KissMeData/020760/min/candle-20231024.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231024	185800	46238374	949	949	949	949	7875
3	20231024	185700	46238374	949	949	949	949	0
4	20231024	185600	46238374	949	949	949	949	0
5	20231024	185500	46238374	949	949	949	949	0
6	20231024	185400	46238374	949	949	949	949	0
7	20231024	185300	46238374	949	949	949	949	0
8	20231024	185200	46238374	949	949	949	949	0
9	20231024	185100	46238374	949	949	949	949	0
10	20231024	185000	46238374	949	949	949	949	0
11	20231024	184900	46238374	949	949	949	949	0
12	20231024	184800	46238374	949	949	949	949	0
13	20231024	184700	46238374	949	949	949	949	0
14	20231024	184600	46238374	949	949	949	949	0
15	20231024	184500	46238374	949	949	949	949	0
16	20231024	184400	46238374	949	949	949	949	0
17	20231024	184300	46238374	949	949	949	949	0
18	20231024	184200	46238374	949	949	949	949	0
19	20231024	184100	46238374	949	949	949	949	0
20	20231024	184000	46238374	949	949	949	949	0
21	20231024	183900	46238374	949	949	949	949	0
22	20231024	183800	46238374	949	949	949	949	0
23	20231024	183700	46238374	949	949	949	949	0
24	20231024	183600	46238374	949	949	949	949	0
25	20231024	183500	46238374	949	949	949	949	0
26	20231024	183400	46238374	949	949	949	949	0
27	20231024	183300	46238374	949	949	949	949	0
28	20231024	183200	46238374	949	949	949	949	0
29	20231024	183100	46238374	949	949	949	949	0
30	20231024	183000	46238374	949	949	949	949	0
31	20231024	182900	46238374	949	949	949	949	0
32	20231024	182800	46238374	949	949	949	949	7875
33	20231024	182700	46238374	949	949	949	949	0
34	20231024	182600	46238374	949	949	949	949	0
35	20231024	182500	46238374	949	949	949	949	0
36	20231024	182400	46238374	949	949	949	949	0
37	20231024	182300	46238374	949	949	949	949	0
38	20231024	182200	46238374	949	949	949	949	0
39	20231024	182100	46238374	949	949	949	949	0
40	20231024	182000	46238374	949	949	949	949	0
41	20231024	181900	46238374	949	949	949	949	0
42	20231024	181800	46238374	949	949	949	949	0
43	20231024	181700	46238374	949	949	949	949	0
44	20231024	181600	46238374	949	949	949	949	0
45	20231024	181500	46238374	949	949	949	949	0
46	20231024	181400	46238374	949	949	949	949	0
47	20231024	181300	46238374	949	949	949	949	0
48	20231024	181200	46238374	949	949	949	949	0
49	20231024	181100	46238374	949	949	949	949	0
50	20231024	181000	46238374	949	949	949	949	0
51	20231024	180900	46238374	949	949	949	949	0
52	20231024	180800	46238374	949	949	949	949	0
53	20231024	180700	46238374	949	949	949	949	0
54	20231024	180600	46238374	949	949	949	949	0
55	20231024	180500	46238374	949	949	949	949	0
56	20231024	180400	46238374	949	949	949	949	0
57	20231024	180300	46238374	949	949	949	949	0
58	20231024	180200	46238374	949	949	949	949	0
59	20231024	180100	46238374	949	949	949	949	0
60	20231024	180000	46238374	949	949	949	949	0
61	20231024	175900	46238374	949	949	949	949	0
62	20231024	175800	46238374	949	949	949	949	7875
63	20231024	175700	46238374	949	949	949	949	0
64	20231024	175600	46238374	949	949	949	949	0
65	20231024	175500	46238374	949	949	949	949	0
66	20231024	175400	46238374	949	949	949	949	0
67	20231024	175300	46238374	949	949	949	949	0
68	20231024	175200	46238374	949	949	949	949	0
69	20231024	175100	46238374	949	949	949	949	0
