
209	20231023	155300	18584053	996	996	996	996	0
210	20231023	155200	18584053	996	996	996	996	0
211	20231023	155100	18584053	996	996	996	996	0
212	20231023	155000	18584053	996	996	996	996	733
213	20231023	154900	18584053	996	996	996	996	0
214	20231023	154800	18584053	996	996	996	996	0
215	20231023	154700	18584053	996	996	996	996	0
216	20231023	154600	18584053	996	996	996	996	0
217	20231023	154500	18584053	996	996	996	996	0
218	20231023	154400	18584053	996	996	996	996	0
219	20231023	154300	18584053	996	996	996	996	0
220	20231023	154200	18584053	996	996	996	996	0
221	20231023	154100	18584053	996	996	996	996	0
222	20231023	154000	18584053	996	996	996	996	0
223	20231023	153900	18584053	996	996	996	996	0
224	20231023	153800	18584053	996	996	996	996	0
225	20231023	153700	18584053	996	996	996	996	0
226	20231023	153600	18584053	996	996	996	996	0
227	20231023	153500	18584053	996	996	996	996	0
228	20231023	153400	18584053	996	996	996	996	0
229	20231023	153300	18584053	996	996	996	996	0
230	20231023	153200	18584053	996	996	996	996	0
231	20231023	153100	18584053	996	996	996	996	0
232	20231023	153000	18584053	996	996	996	996	733
233	20231023	152900	17853985	1001	1001	1001	1001	0
234	20231023	152800	17853985	1001	1001	1001	1001	0
235	20231023	152700	17853985	1001	1001	1001	1001	0
236	20231023	152600	17853985	1001	1001	1001	1001	0
237	20231023	152500	17853985	1001	1001	1001	1001	0
238	20231023	152400	17853985	1001	1001	1001	1001	0
239	20231023	152300	17853985	1001	1001	1001	1001	0
240	20231023	152200	17853985	1001	1001	1001	1001	0
241	20231023	152100	17853985	1001	1001	1001	1001	0
242	20231023	152000	17853985	1001	1001	1001	1001	0
243	20231023	151900	17853985	1001	1001	1001	1001	0
244	20231023	151800	17853985	1001	1001	1001	1001	0
245	20231023	151700	17853985	1001	1001	1001	1001	0
246	20231023	151600	17853985	1001	1001	1001	1001	0
247	20231023	151500	17853985	1001	1001	1001	1001	80
248	20231023	151400	17773905	1001	1001	1001	1001	0
249	20231023	151300	17773905	1001	1001	1001	1001	0
250	20231023	151200	17773905	1001	1001	1001	1001	0
251	20231023	151100	17773905	1001	1001	1001	1001	0
252	20231023	151000	17773905	1001	1001	1001	1001	0
253	20231023	150900	17773905	1001	1001	1001	1001	1
254	20231023	150800	17772904	997	997	997	997	0
255	20231023	150700	17772904	997	998	998	997	46
256	20231023	150600	17727038	1001	1001	1001	1001	1
257	20231023	150500	17726037	1001	1001	1001	1001	20
258	20231023	150400	17706017	1001	1001	1001	1001	3
259	20231023	150300	17703014	1001	1001	1001	1001	0
260	20231023	150200	17703014	1001	1001	1001	1001	0
261	20231023	150100	17703014	1001	1001	1001	1001	0
262	20231023	150000	17703014	1001	1001	1001	1001	0
263	20231023	145900	17703014	1001	1001	1001	1001	0
264	20231023	145800	17703014	1001	1001	1001	1001	0
265	20231023	145700	17703014	1001	1001	1001	1001	0
266	20231023	145600	17703014	1001	1001	1001	1001	0
267	20231023	145500	17703014	1001	1001	1001	1001	0
268	20231023	145400	17703014	1001	1001	1001	1001	0
269	20231023	145300	17703014	1001	1001	1001	1001	0
270	20231023	145200	17703014	1001	1001	1001	1001	0
271	20231023	145100	17703014	1001	1001	1001	1001	0
272	20231023	145000	17703014	1001	1001	1001	1001	0
273	20231023	144900	17703014	1001	1001	1001	1001	0
274	20231023	144800	17703014	1001	1001	1001	1001	0
275	20231023	144700	17703014	1001	1001	1001	1001	0
276	20231023	144600	17703014	1001	1001	1001	1001	0
277	20231023	144500	17703014	1001	1001	1001	1001	0
