KissMeData/090080/min/candle-20241023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241023	200300	32462811	992	992	992	992	1076
3	20241023	200200	32462811	992	992	992	992	0
4	20241023	200100	32462811	992	992	992	992	0
5	20241023	200000	32462811	992	992	992	992	0
6	20241023	195900	32462811	992	992	992	992	0
7	20241023	195800	32462811	992	992	992	992	0
8	20241023	195700	32462811	992	992	992	992	0
9	20241023	195600	32462811	992	992	992	992	0
10	20241023	195500	32462811	992	992	992	992	0
11	20241023	195400	32462811	992	992	992	992	0
12	20241023	195300	32462811	992	992	992	992	0
13	20241023	195200	32462811	992	992	992	992	0
14	20241023	195100	32462811	992	992	992	992	0
15	20241023	195000	32462811	992	992	992	992	0
16	20241023	194900	32462811	992	992	992	992	0
17	20241023	194800	32462811	992	992	992	992	0
18	20241023	194700	32462811	992	992	992	992	0
19	20241023	194600	32462811	992	992	992	992	0
20	20241023	194500	32462811	992	992	992	992	0
21	20241023	194400	32462811	992	992	992	992	0
22	20241023	194300	32462811	992	992	992	992	0
23	20241023	194200	32462811	992	992	992	992	0
24	20241023	194100	32462811	992	992	992	992	0
25	20241023	194000	32462811	992	992	992	992	0
26	20241023	193900	32462811	992	992	992	992	0
27	20241023	193800	32462811	992	992	992	992	0
28	20241023	193700	32462811	992	992	992	992	0
29	20241023	193600	32462811	992	992	992	992	0
30	20241023	193500	32462811	992	992	992	992	0
31	20241023	193400	32462811	992	992	992	992	0
32	20241023	193300	32462811	992	992	992	992	1076
33	20241023	193200	32462811	992	992	992	992	0
34	20241023	193100	32462811	992	992	992	992	0
35	20241023	193000	32462811	992	992	992	992	0
36	20241023	192900	32462811	992	992	992	992	0
37	20241023	192800	32462811	992	992	992	992	0
38	20241023	192700	32462811	992	992	992	992	0
39	20241023	192600	32462811	992	992	992	992	0
40	20241023	192500	32462811	992	992	992	992	0
41	20241023	192400	32462811	992	992	992	992	0
42	20241023	192300	32462811	992	992	992	992	0
43	20241023	192200	32462811	992	992	992	992	0
44	20241023	192100	32462811	992	992	992	992	0
45	20241023	192000	32462811	992	992	992	992	0
46	20241023	191900	32462811	992	992	992	992	0
47	20241023	191800	32462811	992	992	992	992	0
48	20241023	191700	32462811	992	992	992	992	0
49	20241023	191600	32462811	992	992	992	992	0
50	20241023	191500	32462811	992	992	992	992	0
51	20241023	191400	32462811	992	992	992	992	0
52	20241023	191300	32462811	992	992	992	992	0
53	20241023	191200	32462811	992	992	992	992	0
54	20241023	191100	32462811	992	992	992	992	0
55	20241023	191000	32462811	992	992	992	992	0
56	20241023	190900	32462811	992	992	992	992	0
57	20241023	190800	32462811	992	992	992	992	0
58	20241023	190700	32462811	992	992	992	992	0
59	20241023	190600	32462811	992	992	992	992	0
60	20241023	190500	32462811	992	992	992	992	0
61	20241023	190400	32462811	992	992	992	992	0
62	20241023	190300	32462811	992	992	992	992	1076
63	20241023	190200	32462811	992	992	992	992	0
64	20241023	190100	32462811	992	992	992	992	0
65	20241023	190000	32462811	992	992	992	992	0
66	20241023	185900	32462811	992	992	992	992	0
67	20241023	185800	32462811	992	992	992	992	0
68	20241023	185700	32462811	992	992	992	992	0
69	20241023	185600	32462811	992	992	992	992	0
70	20241023	185500	32462811	992	992	992	992	0
71	20241023	185400	32462811	992	992	992	992	0
72	20241023	185300	32462811	992	992	992	992	0
73	20241023	185200	32462811	992	992	992	992	0
74	20241023	185100	32462811	992	992	992	992	0
75	20241023	185000	32462811	992	992	992	992	0
76	20241023	184900	32462811	992	992	992	992	0
77	20241023	184800	32462811	992	992	992	992	0
78	20241023	184700	32462811	992	992	992	992	0
79	20241023	184600	32462811	992	992	992	992	0
80	20241023	184500	32462811	992	992	992	992	0
81	20241023	184400	32462811	992	992	992	992	0
82	20241023	184300	32462811	992	992	992	992	0
83	20241023	184200	32462811	992	992	992	992	0
84	20241023	184100	32462811	992	992	992	992	0
85	20241023	184000	32462811	992	992	992	992	0