70	20231024	175000	46238374	949	949	949	949	0
71	20231024	174900	46238374	949	949	949	949	0
72	20231024	174800	46238374	949	949	949	949	0
73	20231024	174700	46238374	949	949	949	949	0
74	20231024	174600	46238374	949	949	949	949	0
75	20231024	174500	46238374	949	949	949	949	0
76	20231024	174400	46238374	949	949	949	949	0
77	20231024	174300	46238374	949	949	949	949	0
78	20231024	174200	46238374	949	949	949	949	0
79	20231024	174100	46238374	949	949	949	949	0
80	20231024	174000	46238374	949	949	949	949	0
81	20231024	173900	46238374	949	949	949	949	0
82	20231024	173800	46238374	949	949	949	949	0
83	20231024	173700	46238374	949	949	949	949	0
84	20231024	173600	46238374	949	949	949	949	0
85	20231024	173500	46238374	949	949	949	949	0
86	20231024	173400	46238374	949	949	949	949	0
87	20231024	173300	46238374	949	949	949	949	0
88	20231024	173200	46238374	949	949	949	949	0
89	20231024	173100	46238374	949	949	949	949	0
90	20231024	173000	46238374	949	949	949	949	0
91	20231024	172900	46238374	949	949	949	949	0
92	20231024	172800	46238374	949	949	949	949	7875
93	20231024	172700	46238374	949	949	949	949	0
94	20231024	172600	46238374	949	949	949	949	0
95	20231024	172500	46238374	949	949	949	949	0
96	20231024	172400	46238374	949	949	949	949	0
97	20231024	172300	46238374	949	949	949	949	0
98	20231024	172200	46238374	949	949	949	949	0
99	20231024	172100	46238374	949	949	949	949	0
100	20231024	172000	46238374	949	949	949	949	0
101	20231024	171900	46238374	949	949	949	949	0
102	20231024	171800	46238374	949	949	949	949	0
103	20231024	171700	46238374	949	949	949	949	0
104	20231024	171600	46238374	949	949	949	949	0
105	20231024	171500	46238374	949	949	949	949	0
106	20231024	171400	46238374	949	949	949	949	0
107	20231024	171300	46238374	949	949	949	949	0
108	20231024	171200	46238374	949	949	949	949	0
109	20231024	171100	46238374	949	949	949	949	0
110	20231024	171000	46238374	949	949	949	949	0
111	20231024	170900	46238374	949	949	949	949	0
112	20231024	170800	46238374	949	949	949	949	0
113	20231024	170700	46238374	949	949	949	949	0
114	20231024	170600	46238374	949	949	949	949	0
115	20231024	170500	46238374	949	949	949	949	0
116	20231024	170400	46238374	949	949	949	949	0
117	20231024	170300	46238374	949	949	949	949	0
118	20231024	170200	46238374	949	949	949	949	0
119	20231024	170100	46238374	949	949	949	949	0
120	20231024	170000	46238374	949	949	949	949	0
121	20231024	165900	46238374	949	949	949	949	0
122	20231024	165800	46238374	949	949	949	949	7875
123	20231024	165700	46238374	949	949	949	949	0
124	20231024	165600	46238374	949	949	949	949	0
125	20231024	165500	46238374	949	949	949	949	0
126	20231024	165400	46238374	949	949	949	949	0
127	20231024	165300	46238374	949	949	949	949	0
128	20231024	165200	46238374	949	949	949	949	0
129	20231024	165100	46238374	949	949	949	949	0
130	20231024	165000	46238374	949	949	949	949	0
131	20231024	164900	46238374	949	949	949	949	0
132	20231024	164800	46238374	949	949	949	949	0
133	20231024	164700	46238374	949	949	949	949	0
134	20231024	164600	46238374	949	949	949	949	0
135	20231024	164500	46238374	949	949	949	949	0
136	20231024	164400	46238374	949	949	949	949	0
137	20231024	164300	46238374	949	949	949	949	0
138	20231024	164200	46238374	949	949	949	949	0