278	20231023	144400	17703014	1001	1001	1001	1001	1
279	20231023	144300	17702013	1000	1000	1000	1000	0
280	20231023	144200	17702013	1000	1000	1000	1000	0
281	20231023	144100	17702013	1000	1000	1000	1000	0
282	20231023	144000	17702013	1000	1000	1000	1000	0
283	20231023	143900	17702013	1000	1000	1000	1000	0
284	20231023	143800	17702013	1000	1000	1000	1000	0
285	20231023	143700	17702013	1000	1000	1000	1000	0
286	20231023	143600	17702013	1000	1000	1000	1000	0
287	20231023	143500	17702013	1000	1000	1000	1000	0
288	20231023	143400	17702013	1000	1000	1000	1000	0
289	20231023	143300	17702013	1000	1000	1000	1000	0
290	20231023	143200	17702013	1000	1000	1000	1000	0
291	20231023	143100	17702013	1000	1000	1000	1000	0
292	20231023	143000	17702013	1000	1000	1000	1000	0
293	20231023	142900	17702013	1000	1000	1000	1000	0
294	20231023	142800	17702013	1000	1000	1000	1000	0
295	20231023	142700	17702013	1000	1000	1000	1000	0
296	20231023	142600	17702013	1000	1000	1000	1000	0
297	20231023	142500	17702013	1000	1000	1000	1000	0
298	20231023	142400	17702013	1000	1000	1000	1000	0
299	20231023	142300	17702013	1000	1000	1000	1000	0
300	20231023	142200	17702013	1000	1000	1000	1000	0
301	20231023	142100	17702013	1000	997	1000	997	3998
302	20231023	142000	13708662	998	998	998	998	0
303	20231023	141900	13708662	998	998	998	998	0
304	20231023	141800	13708662	998	998	998	998	0
305	20231023	141700	13708662	998	998	998	998	0
306	20231023	141600	13708662	998	998	998	998	0
307	20231023	141500	13708662	998	998	998	998	0
308	20231023	141400	13708662	998	998	998	998	0
309	20231023	141300	13708662	998	998	998	998	0
310	20231023	141200	13708662	998	998	998	998	0
311	20231023	141100	13708662	998	998	998	998	0
312	20231023	141000	13708662	998	998	998	998	0
313	20231023	140900	13708662	998	998	998	998	0
314	20231023	140800	13708662	998	998	998	998	0
315	20231023	140700	13708662	998	998	998	998	41
316	20231023	140600	13667744	996	996	996	996	0
317	20231023	140500	13667744	996	996	996	996	0
318	20231023	140400	13667744	996	996	996	996	0
319	20231023	140300	13667744	996	996	996	996	0
320	20231023	140200	13667744	996	996	996	996	0
321	20231023	140100	13667744	996	996	996	996	0
322	20231023	140000	13667744	996	996	996	996	0
323	20231023	135900	13667744	996	996	996	996	469
324	20231023	135800	13200620	998	998	998	998	0
325	20231023	135700	13200620	998	998	998	998	0
326	20231023	135600	13200620	998	998	998	998	0
327	20231023	135500	13200620	998	998	998	998	0
328	20231023	135400	13200620	998	998	998	998	0
329	20231023	135300	13200620	998	998	998	998	1
330	20231023	135200	13199622	996	996	998	996	9
331	20231023	135100	13190656	996	996	996	996	0
332	20231023	135000	13190656	996	996	996	996	0
333	20231023	134900	13190656	996	996	996	996	0
334	20231023	134800	13190656	996	996	996	996	132
335	20231023	134700	13059184	998	998	998	998	0
336	20231023	134600	13059184	998	998	998	998	0
337	20231023	134500	13059184	998	998	998	998	0
338	20231023	134400	13059184	998	998	998	998	0
339	20231023	134300	13059184	998	998	998	998	0
340	20231023	134200	13059184	998	998	998	998	0
341	20231023	134100	13059184	998	998	998	998	1
342	20231023	134000	13058186	996	996	996	996	0
343	20231023	133900	13058186	996	996	996	996	17
344	20231023	133800	13041254	999	999	999	999	0
345	20231023	133700	13041254	999	999	999	999	0
346	20231023	133600	13041254	999	999	999	999	0
347	20231023	133500	13041254	999	999	999	999	0
348	20231023	133400	13041254	999	999	999	999	0