86	20241023	183900	32462811	992	992	992	992	0
87	20241023	183800	32462811	992	992	992	992	0
88	20241023	183700	32462811	992	992	992	992	0
89	20241023	183600	32462811	992	992	992	992	0
90	20241023	183500	32462811	992	992	992	992	0
91	20241023	183400	32462811	992	992	992	992	0
92	20241023	183300	32462811	992	992	992	992	1076
93	20241023	183200	32462811	992	992	992	992	0
94	20241023	183100	32462811	992	992	992	992	0
95	20241023	183000	32462811	992	992	992	992	0
96	20241023	182900	32462811	992	992	992	992	0
97	20241023	182800	32462811	992	992	992	992	0
98	20241023	182700	32462811	992	992	992	992	0
99	20241023	182600	32462811	992	992	992	992	0
100	20241023	182500	32462811	992	992	992	992	0
101	20241023	182400	32462811	992	992	992	992	0
102	20241023	182300	32462811	992	992	992	992	0
103	20241023	182200	32462811	992	992	992	992	0
104	20241023	182100	32462811	992	992	992	992	0
105	20241023	182000	32462811	992	992	992	992	0
106	20241023	181900	32462811	992	992	992	992	0
107	20241023	181800	32462811	992	992	992	992	0
108	20241023	181700	32462811	992	992	992	992	0
109	20241023	181600	32462811	992	992	992	992	0
110	20241023	181500	32462811	992	992	992	992	0
111	20241023	181400	32462811	992	992	992	992	0
112	20241023	181300	32462811	992	992	992	992	0
113	20241023	181200	32462811	992	992	992	992	0
114	20241023	181100	32462811	992	992	992	992	0
115	20241023	181000	32462811	992	992	992	992	0
116	20241023	180900	32462811	992	992	992	992	0
117	20241023	180800	32462811	992	992	992	992	0
118	20241023	180700	32462811	992	992	992	992	0
119	20241023	180600	32462811	992	992	992	992	0
120	20241023	180500	32462811	992	992	992	992	0
121	20241023	180400	32462811	992	992	992	992	0
122	20241023	180300	32462811	992	992	992	992	1076
123	20241023	180200	32462811	992	992	992	992	0
124	20241023	180100	32462811	992	992	992	992	0
125	20241023	180000	32462811	992	992	992	992	0
126	20241023	175900	32462811	992	992	992	992	0
127	20241023	175800	32462811	992	992	992	992	0
128	20241023	175700	32462811	992	992	992	992	0
129	20241023	175600	32462811	992	992	992	992	0
130	20241023	175500	32462811	992	992	992	992	0
131	20241023	175400	32462811	992	992	992	992	0
132	20241023	175300	32462811	992	992	992	992	0
133	20241023	175200	32462811	992	992	992	992	0
134	20241023	175100	32462811	992	992	992	992	0
135	20241023	175000	32462811	992	992	992	992	0
136	20241023	174900	32462811	992	992	992	992	0
137	20241023	174800	32462811	992	992	992	992	0
138	20241023	174700	32462811	992	992	992	992	0
139	20241023	174600	32462811	992	992	992	992	0
140	20241023	174500	32462811	992	992	992	992	0
141	20241023	174400	32462811	992	992	992	992	0
142	20241023	174300	32462811	992	992	992	992	0
143	20241023	174200	32462811	992	992	992	992	0
144	20241023	174100	32462811	992	992	992	992	0
145	20241023	174000	32462811	992	992	992	992	0
146	20241023	173900	32462811	992	992	992	992	0
147	20241023	173800	32462811	992	992	992	992	0
148	20241023	173700	32462811	992	992	992	992	0
149	20241023	173600	32462811	992	992	992	992	0
150	20241023	173500	32462811	992	992	992	992	0
151	20241023	173400	32462811	992	992	992	992	0
152	20241023	173300	32462811	992	992	992	992	1076
153	20241023	173200	32462811	992	992	992	992	0
154	20241023	173100	32462811	992	992	992	992	0
155	20241023	173000	32462811	992	992	992	992	0
156	20241023	172900	32462811	992	992	992	992	0
157	20241023	172800	32462811	992	992	992	992	0
158	20241023	172700	32462811	992	992	992	992	0
159	20241023	172600	32462811	992	992	992	992	0
160	20241023	172500	32462811	992	992	992	992	0
161	20241023	172400	32462811	992	992	992	992	0
162	20241023	172300	32462811	992	992	992	992	0
163	20241023	172200	32462811	992	992	992	992	0
164	20241023	172100	32462811	992	992	992	992	0
165	20241023	172000	32462811	992	992	992	992	0
166	20241023	171900	32462811	992	992	992	992	0
167	20241023	171800	32462811	992	992	992	992	0
168	20241023	171700	32462811	992	992	992	992	0
169	20241023	171600	32462811	992	992	992	992	0