139	20231024	164100	46238374	949	949	949	949	0
140	20231024	164000	46238374	949	949	949	949	0
141	20231024	163900	46238374	949	949	949	949	0
142	20231024	163800	46238374	949	949	949	949	0
143	20231024	163700	46238374	949	949	949	949	0
144	20231024	163600	46238374	949	949	949	949	0
145	20231024	163500	46238374	949	949	949	949	0
146	20231024	163400	46238374	949	949	949	949	0
147	20231024	163300	46238374	949	949	949	949	0
148	20231024	163200	46238374	949	949	949	949	0
149	20231024	163100	46238374	949	949	949	949	0
150	20231024	163000	46238374	949	949	949	949	0
151	20231024	162900	46238374	949	949	949	949	0
152	20231024	162800	46238374	949	949	949	949	7875
153	20231024	162700	46238374	949	949	949	949	0
154	20231024	162600	46238374	949	949	949	949	0
155	20231024	162500	46238374	949	949	949	949	0
156	20231024	162400	46238374	949	949	949	949	0
157	20231024	162300	46238374	949	949	949	949	0
158	20231024	162200	46238374	949	949	949	949	0
159	20231024	162100	46238374	949	949	949	949	0
160	20231024	162000	46238374	949	949	949	949	0
161	20231024	161900	46238374	949	949	949	949	0
162	20231024	161800	46238374	949	949	949	949	0
163	20231024	161700	46238374	949	949	949	949	0
164	20231024	161600	46238374	949	949	949	949	0
165	20231024	161500	46238374	949	949	949	949	0
166	20231024	161400	46238374	949	949	949	949	0
167	20231024	161300	46238374	949	949	949	949	0
168	20231024	161200	46238374	949	949	949	949	0
169	20231024	161100	46238374	949	949	949	949	0
170	20231024	161000	46238374	949	949	949	949	0
171	20231024	160900	46238374	949	949	949	949	0
172	20231024	160800	46238374	949	949	949	949	0
173	20231024	160700	46238374	949	949	949	949	0
174	20231024	160600	46238374	949	949	949	949	0
175	20231024	160500	46238374	949	949	949	949	0
176	20231024	160400	46238374	949	949	949	949	0
177	20231024	160300	46238374	949	949	949	949	0
178	20231024	160200	46238374	949	949	949	949	0
179	20231024	160100	46238374	949	949	949	949	0
180	20231024	160000	46238374	949	949	949	949	0
181	20231024	155900	46238374	949	949	949	949	0
182	20231024	155800	46238374	949	949	949	949	7875
183	20231024	155700	46238374	949	949	949	949	0
184	20231024	155600	46238374	949	949	949	949	0
185	20231024	155500	46238374	949	949	949	949	0
186	20231024	155400	46238374	949	949	949	949	0
187	20231024	155300	46238374	949	949	949	949	0
188	20231024	155200	46238374	949	949	949	949	0
189	20231024	155100	46238374	949	949	949	949	0
190	20231024	155000	46238374	949	949	949	949	0
191	20231024	154900	46238374	949	949	949	949	0
192	20231024	154800	46238374	949	949	949	949	0
193	20231024	154700	46238374	949	949	949	949	0
194	20231024	154600	46238374	949	949	949	949	0
195	20231024	154500	46238374	949	949	949	949	0
196	20231024	154400	46238374	949	949	949	949	0
197	20231024	154300	46238374	949	949	949	949	0
198	20231024	154200	46238374	949	949	949	949	0
199	20231024	154100	46238374	949	949	949	949	0
200	20231024	154000	46238374	949	949	949	949	0
201	20231024	153900	46238374	949	949	949	949	0
202	20231024	153800	46238374	949	949	949	949	0
203	20231024	153700	46238374	949	949	949	949	0
204	20231024	153600	46238374	949	949	949	949	0
205	20231024	153500	46238374	949	949	949	949	0
206	20231024	153400	46238374	949	949	949	949	0
207	20231024	153300	46238374	949	949	949	949	0