349	20231023	133300	13041254	999	999	999	999	0
350	20231023	133200	13041254	999	999	999	999	0
351	20231023	133100	13041254	999	999	999	999	0
352	20231023	133000	13041254	999	999	999	999	0
353	20231023	132900	13041254	999	999	999	999	0
354	20231023	132800	13041254	999	999	999	999	0
355	20231023	132700	13041254	999	999	999	999	0
356	20231023	132600	13041254	999	999	999	999	0
357	20231023	132500	13041254	999	999	999	999	0
358	20231023	132400	13041254	999	999	999	999	5
359	20231023	132300	13036259	999	999	999	999	0
360	20231023	132200	13036259	999	999	999	999	0
361	20231023	132100	13036259	999	999	999	999	0
362	20231023	132000	13036259	999	999	999	999	0
363	20231023	131900	13036259	999	999	999	999	0
364	20231023	131800	13036259	999	999	999	999	0
365	20231023	131700	13036259	999	999	999	999	0
366	20231023	131600	13036259	999	999	999	999	0
367	20231023	131500	13036259	999	999	999	999	0
368	20231023	131400	13036259	999	999	999	999	0
369	20231023	131300	13036259	999	999	999	999	0
370	20231023	131200	13036259	999	999	999	999	0
371	20231023	131100	13036259	999	999	999	999	0
372	20231023	131000	13036259	999	997	999	997	332
373	20231023	130900	12704959	996	997	997	996	2
374	20231023	130800	12702966	996	996	996	996	1
375	20231023	130700	12701970	996	997	997	996	33
376	20231023	130600	12669070	997	997	997	997	0
377	20231023	130500	12669070	997	997	997	997	0
378	20231023	130400	12669070	997	997	997	997	0
379	20231023	130300	12669070	997	997	997	997	87
380	20231023	130200	12582331	997	997	997	997	50
381	20231023	130100	12532481	1000	1000	1000	1000	1
382	20231023	130000	12531481	999	999	999	999	0
383	20231023	125900	12531481	999	999	999	999	0
384	20231023	125800	12531481	999	999	999	999	0
385	20231023	125700	12531481	999	999	999	999	0
386	20231023	125600	12531481	999	999	999	999	0
387	20231023	125500	12531481	999	999	999	999	0
388	20231023	125400	12531481	999	999	999	999	0
389	20231023	125300	12531481	999	999	999	999	0
390	20231023	125200	12531481	999	999	999	999	0
391	20231023	125100	12531481	999	999	999	999	0
392	20231023	125000	12531481	999	999	999	999	207
393	20231023	124900	12324688	1000	1000	1000	1000	0
394	20231023	124800	12324688	1000	1000	1000	1000	2
395	20231023	124700	12322688	1000	1000	1000	1000	0
396	20231023	124600	12322688	1000	1000	1000	1000	0
397	20231023	124500	12322688	1000	1000	1000	1000	0
398	20231023	124400	12322688	1000	1000	1000	1000	0
399	20231023	124300	12322688	1000	1000	1000	1000	0
400	20231023	124200	12322688	1000	1000	1000	1000	0
401	20231023	124100	12322688	1000	999	1000	999	2
402	20231023	124000	12320689	1000	1000	1000	1000	0
403	20231023	123900	12320689	1000	1000	1000	1000	0
404	20231023	123800	12320689	1000	1000	1000	1000	0
405	20231023	123700	12320689	1000	1000	1000	1000	0
406	20231023	123600	12320689	1000	1000	1000	1000	0
407	20231023	123500	12320689	1000	1000	1000	1000	0
408	20231023	123400	12320689	1000	1000	1000	1000	0
409	20231023	123300	12320689	1000	1000	1000	1000	1
410	20231023	123200	12319689	999	999	999	999	0
411	20231023	123100	12319689	999	999	999	999	0
412	20231023	123000	12319689	999	999	999	999	165
413	20231023	122900	12154854	1000	1000	1000	1000	0
414	20231023	122800	12154854	1000	1000	1000	1000	0
415	20231023	122700	12154854	1000	1000	1000	1000	0
416	20231023	122600	12154854	1000	1000	1000	1000	0
417	20231023	122500	12154854	1000	1000	1000	1000	0
418	20231023	122400	12154854	1000	1000	1000	1000	0
419	20231023	122300	12154854	1000	1000	1000	1000	0