170	20241023	171500	32462811	992	992	992	992	0
171	20241023	171400	32462811	992	992	992	992	0
172	20241023	171300	32462811	992	992	992	992	0
173	20241023	171200	32462811	992	992	992	992	0
174	20241023	171100	32462811	992	992	992	992	0
175	20241023	171000	32462811	992	992	992	992	0
176	20241023	170900	32462811	992	992	992	992	0
177	20241023	170800	32462811	992	992	992	992	0
178	20241023	170700	32462811	992	992	992	992	0
179	20241023	170600	32462811	992	992	992	992	0
180	20241023	170500	32462811	992	992	992	992	0
181	20241023	170400	32462811	992	992	992	992	0
182	20241023	170300	32462811	992	992	992	992	1076
183	20241023	170200	32462811	992	992	992	992	0
184	20241023	170100	32462811	992	992	992	992	0
185	20241023	170000	32462811	992	992	992	992	0
186	20241023	165900	32462811	992	992	992	992	0
187	20241023	165800	32462811	992	992	992	992	0
188	20241023	165700	32462811	992	992	992	992	0
189	20241023	165600	32462811	992	992	992	992	0
190	20241023	165500	32462811	992	992	992	992	0
191	20241023	165400	32462811	992	992	992	992	0
192	20241023	165300	32462811	992	992	992	992	0
193	20241023	165200	32462811	992	992	992	992	0
194	20241023	165100	32462811	992	992	992	992	0
195	20241023	165000	32462811	992	992	992	992	0
196	20241023	164900	32462811	992	992	992	992	0
197	20241023	164800	32462811	992	992	992	992	0
198	20241023	164700	32462811	992	992	992	992	0
199	20241023	164600	32462811	992	992	992	992	0
200	20241023	164500	32462811	992	992	992	992	0
201	20241023	164400	32462811	992	992	992	992	0
202	20241023	164300	32462811	992	992	992	992	0
203	20241023	164200	32462811	992	992	992	992	0
204	20241023	164100	32462811	992	992	992	992	0
205	20241023	164000	32462811	992	992	992	992	0
206	20241023	163900	32462811	992	992	992	992	0
207	20241023	163800	32462811	992	992	992	992	0
208	20241023	163700	32462811	992	992	992	992	0
209	20241023	163600	32462811	992	992	992	992	0
210	20241023	163500	32462811	992	992	992	992	0
211	20241023	163400	32462811	992	992	992	992	0
212	20241023	163300	32462811	992	992	992	992	1076
213	20241023	163200	32462811	992	992	992	992	0
214	20241023	163100	32462811	992	992	992	992	0
215	20241023	163000	32462811	992	992	992	992	0
216	20241023	162900	32462811	992	992	992	992	0
217	20241023	162800	32462811	992	992	992	992	0
218	20241023	162700	32462811	992	992	992	992	0
219	20241023	162600	32462811	992	992	992	992	0
220	20241023	162500	32462811	992	992	992	992	0
221	20241023	162400	32462811	992	992	992	992	0
222	20241023	162300	32462811	992	992	992	992	0
223	20241023	162200	32462811	992	992	992	992	0
224	20241023	162100	32462811	992	992	992	992	0
225	20241023	162000	32462811	992	992	992	992	0
226	20241023	161900	32462811	992	992	992	992	0
227	20241023	161800	32462811	992	992	992	992	0
228	20241023	161700	32462811	992	992	992	992	0
229	20241023	161600	32462811	992	992	992	992	0
230	20241023	161500	32462811	992	992	992	992	0
231	20241023	161400	32462811	992	992	992	992	0
232	20241023	161300	32462811	992	992	992	992	0
233	20241023	161200	32462811	992	992	992	992	0
234	20241023	161100	32462811	992	992	992	992	0
235	20241023	161000	32462811	992	992	992	992	0
236	20241023	160900	32462811	992	992	992	992	0
237	20241023	160800	32462811	992	992	992	992	0
238	20241023	160700	32462811	992	992	992	992	0
239	20241023	160600	32462811	992	992	992	992	0
240	20241023	160500	32462811	992	992	992	992	0
241	20241023	160400	32462811	992	992	992	992	0
242	20241023	160300	32462811	992	992	992	992	1076
243	20241023	160200	32462811	992	992	992	992	0
244	20241023	160100	32462811	992	992	992	992	0
245	20241023	160000	32462811	992	992	992	992	0
246	20241023	155900	32462811	992	992	992	992	0
247	20241023	155800	32462811	992	992	992	992	0
248	20241023	155700	32462811	992	992	992	992	0
249	20241023	155600	32462811	992	992	992	992	0
250	20241023	155500	32462811	992	992	992	992	0
251	20241023	155400	32462811	992	992	992	992	0
252	20241023	155300	32462811	992	992	992	992	0