208	20231024	153200	46238374	949	949	949	949	0
209	20231024	153100	46238374	949	949	949	949	0
210	20231024	153000	46238374	949	949	949	949	7875
211	20231024	152900	38764999	970	970	970	970	0
212	20231024	152800	38764999	970	970	970	970	0
213	20231024	152700	38764999	970	970	970	970	0
214	20231024	152600	38764999	970	970	970	970	0
215	20231024	152500	38764999	970	970	970	970	0
216	20231024	152400	38764999	970	970	970	970	0
217	20231024	152300	38764999	970	970	970	970	0
218	20231024	152200	38764999	970	970	970	970	0
219	20231024	152100	38764999	970	970	970	970	0
220	20231024	152000	38764999	970	970	970	970	0
221	20231024	151900	38764999	970	970	970	970	0
222	20231024	151800	38764999	970	970	970	970	0
223	20231024	151700	38764999	970	968	970	968	1900
224	20231024	151600	36922151	968	968	968	968	1400
225	20231024	151500	35566951	968	967	968	967	2
226	20231024	151400	35565016	968	968	968	968	0
227	20231024	151300	35565016	968	968	968	968	0
228	20231024	151200	35565016	968	968	968	968	80
229	20231024	151100	35487576	968	968	968	968	0
230	20231024	151000	35487576	968	968	968	968	0
231	20231024	150900	35487576	968	968	968	968	0
232	20231024	150800	35487576	968	968	968	968	0
233	20231024	150700	35487576	968	968	968	968	0
234	20231024	150600	35487576	968	968	968	968	0
235	20231024	150500	35487576	968	968	968	968	0
236	20231024	150400	35487576	968	968	968	968	160
237	20231024	150300	35332696	968	968	968	968	0
238	20231024	150200	35332696	968	966	968	960	11360
239	20231024	150100	24426906	968	966	968	966	10
240	20231024	150000	24417244	966	965	966	965	445
241	20231024	145900	23987568	965	964	965	964	11
242	20231024	145800	23976957	965	965	965	965	0
243	20231024	145700	23976957	965	965	965	965	0
244	20231024	145600	23976957	965	965	965	965	0
245	20231024	145500	23976957	965	965	965	965	2
246	20231024	145400	23975027	962	962	962	962	0
247	20231024	145300	23975027	962	962	962	962	525
248	20231024	145200	23469977	961	961	961	961	0
249	20231024	145100	23469977	961	961	961	961	0
250	20231024	145000	23469977	961	961	961	961	0
251	20231024	144900	23469977	961	961	961	961	0
252	20231024	144800	23469977	961	961	961	961	1
253	20231024	144700	23469016	962	962	962	962	7
254	20231024	144600	23462282	962	962	962	962	0
255	20231024	144500	23462282	962	962	962	962	0
256	20231024	144400	23462282	962	962	962	962	0
257	20231024	144300	23462282	962	962	962	962	5
258	20231024	144200	23457472	960	960	960	960	0
259	20231024	144100	23457472	960	960	960	960	0
260	20231024	144000	23457472	960	960	960	960	0
261	20231024	143900	23457472	960	960	960	960	1000
262	20231024	143800	22497472	962	962	962	962	0
263	20231024	143700	22497472	962	962	962	962	0
264	20231024	143600	22497472	962	962	962	962	1
265	20231024	143500	22496510	961	961	961	961	0
266	20231024	143400	22496510	961	961	961	961	0
267	20231024	143300	22496510	961	961	961	961	0
268	20231024	143200	22496510	961	961	961	961	0
269	20231024	143100	22496510	961	961	961	961	0
270	20231024	143000	22496510	961	961	961	961	4
271	20231024	142900	22492666	962	962	962	962	0
272	20231024	142800	22492666	962	962	962	962	0
273	20231024	142700	22492666	962	962	962	962	0
274	20231024	142600	22492666	962	962	962	962	0
275	20231024	142500	22492666	962	962	962	962	0