420	20231023	122200	12154854	1000	1000	1000	1000	0
421	20231023	122100	12154854	1000	1000	1000	1000	0
422	20231023	122000	12154854	1000	1000	1000	1000	0
423	20231023	121900	12154854	1000	1000	1000	1000	0
424	20231023	121800	12154854	1000	1000	1000	1000	0
425	20231023	121700	12154854	1000	1000	1000	1000	0
426	20231023	121600	12154854	1000	1000	1000	1000	0
427	20231023	121500	12154854	1000	1000	1000	1000	0
428	20231023	121400	12154854	1000	1000	1000	1000	0
429	20231023	121300	12154854	1000	1000	1000	1000	0
430	20231023	121200	12154854	1000	1000	1000	1000	1
431	20231023	121100	12153854	1000	1000	1000	1000	0
432	20231023	121000	12153854	1000	1000	1000	1000	0
433	20231023	120900	12153854	1000	1000	1000	1000	0
434	20231023	120800	12153854	1000	1000	1000	1000	0
435	20231023	120700	12153854	1000	1000	1000	1000	0
436	20231023	120600	12153854	1000	1000	1000	1000	0
437	20231023	120500	12153854	1000	1000	1000	1000	0
438	20231023	120400	12153854	1000	1000	1000	1000	0
439	20231023	120300	12153854	1000	1000	1000	1000	0
440	20231023	120200	12153854	1000	1000	1000	1000	0
441	20231023	120100	12153854	1000	1000	1000	1000	0
442	20231023	120000	12153854	1000	1000	1000	1000	0
443	20231023	115900	12153854	1000	1000	1000	1000	0
444	20231023	115800	12153854	1000	1000	1000	1000	0
445	20231023	115700	12153854	1000	1000	1000	1000	50
446	20231023	115600	12103854	1000	1000	1000	1000	0
447	20231023	115500	12103854	1000	1000	1000	1000	0
448	20231023	115400	12103854	1000	1000	1000	1000	0
449	20231023	115300	12103854	1000	1000	1000	1000	0
450	20231023	115200	12103854	1000	1000	1000	1000	0
451	20231023	115100	12103854	1000	1000	1000	1000	0
452	20231023	115000	12103854	1000	1000	1000	1000	0
453	20231023	114900	12103854	1000	1000	1000	1000	0
454	20231023	114800	12103854	1000	1000	1000	1000	0
455	20231023	114700	12103854	1000	1000	1000	1000	0
456	20231023	114600	12103854	1000	1000	1000	1000	0
457	20231023	114500	12103854	1000	1000	1000	1000	0
458	20231023	114400	12103854	1000	1000	1000	1000	0
459	20231023	114300	12103854	1000	1000	1000	1000	0
460	20231023	114200	12103854	1000	1000	1000	1000	0
461	20231023	114100	12103854	1000	1000	1000	1000	0
462	20231023	114000	12103854	1000	1000	1000	1000	0
463	20231023	113900	12103854	1000	1000	1000	1000	0
464	20231023	113800	12103854	1000	1000	1000	1000	0
465	20231023	113700	12103854	1000	1000	1000	1000	0
466	20231023	113600	12103854	1000	1000	1000	1000	1
467	20231023	113500	12102854	1000	1000	1000	1000	0
468	20231023	113400	12102854	1000	1000	1000	1000	0
469	20231023	113300	12102854	1000	1000	1000	1000	0
470	20231023	113200	12102854	1000	1000	1000	1000	0
471	20231023	113100	12102854	1000	1000	1000	1000	0
472	20231023	113000	12102854	1000	1000	1000	1000	0
473	20231023	112900	12102854	1000	1000	1000	1000	0
474	20231023	112800	12102854	1000	1000	1000	1000	0
475	20231023	112700	12102854	1000	1000	1000	1000	0
476	20231023	112600	12102854	1000	1000	1000	1000	0
477	20231023	112500	12102854	1000	1000	1000	1000	0
478	20231023	112400	12102854	1000	1000	1000	1000	0
479	20231023	112300	12102854	1000	1000	1000	1000	0
480	20231023	112200	12102854	1000	1000	1000	1000	0
481	20231023	112100	12102854	1000	1000	1000	1000	55
482	20231023	112000	12047854	1000	1000	1000	1000	0
483	20231023	111900	12047854	1000	1000	1000	1000	0
484	20231023	111800	12047854	1000	1000	1000	1000	0
485	20231023	111700	12047854	1000	1000	1000	1000	0
486	20231023	111600	12047854	1000	1000	1000	1000	0