253	20241023	155200	32462811	992	992	992	992	0
254	20241023	155100	32462811	992	992	992	992	0
255	20241023	155000	32462811	992	992	992	992	0
256	20241023	154900	32462811	992	992	992	992	0
257	20241023	154800	32462811	992	992	992	992	0
258	20241023	154700	32462811	992	992	992	992	0
259	20241023	154600	32462811	992	992	992	992	0
260	20241023	154500	32462811	992	992	992	992	0
261	20241023	154400	32462811	992	992	992	992	0
262	20241023	154300	32462811	992	992	992	992	0
263	20241023	154200	32462811	992	992	992	992	0
264	20241023	154100	32462811	992	992	992	992	0
265	20241023	154000	32462811	992	992	992	992	0
266	20241023	153900	32462811	992	992	992	992	0
267	20241023	153800	32462811	992	992	992	992	0
268	20241023	153700	32462811	992	992	992	992	0
269	20241023	153600	32462811	992	992	992	992	0
270	20241023	153500	32462811	992	992	992	992	0
271	20241023	153400	32462811	992	992	992	992	0
272	20241023	153300	32462811	992	992	992	992	1076
273	20241023	153200	32462811	992	992	992	992	0
274	20241023	153100	32462811	992	992	992	992	0
275	20241023	153000	32462811	992	992	992	992	1076
276	20241023	152900	31395419	997	997	997	997	0
277	20241023	152800	31395419	997	997	997	997	0
278	20241023	152700	31395419	997	997	997	997	0
279	20241023	152600	31395419	997	997	997	997	0
280	20241023	152500	31395419	997	997	997	997	0
281	20241023	152400	31395419	997	997	997	997	0
282	20241023	152300	31395419	997	997	997	997	0
283	20241023	152200	31395419	997	997	997	997	0
284	20241023	152100	31395419	997	997	997	997	0
285	20241023	152000	31395419	997	997	997	997	0
286	20241023	151900	31395419	997	997	997	997	1
287	20241023	151800	31394422	992	992	992	992	200
288	20241023	151700	31196022	993	993	993	993	0
289	20241023	151600	31196022	993	997	997	993	1003
290	20241023	151500	30200039	993	993	993	993	0
291	20241023	151400	30200039	993	993	993	993	0
292	20241023	151300	30200039	993	993	993	993	0
293	20241023	151200	30200039	993	993	993	993	0
294	20241023	151100	30200039	993	993	993	993	2
295	20241023	151000	30198053	992	992	992	992	0
296	20241023	150900	30198053	992	992	992	992	0
297	20241023	150800	30198053	992	992	992	992	0
298	20241023	150700	30198053	992	995	995	992	2500
299	20241023	150600	27715708	995	995	995	995	70
300	20241023	150500	27646058	995	995	995	995	486
301	20241023	150400	27162488	995	995	995	995	0
302	20241023	150300	27162488	995	995	995	995	0
303	20241023	150200	27162488	995	995	995	995	0
304	20241023	150100	27162488	995	995	995	995	0
305	20241023	150000	27162488	995	995	995	995	0
306	20241023	145900	27162488	995	995	995	995	132
307	20241023	145800	27031148	995	995	995	995	0
308	20241023	145700	27031148	995	995	995	995	10
309	20241023	145600	27021198	995	995	995	995	21
310	20241023	145500	27000303	995	995	995	995	1
311	20241023	145400	26999308	995	995	995	995	0
312	20241023	145300	26999308	995	995	995	995	0
313	20241023	145200	26999308	995	995	995	995	0
314	20241023	145100	26999308	995	996	996	995	774
315	20241023	145000	26229125	995	995	995	995	0
316	20241023	144900	26229125	995	995	995	995	0
317	20241023	144800	26229125	995	995	995	995	0
318	20241023	144700	26229125	995	995	995	995	0
319	20241023	144600	26229125	995	995	995	995	69
320	20241023	144500	26160470	998	998	998	998	0
321	20241023	144400	26160470	998	998	998	998	0
322	20241023	144300	26160470	998	998	998	998	0
323	20241023	144200	26160470	998	998	998	998	0
324	20241023	144100	26160470	998	998	998	998	0
325	20241023	144000	26160470	998	998	998	998	0
326	20241023	143900	26160470	998	998	998	998	0
327	20241023	143800	26160470	998	998	998	998	0
328	20241023	143700	26160470	998	998	998	998	10
329	20241023	143600	26150490	998	998	998	998	0
330	20241023	143500	26150490	998	998	998	998	0
331	20241023	143400	26150490	998	998	998	998	0
332	20241023	143300	26150490	998	998	998	998	0
333	20241023	143200	26150490	998	998	998	998	0
334	20241023	143100	26150490	998	998	998	998	0
335	20241023	143000	26150490	998	998	998	998	0
336	20241023	142900	26150490	998	998	998	998	0