276	20231024	142400	22492666	962	962	962	962	0
277	20231024	142300	22492666	962	962	962	962	0
278	20231024	142200	22492666	962	962	962	962	0
279	20231024	142100	22492666	962	962	962	962	0
280	20231024	142000	22492666	962	962	962	962	0
281	20231024	141900	22492666	962	962	962	962	0
282	20231024	141800	22492666	962	962	962	962	5
283	20231024	141700	22487856	961	961	961	961	0
284	20231024	141600	22487856	961	961	961	961	0
285	20231024	141500	22487856	961	961	961	961	0
286	20231024	141400	22487856	961	961	961	961	13
287	20231024	141300	22475363	960	960	960	960	1
288	20231024	141200	22474403	960	960	960	960	0
289	20231024	141100	22474403	960	960	960	960	0
290	20231024	141000	22474403	960	960	960	960	0
291	20231024	140900	22474403	960	960	960	960	504
292	20231024	140800	21990563	959	959	959	959	0
293	20231024	140700	21990563	959	959	959	959	0
294	20231024	140600	21990563	959	959	959	959	0
295	20231024	140500	21990563	959	959	959	959	0
296	20231024	140400	21990563	959	959	959	959	0
297	20231024	140300	21990563	959	959	959	959	9
298	20231024	140200	21981932	959	959	959	959	0
299	20231024	140100	21981932	959	959	959	959	0
300	20231024	140000	21981932	959	959	959	959	5
301	20231024	135900	21977137	959	959	959	959	0
302	20231024	135800	21977137	959	959	959	959	0
303	20231024	135700	21977137	959	959	959	959	0
304	20231024	135600	21977137	959	959	959	959	0
305	20231024	135500	21977137	959	959	959	959	0
306	20231024	135400	21977137	959	959	959	959	10
307	20231024	135300	21967547	959	959	959	959	0
308	20231024	135200	21967547	959	959	959	959	11
309	20231024	135100	21956998	959	959	959	959	323
310	20231024	135000	21647241	959	959	959	959	0
311	20231024	134900	21647241	959	959	959	959	0
312	20231024	134800	21647241	959	959	959	959	0
313	20231024	134700	21647241	959	959	959	959	40
314	20231024	134600	21608881	958	958	958	958	0
315	20231024	134500	21608881	958	958	958	958	4
316	20231024	134400	21605049	957	957	957	957	0
317	20231024	134300	21605049	957	957	957	957	0
318	20231024	134200	21605049	957	957	957	957	0
319	20231024	134100	21605049	957	957	957	957	10
320	20231024	134000	21595479	957	957	957	957	0
321	20231024	133900	21595479	957	957	957	957	2
322	20231024	133800	21593565	956	956	956	956	0
323	20231024	133700	21593565	956	956	956	956	0
324	20231024	133600	21593565	956	956	956	956	0
325	20231024	133500	21593565	956	956	956	956	0
326	20231024	133400	21593565	956	956	956	956	0
327	20231024	133300	21593565	956	956	956	956	0
328	20231024	133200	21593565	956	956	956	956	0
329	20231024	133100	21593565	956	956	956	956	0
330	20231024	133000	21593565	956	956	956	956	0
331	20231024	132900	21593565	956	956	956	956	0
332	20231024	132800	21593565	956	956	956	956	0
333	20231024	132700	21593565	956	956	956	956	0
334	20231024	132600	21593565	956	956	956	956	0
335	20231024	132500	21593565	956	956	956	956	0
336	20231024	132400	21593565	956	956	956	956	0
337	20231024	132300	21593565	956	956	956	956	0
338	20231024	132200	21593565	956	956	956	956	0
339	20231024	132100	21593565	956	956	956	956	0
340	20231024	132000	21593565	956	956	956	956	0
341	20231024	131900	21593565	956	956	956	956	405
342	20231024	131800	21206385	956	956	956	956	9
343	20231024	131700	21197781	956	956	956	956	0
344	20231024	131600	21197781	956	956	956	956	0