487	20231023	111500	12047854	1000	1000	1000	1000	0
488	20231023	111400	12047854	1000	1000	1000	1000	0
489	20231023	111300	12047854	1000	1000	1000	1000	0
490	20231023	111200	12047854	1000	1000	1000	1000	0
491	20231023	111100	12047854	1000	1000	1000	1000	0
492	20231023	111000	12047854	1000	1000	1000	1000	0
493	20231023	110900	12047854	1000	1000	1000	1000	0
494	20231023	110800	12047854	1000	1000	1000	1000	0
495	20231023	110700	12047854	1000	1000	1000	1000	0
496	20231023	110600	12047854	1000	1000	1000	1000	0
497	20231023	110500	12047854	1000	1000	1000	1000	0
498	20231023	110400	12047854	1000	1000	1000	1000	0
499	20231023	110300	12047854	1000	1000	1000	1000	0
500	20231023	110200	12047854	1000	1000	1000	1000	1
501	20231023	110100	12046854	1000	1000	1000	1000	0
502	20231023	110000	12046854	1000	1000	1000	1000	0
503	20231023	105900	12046854	1000	1000	1000	1000	0
504	20231023	105800	12046854	1000	1000	1000	1000	0
505	20231023	105700	12046854	1000	1000	1000	1000	0
506	20231023	105600	12046854	1000	1000	1000	1000	0
507	20231023	105500	12046854	1000	1000	1000	1000	0
508	20231023	105400	12046854	1000	1000	1000	1000	10
509	20231023	105300	12036854	1000	1000	1000	1000	0
510	20231023	105200	12036854	1000	1000	1000	1000	0
511	20231023	105100	12036854	1000	1000	1000	1000	0
512	20231023	105000	12036854	1000	1000	1000	1000	0
513	20231023	104900	12036854	1000	1000	1000	1000	0
514	20231023	104800	12036854	1000	1000	1000	1000	0
515	20231023	104700	12036854	1000	1000	1000	1000	0
516	20231023	104600	12036854	1000	1000	1000	1000	0
517	20231023	104500	12036854	1000	1000	1000	1000	0
518	20231023	104400	12036854	1000	1000	1000	1000	0
519	20231023	104300	12036854	1000	1000	1000	1000	0
520	20231023	104200	12036854	1000	1000	1000	1000	0
521	20231023	104100	12036854	1000	1000	1000	1000	0
522	20231023	104000	12036854	1000	1000	1000	1000	0
523	20231023	103900	12036854	1000	1000	1000	1000	0
524	20231023	103800	12036854	1000	1000	1000	1000	50
525	20231023	103700	11986854	1000	1000	1000	1000	0
526	20231023	103600	11986854	1000	1000	1000	1000	0
527	20231023	103500	11986854	1000	1000	1000	1000	0
528	20231023	103400	11986854	1000	1000	1000	1000	10
529	20231023	103300	11976854	1000	1000	1000	1000	0
530	20231023	103200	11976854	1000	1000	1000	1000	0
531	20231023	103100	11976854	1000	1000	1000	1000	0
532	20231023	103000	11976854	1000	1000	1000	1000	0
533	20231023	102900	11976854	1000	1000	1000	1000	0
534	20231023	102800	11976854	1000	1000	1000	1000	0
535	20231023	102700	11976854	1000	1000	1000	1000	0
536	20231023	102600	11976854	1000	1000	1000	1000	6
537	20231023	102500	11970854	999	999	999	999	0
538	20231023	102400	11970854	999	999	999	999	500
539	20231023	102300	11471354	1000	1000	1000	1000	0
540	20231023	102200	11471354	1000	1000	1000	1000	0
541	20231023	102100	11471354	1000	1000	1000	1000	0
542	20231023	102000	11471354	1000	1000	1000	1000	0
543	20231023	101900	11471354	1000	1000	1000	1000	0
544	20231023	101800	11471354	1000	1000	1000	1000	0
545	20231023	101700	11471354	1000	1000	1000	1000	0
546	20231023	101600	11471354	1000	1000	1000	1000	0
547	20231023	101500	11471354	1000	1000	1000	1000	344
548	20231023	101400	11127354	1001	1001	1001	1001	0
549	20231023	101300	11127354	1001	1001	1001	1001	0
550	20231023	101200	11127354	1001	1001	1001	1001	0
551	20231023	101100	11127354	1001	1001	1001	1001	0
552	20231023	101000	11127354	1001	1001	1001	1001	0
553	20231023	100900	11127354	1001	1001	1001	1001	399
554	20231023	100800	10727955	1001	1001	1001	1001	249