337	20241023	142800	26150490	998	998	998	998	0
338	20241023	142700	26150490	998	998	998	998	0
339	20241023	142600	26150490	998	998	998	998	0
340	20241023	142500	26150490	998	998	998	998	111
341	20241023	142400	26039712	997	997	997	997	0
342	20241023	142300	26039712	997	997	997	997	215
343	20241023	142200	25825357	997	997	997	997	10
344	20241023	142100	25815387	997	997	997	997	10
345	20241023	142000	25805417	997	997	997	997	100
346	20241023	141900	25705717	997	997	997	997	0
347	20241023	141800	25705717	997	997	997	997	0
348	20241023	141700	25705717	997	997	997	997	0
349	20241023	141600	25705717	997	997	997	997	0
350	20241023	141500	25705717	997	997	997	997	0
351	20241023	141400	25705717	997	997	997	997	0
352	20241023	141300	25705717	997	997	997	997	0
353	20241023	141200	25705717	997	997	997	997	0
354	20241023	141100	25705717	997	997	997	997	0
355	20241023	141000	25705717	997	997	997	997	50
356	20241023	140900	25655867	997	997	997	997	0
357	20241023	140800	25655867	997	997	997	997	0
358	20241023	140700	25655867	997	997	997	997	2
359	20241023	140600	25653873	998	997	998	997	180
360	20241023	140500	25474313	997	997	997	997	0
361	20241023	140400	25474313	997	997	997	997	0
362	20241023	140300	25474313	997	997	997	997	0
363	20241023	140200	25474313	997	997	997	997	0
364	20241023	140100	25474313	997	997	997	997	1
365	20241023	140000	25473316	998	998	998	998	0
366	20241023	135900	25473316	998	998	998	998	0
367	20241023	135800	25473316	998	998	998	998	0
368	20241023	135700	25473316	998	998	998	998	0
369	20241023	135600	25473316	998	998	998	998	0
370	20241023	135500	25473316	998	998	998	998	0
371	20241023	135400	25473316	998	998	998	998	0
372	20241023	135300	25473316	998	998	998	998	0
373	20241023	135200	25473316	998	998	998	998	0
374	20241023	135100	25473316	998	998	998	998	0
375	20241023	135000	25473316	998	998	998	998	0
376	20241023	134900	25473316	998	998	998	998	0
377	20241023	134800	25473316	998	998	998	998	0
378	20241023	134700	25473316	998	998	998	998	0
379	20241023	134600	25473316	998	998	998	998	0
380	20241023	134500	25473316	998	998	998	998	0
381	20241023	134400	25473316	998	998	998	998	0
382	20241023	134300	25473316	998	998	998	998	0
383	20241023	134200	25473316	998	998	998	998	0
384	20241023	134100	25473316	998	998	998	998	0
385	20241023	134000	25473316	998	998	998	998	0
386	20241023	133900	25473316	998	998	998	998	0
387	20241023	133800	25473316	998	998	998	998	0
388	20241023	133700	25473316	998	998	998	998	0
389	20241023	133600	25473316	998	998	998	998	1
390	20241023	133500	25472318	998	998	998	998	0
391	20241023	133400	25472318	998	998	998	998	0
392	20241023	133300	25472318	998	998	998	998	0
393	20241023	133200	25472318	998	998	998	998	0
394	20241023	133100	25472318	998	998	998	998	0
395	20241023	133000	25472318	998	998	998	998	0
396	20241023	132900	25472318	998	998	998	998	0
397	20241023	132800	25472318	998	998	998	998	10
398	20241023	132700	25462338	998	998	998	998	0
399	20241023	132600	25462338	998	998	998	998	11
400	20241023	132500	25451360	998	998	998	998	181
401	20241023	132400	25270722	997	997	997	997	2000
402	20241023	132300	23276722	997	997	997	997	0
403	20241023	132200	23276722	997	997	997	997	0
404	20241023	132100	23276722	997	997	997	997	0
405	20241023	132000	23276722	997	997	997	997	1
406	20241023	131900	23275725	998	998	998	998	0
407	20241023	131800	23275725	998	998	998	998	0
408	20241023	131700	23275725	998	998	998	998	0
409	20241023	131600	23275725	998	998	998	998	0
410	20241023	131500	23275725	998	998	998	998	0
411	20241023	131400	23275725	998	998	998	998	0
412	20241023	131300	23275725	998	998	998	998	0
413	20241023	131200	23275725	998	998	998	998	0
414	20241023	131100	23275725	998	998	998	998	0
415	20241023	131000	23275725	998	998	998	998	0
416	20241023	130900	23275725	998	998	998	998	0
417	20241023	130800	23275725	998	998	998	998	0
418	20241023	130700	23275725	998	998	998	998	0
419	20241023	130600	23275725	998	998	998	998	0