345	20231024	131500	21197781	956	956	956	956	0
346	20231024	131400	21197781	956	956	956	956	0
347	20231024	131300	21197781	956	956	956	956	5
348	20231024	131200	21193001	952	952	952	952	0
349	20231024	131100	21193001	952	952	952	952	0
350	20231024	131000	21193001	952	952	952	952	147
351	20231024	130900	21053057	953	953	953	953	0
352	20231024	130800	21053057	953	953	953	953	52
353	20231024	130700	21003501	954	955	955	954	34
354	20231024	130600	20971054	956	956	956	956	0
355	20231024	130500	20971054	956	956	956	956	0
356	20231024	130400	20971054	956	956	956	956	0
357	20231024	130300	20971054	956	956	956	956	0
358	20231024	130200	20971054	956	956	956	956	0
359	20231024	130100	20971054	956	956	956	956	10
360	20231024	130000	20961494	956	956	956	956	0
361	20231024	125900	20961494	956	956	956	956	10
362	20231024	125800	20951934	956	956	956	956	52
363	20231024	125700	20902222	956	956	956	956	0
364	20231024	125600	20902222	956	956	956	956	0
365	20231024	125500	20902222	956	956	956	956	0
366	20231024	125400	20902222	956	956	956	956	0
367	20231024	125300	20902222	956	955	956	955	5
368	20231024	125200	20897444	956	956	956	956	0
369	20231024	125100	20897444	956	956	956	956	0
370	20231024	125000	20897444	956	956	956	956	0
371	20231024	124900	20897444	956	956	956	956	0
372	20231024	124800	20897444	956	956	956	956	0
373	20231024	124700	20897444	956	956	956	956	0
374	20231024	124600	20897444	956	956	956	956	0
375	20231024	124500	20897444	956	956	956	956	0
376	20231024	124400	20897444	956	955	956	955	10
377	20231024	124300	20887887	955	955	955	955	0
378	20231024	124200	20887887	955	955	955	955	0
379	20231024	124100	20887887	955	955	955	955	0
380	20231024	124000	20887887	955	955	955	955	0
381	20231024	123900	20887887	955	955	955	955	0
382	20231024	123800	20887887	955	955	955	955	0
383	20231024	123700	20887887	955	955	955	955	0
384	20231024	123600	20887887	955	955	955	955	0
385	20231024	123500	20887887	955	955	955	955	0
386	20231024	123400	20887887	955	955	955	955	0
387	20231024	123300	20887887	955	955	955	955	0
388	20231024	123200	20887887	955	955	955	955	0
389	20231024	123100	20887887	955	955	955	955	0
390	20231024	123000	20887887	955	955	955	955	0
391	20231024	122900	20887887	955	955	955	955	0
392	20231024	122800	20887887	955	955	955	955	0
393	20231024	122700	20887887	955	955	955	955	0
394	20231024	122600	20887887	955	955	955	955	0
395	20231024	122500	20887887	955	955	955	955	0
396	20231024	122400	20887887	955	955	955	955	0
397	20231024	122300	20887887	955	955	955	955	0
398	20231024	122200	20887887	955	955	955	955	0
399	20231024	122100	20887887	955	955	955	955	0
400	20231024	122000	20887887	955	955	955	955	0
401	20231024	121900	20887887	955	955	955	955	0
402	20231024	121800	20887887	955	955	955	955	0
403	20231024	121700	20887887	955	955	955	955	1
404	20231024	121600	20886932	956	955	956	955	44
405	20231024	121500	20844909	957	957	957	957	0
406	20231024	121400	20844909	957	957	957	957	0
407	20231024	121300	20844909	957	957	957	957	0
408	20231024	121200	20844909	957	957	957	957	0
409	20231024	121100	20844909	957	957	957	957	0
410	20231024	121000	20844909	957	957	957	957	0
411	20231024	120900	20844909	957	957	957	957	0
412	20231024	120800	20844909	957	957	957	957	0