555	20231023	100700	10478706	1001	1001	1001	1001	0
556	20231023	100600	10478706	1001	1001	1001	1001	0
557	20231023	100500	10478706	1001	1001	1001	1001	0
558	20231023	100400	10478706	1001	1001	1001	1001	0
559	20231023	100300	10478706	1001	1001	1001	1001	0
560	20231023	100200	10478706	1001	1001	1001	1001	0
561	20231023	100100	10478706	1001	1001	1001	1001	0
562	20231023	100000	10478706	1001	1001	1001	1001	0
563	20231023	095900	10478706	1001	1001	1001	1001	0
564	20231023	095800	10478706	1001	1001	1001	1001	0
565	20231023	095700	10478706	1001	1001	1001	1001	0
566	20231023	095600	10478706	1001	1001	1001	1001	0
567	20231023	095500	10478706	1001	1001	1001	1001	3
568	20231023	095400	10475703	1001	1001	1001	1001	0
569	20231023	095300	10475703	1001	1001	1001	1001	1
570	20231023	095200	10474702	1000	1000	1000	1000	0
571	20231023	095100	10474702	1000	1000	1000	1000	1
572	20231023	095000	10473702	1001	1001	1001	1001	0
573	20231023	094900	10473702	1001	1001	1001	1001	0
574	20231023	094800	10473702	1001	1001	1001	1001	0
575	20231023	094700	10473702	1001	1001	1001	1001	0
576	20231023	094600	10473702	1001	1001	1001	1001	0
577	20231023	094500	10473702	1001	1001	1001	1001	0
578	20231023	094400	10473702	1001	1001	1001	1001	0
579	20231023	094300	10473702	1001	1001	1001	1001	0
580	20231023	094200	10473702	1001	1001	1001	1001	0
581	20231023	094100	10473702	1001	1001	1001	1001	0
582	20231023	094000	10473702	1001	1001	1001	1001	6
583	20231023	093900	10467696	1001	1001	1001	1001	2
584	20231023	093800	10465694	1001	1001	1001	1001	11
585	20231023	093700	10454683	1001	1001	1001	1001	14
586	20231023	093600	10440669	1001	1001	1001	1001	9
587	20231023	093500	10431660	1001	1001	1001	1001	3
588	20231023	093400	10428657	1001	1001	1001	1001	2
589	20231023	093300	10426655	1001	1001	1001	1001	2
590	20231023	093200	10424653	1001	1001	1001	1001	4
591	20231023	093100	10420649	1001	1001	1001	1001	15
592	20231023	093000	10405634	1001	1001	1001	1001	0
593	20231023	092900	10405634	1001	1001	1001	1001	0
594	20231023	092800	10405634	1001	1001	1001	1001	0
595	20231023	092700	10405634	1001	1001	1001	1001	0
596	20231023	092600	10405634	1001	1001	1001	1001	0
597	20231023	092500	10405634	1001	1001	1001	1001	0
598	20231023	092400	10405634	1001	1001	1001	1001	11
599	20231023	092300	10394623	1001	1001	1001	1001	0
600	20231023	092200	10394623	1001	1001	1001	1001	755
601	20231023	092100	9638868	1001	1001	1001	1001	0
602	20231023	092000	9638868	1001	1001	1001	1001	0
603	20231023	091900	9638868	1001	1001	1001	995	3720
604	20231023	091800	5930978	1001	1001	1001	1001	0
605	20231023	091700	5930978	1001	1000	1001	1000	3
606	20231023	091600	5927977	1000	1000	1000	1000	0
607	20231023	091500	5927977	1000	1000	1000	1000	0
608	20231023	091400	5927977	1000	1000	1000	1000	0
609	20231023	091300	5927977	1000	1000	1000	1000	0
610	20231023	091200	5927977	1000	1000	1000	1000	1
611	20231023	091100	5926977	993	995	995	993	1288
612	20231023	091000	4645610	995	995	995	995	1852
613	20231023	090900	2802870	995	995	995	995	0
614	20231023	090800	2802870	995	995	995	995	0
615	20231023	090700	2802870	995	995	995	995	50
616	20231023	090600	2753120	995	995	995	995	11
617	20231023	090500	2742175	995	995	995	995	7
618	20231023	090400	2735210	995	995	995	995	782
619	20231023	090300	1957120	995	995	995	995	0
620	20231023	090200	1957120	995	995	995	995	1
621	20231023	090100	1956125	988	1000	1000	988	856
622	20231023	090000	1106105	1001	1001	1001	1001	1105