420	20241023	130500	23275725	998	998	998	998	0
421	20241023	130400	23275725	998	998	998	998	0
422	20241023	130300	23275725	998	998	998	998	0
423	20241023	130200	23275725	998	998	998	998	0
424	20241023	130100	23275725	998	998	998	998	0
425	20241023	130000	23275725	998	998	998	998	0
426	20241023	125900	23275725	998	998	998	998	0
427	20241023	125800	23275725	998	998	998	998	0
428	20241023	125700	23275725	998	998	998	998	0
429	20241023	125600	23275725	998	998	998	998	0
430	20241023	125500	23275725	998	998	998	998	10
431	20241023	125400	23265745	998	998	998	998	0
432	20241023	125300	23265745	998	998	998	998	0
433	20241023	125200	23265745	998	998	998	998	0
434	20241023	125100	23265745	998	998	998	998	0
435	20241023	125000	23265745	998	998	998	998	0
436	20241023	124900	23265745	998	998	998	998	0
437	20241023	124800	23265745	998	998	998	998	0
438	20241023	124700	23265745	998	998	998	998	0
439	20241023	124600	23265745	998	998	998	998	0
440	20241023	124500	23265745	998	998	998	998	0
441	20241023	124400	23265745	998	998	998	998	0
442	20241023	124300	23265745	998	998	998	998	0
443	20241023	124200	23265745	998	998	998	998	0
444	20241023	124100	23265745	998	998	998	998	0
445	20241023	124000	23265745	998	998	998	998	0
446	20241023	123900	23265745	998	998	998	998	0
447	20241023	123800	23265745	998	998	998	998	840
448	20241023	123700	22427425	998	998	998	998	0
449	20241023	123600	22427425	998	998	998	998	0
450	20241023	123500	22427425	998	998	998	998	6
451	20241023	123400	22421437	998	998	998	998	0
452	20241023	123300	22421437	998	995	998	994	10
453	20241023	123200	22411468	994	994	994	994	0
454	20241023	123100	22411468	994	994	994	994	0
455	20241023	123000	22411468	994	994	994	994	0
456	20241023	122900	22411468	994	994	994	994	0
457	20241023	122800	22411468	994	994	994	994	0
458	20241023	122700	22411468	994	994	994	994	0
459	20241023	122600	22411468	994	994	994	994	0
460	20241023	122500	22411468	994	994	994	994	0
461	20241023	122400	22411468	994	994	994	994	0
462	20241023	122300	22411468	994	994	994	994	0
463	20241023	122200	22411468	994	994	994	994	0
464	20241023	122100	22411468	994	994	994	994	0
465	20241023	122000	22411468	994	996	996	994	612
466	20241023	121900	21802923	996	996	996	996	0
467	20241023	121800	21802923	996	996	996	996	0
468	20241023	121700	21802923	996	996	996	996	0
469	20241023	121600	21802923	996	996	996	996	0
470	20241023	121500	21802923	996	996	996	996	0
471	20241023	121400	21802923	996	996	996	996	0
472	20241023	121300	21802923	996	996	996	996	0
473	20241023	121200	21802923	996	996	996	996	10
474	20241023	121100	21792963	996	996	996	996	0
475	20241023	121000	21792963	996	996	996	996	78
476	20241023	120900	21715275	996	996	996	996	130
477	20241023	120800	21585795	996	996	996	996	0
478	20241023	120700	21585795	996	996	996	996	0
479	20241023	120600	21585795	996	996	996	996	0
480	20241023	120500	21585795	996	996	996	996	350
481	20241023	120400	21237195	996	996	996	996	0
482	20241023	120300	21237195	996	996	996	996	0
483	20241023	120200	21237195	996	996	996	996	0
484	20241023	120100	21237195	996	996	996	996	0
485	20241023	120000	21237195	996	996	996	996	0
486	20241023	115900	21237195	996	996	996	996	0
487	20241023	115800	21237195	996	997	997	996	500
488	20241023	115700	20739065	999	999	999	999	0
489	20241023	115600	20739065	999	999	999	999	0
490	20241023	115500	20739065	999	999	999	999	0
491	20241023	115400	20739065	999	999	999	999	0
492	20241023	115300	20739065	999	999	999	999	0
493	20241023	115200	20739065	999	999	999	999	6
494	20241023	115100	20733071	998	998	998	998	20
495	20241023	115000	20713111	998	998	998	998	64
496	20241023	114900	20649239	998	998	998	998	90
497	20241023	114800	20559419	998	998	998	998	0
498	20241023	114700	20559419	998	998	998	998	0
499	20241023	114600	20559419	998	998	998	998	20
500	20241023	114500	20539459	998	998	998	998	0
501	20241023	114400	20539459	998	998	998	998	2
502	20241023	114300	20537463	999	999	999	999	0
503	20241023	114200	20537463	999	999	999	999	0