413	20231024	120700	20844909	957	957	957	957	0
414	20231024	120600	20844909	957	957	957	957	0
415	20231024	120500	20844909	957	957	957	957	0
416	20231024	120400	20844909	957	957	957	957	1
417	20231024	120300	20843952	959	959	959	959	0
418	20231024	120200	20843952	959	959	959	959	0
419	20231024	120100	20843952	959	959	959	959	0
420	20231024	120000	20843952	959	959	959	959	0
421	20231024	115900	20843952	959	959	959	959	0
422	20231024	115800	20843952	959	959	959	959	0
423	20231024	115700	20843952	959	959	959	959	0
424	20231024	115600	20843952	959	959	959	959	0
425	20231024	115500	20843952	959	959	959	959	0
426	20231024	115400	20843952	959	959	959	959	0
427	20231024	115300	20843952	959	959	959	959	0
428	20231024	115200	20843952	959	959	959	959	0
429	20231024	115100	20843952	959	959	959	959	0
430	20231024	115000	20843952	959	959	959	959	0
431	20231024	114900	20843952	959	959	959	959	0
432	20231024	114800	20843952	959	959	959	959	0
433	20231024	114700	20843952	959	959	959	959	0
434	20231024	114600	20843952	959	959	959	959	0
435	20231024	114500	20843952	959	959	959	959	0
436	20231024	114400	20843952	959	959	959	959	0
437	20231024	114300	20843952	959	959	959	959	20
438	20231024	114200	20824772	960	960	960	960	0
439	20231024	114100	20824772	960	960	960	960	0
440	20231024	114000	20824772	960	960	960	960	0
441	20231024	113900	20824772	960	960	960	960	0
442	20231024	113800	20824772	960	960	960	960	0
443	20231024	113700	20824772	960	960	960	960	0
444	20231024	113600	20824772	960	960	960	960	1
445	20231024	113500	20823812	952	952	952	952	23
446	20231024	113400	20801916	962	962	962	962	0
447	20231024	113300	20801916	962	962	962	962	0
448	20231024	113200	20801916	962	962	962	962	0
449	20231024	113100	20801916	962	962	962	962	2
450	20231024	113000	20799992	962	962	962	962	0
451	20231024	112900	20799992	962	962	962	962	0
452	20231024	112800	20799992	962	962	962	962	0
453	20231024	112700	20799992	962	962	962	962	0
454	20231024	112600	20799992	962	962	962	962	0
455	20231024	112500	20799992	962	962	962	962	0
456	20231024	112400	20799992	962	962	962	962	0
457	20231024	112300	20799992	962	962	962	962	0
458	20231024	112200	20799992	962	962	962	962	0
459	20231024	112100	20799992	962	961	962	961	427
460	20231024	112000	20389473	960	960	960	960	0
461	20231024	111900	20389473	960	960	960	960	0
462	20231024	111800	20389473	960	951	960	951	3478
463	20231024	111700	17058756	949	949	949	949	0
464	20231024	111600	17058756	949	949	949	949	0
465	20231024	111500	17058756	949	949	949	949	0
466	20231024	111400	17058756	949	949	949	949	0
467	20231024	111300	17058756	949	949	949	949	0
468	20231024	111200	17058756	949	949	949	949	0
469	20231024	111100	17058756	949	949	949	949	0
470	20231024	111000	17058756	949	949	949	949	0
471	20231024	110900	17058756	949	949	949	949	15
472	20231024	110800	17044521	953	953	953	953	0
473	20231024	110700	17044521	953	953	953	953	0
474	20231024	110600	17044521	953	953	953	953	0
475	20231024	110500	17044521	953	949	953	949	3
476	20231024	110400	17041669	949	949	949	949	0
477	20231024	110300	17041669	949	949	949	949	0
478	20231024	110200	17041669	949	949	949	949	0
479	20231024	110100	17041669	949	949	949	949	10
480	20231024	110000	17032179	948	948	948	948	0
481	20231024	105900	17032179	948	948	948	948	11