504	20241023	114100	20537463	999	999	999	999	0
505	20241023	114000	20537463	999	999	999	999	0
506	20241023	113900	20537463	999	999	999	999	0
507	20241023	113800	20537463	999	999	999	999	0
508	20241023	113700	20537463	999	999	999	999	0
509	20241023	113600	20537463	999	999	999	999	0
510	20241023	113500	20537463	999	999	999	999	0
511	20241023	113400	20537463	999	999	999	999	0
512	20241023	113300	20537463	999	999	999	999	4
513	20241023	113200	20533467	996	996	996	996	2
514	20241023	113100	20531475	997	997	997	997	0
515	20241023	113000	20531475	997	997	997	997	134
516	20241023	112900	20397877	997	997	997	997	100
517	20241023	112800	20298177	997	997	997	997	190
518	20241023	112700	20108747	996	996	996	996	204
519	20241023	112600	19905563	997	997	997	997	0
520	20241023	112500	19905563	997	997	997	997	0
521	20241023	112400	19905563	997	997	997	997	0
522	20241023	112300	19905563	997	997	997	997	0
523	20241023	112200	19905563	997	997	997	997	0
524	20241023	112100	19905563	997	997	997	997	0
525	20241023	112000	19905563	997	997	997	997	0
526	20241023	111900	19905563	997	996	997	996	6
527	20241023	111800	19899586	996	996	996	996	267
528	20241023	111700	19633654	996	996	996	996	0
529	20241023	111600	19633654	996	996	996	996	0
530	20241023	111500	19633654	996	996	996	996	0
531	20241023	111400	19633654	996	996	996	996	1
532	20241023	111300	19632658	991	991	991	991	0
533	20241023	111200	19632658	991	991	991	991	0
534	20241023	111100	19632658	991	995	995	991	1632
535	20241023	111000	18014220	995	995	995	995	0
536	20241023	110900	18014220	995	995	995	995	0
537	20241023	110800	18014220	995	995	995	995	0
538	20241023	110700	18014220	995	995	995	995	0
539	20241023	110600	18014220	995	995	995	995	0
540	20241023	110500	18014220	995	995	995	995	0
541	20241023	110400	18014220	995	995	995	995	0
542	20241023	110300	18014220	995	995	995	995	0
543	20241023	110200	18014220	995	995	995	995	0
544	20241023	110100	18014220	995	995	995	995	0
545	20241023	110000	18014220	995	995	995	995	0
546	20241023	105900	18014220	995	995	995	995	0
547	20241023	105800	18014220	995	995	995	995	0
548	20241023	105700	18014220	995	996	996	995	52
549	20241023	105600	17962478	996	996	996	996	0
550	20241023	105500	17962478	996	996	996	996	0
551	20241023	105400	17962478	996	996	996	996	0
552	20241023	105300	17962478	996	996	996	996	0
553	20241023	105200	17962478	996	996	996	996	0
554	20241023	105100	17962478	996	996	996	996	0
555	20241023	105000	17962478	996	996	996	996	0
556	20241023	104900	17962478	996	996	996	996	1
557	20241023	104800	17961482	988	992	992	988	5326
558	20241023	104700	12690645	997	997	997	997	5
559	20241023	104600	12685660	998	998	998	998	0
560	20241023	104500	12685660	998	998	998	998	0
561	20241023	104400	12685660	998	998	998	998	0
562	20241023	104300	12685660	998	998	998	998	0
563	20241023	104200	12685660	998	998	998	998	6
564	20241023	104100	12679672	998	998	998	998	94
565	20241023	104000	12585860	991	991	991	991	0
566	20241023	103900	12585860	991	991	991	991	0
567	20241023	103800	12585860	991	991	991	991	0
568	20241023	103700	12585860	991	991	991	991	0
569	20241023	103600	12585860	991	991	991	991	0
570	20241023	103500	12585860	991	991	991	991	0
571	20241023	103400	12585860	991	991	991	991	0
572	20241023	103300	12585860	991	991	991	991	0
573	20241023	103200	12585860	991	991	991	991	0
574	20241023	103100	12585860	991	991	991	991	0
575	20241023	103000	12585860	991	991	991	991	0
576	20241023	102900	12585860	991	991	991	991	0
577	20241023	102800	12585860	991	991	991	991	0
578	20241023	102700	12585860	991	991	991	991	0
579	20241023	102600	12585860	991	991	991	991	0
580	20241023	102500	12585860	991	991	991	991	0
581	20241023	102400	12585860	991	991	991	991	0
582	20241023	102300	12585860	991	991	991	991	0
583	20241023	102200	12585860	991	991	991	991	0
584	20241023	102100	12585860	991	991	991	991	0
585	20241023	102000	12585860	991	991	991	991	25
586	20241023	101900	12561085	990	990	990	990	0
587	20241023	101800	12561085	990	999	999	990	1500
588	20241023	101700	11074158	1000	1000	1000	1000	0
589	20241023	101600	11074158	1000	1000	1000	1000	0
590	20241023	101500	11074158	1000	1000	1000	1000	71
591	20241023	101400	11003158	1000	1000	1000	1000	0
592	20241023	101300	11003158	1000	1000	1000	1000	0
593	20241023	101200	11003158	1000	1000	1000	1000	0
594	20241023	101100	11003158	1000	1000	1000	1000	0
595	20241023	101000	11003158	1000	1000	1000	1000	618
596	20241023	100900	10385158	1000	1002	1002	1000	857
597	20241023	100800	9528156	1003	1003	1003	1003	1
598	20241023	100700	9527153	1002	1003	1003	1002	20
599	20241023	100600	9507103	1003	1003	1003	1003	1
600	20241023	100500	9506100	1002	1002	1002	1002	50
601	20241023	100400	9456000	1002	1002	1002	1002	1
602	20241023	100300	9454998	1000	1000	1000	1000	0
603	20241023	100200	9454998	1000	1000	1000	1000	0
604	20241023	100100	9454998	1000	1000	1000	1000	0
605	20241023	100000	9454998	1000	1000	1000	1000	0
606	20241023	095900	9454998	1000	1000	1000	1000	0
607	20241023	095800	9454998	1000	1000	1000	1000	0
608	20241023	095700	9454998	1000	1000	1000	1000	0
609	20241023	095600	9454998	1000	1000	1000	1000	0
610	20241023	095500	9454998	1000	1000	1000	1000	0
611	20241023	095400	9454998	1000	1000	1000	1000	0
612	20241023	095300	9454998	1000	1000	1000	1000	0
613	20241023	095200	9454998	1000	1000	1000	1000	0
614	20241023	095100	9454998	1000	1000	1000	1000	0
615	20241023	095000	9454998	1000	1000	1000	1000	140
616	20241023	094900	9314998	1000	1000	1000	1000	0
617	20241023	094800	9314998	1000	1000	1000	1000	0
618	20241023	094700	9314998	1000	1000	1000	1000	1784
619	20241023	094600	7530998	1000	1000	1000	1000	0
620	20241023	094500	7530998	1000	1000	1000	1000	0
621	20241023	094400	7530998	1000	1000	1000	1000	0
622	20241023	094300	7530998	1000	1000	1000	1000	0
623	20241023	094200	7530998	1000	1000	1000	1000	0
624	20241023	094100	7530998	1000	1000	1000	1000	0
625	20241023	094000	7530998	1000	1000	1000	1000	0
626	20241023	093900	7530998	1000	1001	1001	1000	3000
627	20241023	093800	4528951	1003	1003	1003	1003	0
628	20241023	093700	4528951	1003	1003	1003	1003	0
629	20241023	093600	4528951	1003	1003	1003	1003	0
630	20241023	093500	4528951	1003	1003	1003	1003	0
631	20241023	093400	4528951	1003	1003	1003	1003	6
632	20241023	093300	4522933	1003	1003	1003	1003	20
633	20241023	093200	4502873	1003	1003	1003	1003	5
634	20241023	093100	4497858	1001	1001	1001	1001	0
635	20241023	093000	4497858	1001	1001	1001	1001	0
636	20241023	092900	4497858	1001	1001	1001	1001	206
637	20241023	092800	4291652	1001	1001	1001	1001	1
638	20241023	092700	4290651	1000	1000	1000	1000	0
639	20241023	092600	4290651	1000	1000	1000	1000	0
640	20241023	092500	4290651	1000	1000	1000	1000	0
641	20241023	092400	4290651	1000	1000	1000	1000	0
642	20241023	092300	4290651	1000	1000	1000	1000	1148
643	20241023	092200	3142651	1000	1000	1000	1000	0
644	20241023	092100	3142651	1000	1000	1000	1000	776
645	20241023	092000	2366651	1000	1000	1000	1000	0
646	20241023	091900	2366651	1000	1000	1000	1000	0
647	20241023	091800	2366651	1000	1000	1000	1000	0
648	20241023	091700	2366651	1000	1000	1000	1000	0
649	20241023	091600	2366651	1000	1000	1000	1000	0
650	20241023	091500	2366651	1000	1000	1000	1000	0
651	20241023	091400	2366651	1000	1000	1000	1000	0
652	20241023	091300	2366651	1000	1000	1000	1000	0
653	20241023	091200	2366651	1000	1000	1000	1000	1
654	20241023	091100	2365651	999	999	999	999	0
655	20241023	091000	2365651	999	999	999	999	0
656	20241023	090900	2365651	999	999	999	999	0
657	20241023	090800	2365651	999	999	999	999	0
658	20241023	090700	2365651	999	999	999	999	0
659	20241023	090600	2365651	999	999	999	999	889
660	20241023	090500	1477540	999	999	999	999	0
661	20241023	090400	1477540	999	999	999	999	20
662	20241023	090300	1457560	992	992	992	992	0
663	20241023	090200	1457560	992	992	992	992	0
664	20241023	090100	1457560	992	992	992	992	0
665	20241023	090000	1457560	992	989	992	989	1202