482	20231024	105800	17021751	948	950	950	948	313
483	20231024	105700	16724413	950	950	950	950	0
484	20231024	105600	16724413	950	950	950	950	0
485	20231024	105500	16724413	950	950	950	950	151
486	20231024	105400	16580963	949	949	949	949	0
487	20231024	105300	16580963	949	949	949	949	0
488	20231024	105200	16580963	949	949	949	949	0
489	20231024	105100	16580963	949	949	949	949	0
490	20231024	105000	16580963	949	949	949	949	1
491	20231024	104900	16580014	950	950	950	950	1
492	20231024	104800	16579064	950	950	950	950	3
493	20231024	104700	16576214	950	947	950	947	1882
494	20231024	104600	14789472	945	945	945	945	88
495	20231024	104500	14706312	945	945	945	945	0
496	20231024	104400	14706312	945	945	945	945	5
497	20231024	104300	14701587	945	946	946	945	57
498	20231024	104200	14647721	945	945	945	945	0
499	20231024	104100	14647721	945	945	945	945	1
500	20231024	104000	14646776	943	943	943	943	0
501	20231024	103900	14646776	943	943	943	943	0
502	20231024	103800	14646776	943	943	943	943	0
503	20231024	103700	14646776	943	944	944	943	136
504	20231024	103600	14518404	945	945	945	945	0
505	20231024	103500	14518404	945	946	946	945	2611
506	20231024	103400	12050873	947	947	947	947	2559
507	20231024	103300	9627500	948	948	948	948	15
508	20231024	103200	9613280	949	949	949	949	0
509	20231024	103100	9613280	949	949	949	949	0
510	20231024	103000	9613280	949	949	949	949	0
511	20231024	102900	9613280	949	949	949	949	0
512	20231024	102800	9613280	949	949	949	949	0
513	20231024	102700	9613280	949	949	949	949	0
514	20231024	102600	9613280	949	949	949	949	10
515	20231024	102500	9603790	947	947	947	947	0
516	20231024	102400	9603790	947	947	947	947	0
517	20231024	102300	9603790	947	947	947	947	1000
518	20231024	102200	8656790	948	948	948	948	1
519	20231024	102100	8655842	947	947	947	947	241
520	20231024	102000	8427615	947	947	947	947	6
521	20231024	101900	8421933	947	950	950	947	723
522	20231024	101800	7735693	955	952	955	950	2514
523	20231024	101700	5344120	952	952	952	952	0
524	20231024	101600	5344120	952	953	953	952	587
525	20231024	101500	4785294	953	954	954	953	115
526	20231024	101400	4675697	954	954	954	954	0
527	20231024	101300	4675697	954	954	954	954	14
528	20231024	101200	4662341	960	960	960	960	0
529	20231024	101100	4662341	960	960	960	960	0
530	20231024	101000	4662341	960	960	960	960	0
531	20231024	100900	4662341	960	960	960	960	99
532	20231024	100800	4567301	962	962	962	962	0
533	20231024	100700	4567301	962	962	962	962	0
534	20231024	100600	4567301	962	962	962	962	0
535	20231024	100500	4567301	962	962	962	962	0
536	20231024	100400	4567301	962	962	962	962	0
537	20231024	100300	4567301	962	962	962	962	0
538	20231024	100200	4567301	962	962	962	962	0
539	20231024	100100	4567301	962	962	962	962	0
540	20231024	100000	4567301	962	962	962	962	0
541	20231024	095900	4567301	962	962	962	962	90
542	20231024	095800	4480721	966	966	966	966	0
543	20231024	095700	4480721	966	966	966	966	0
544	20231024	095600	4480721	966	966	966	966	0
545	20231024	095500	4480721	966	966	966	966	0
546	20231024	095400	4480721	966	966	966	966	0
547	20231024	095300	4480721	966	966	966	966	0
548	20231024	095200	4480721	966	966	966	966	0
549	20231024	095100	4480721	966	966	966	966	0
550	20231024	095000	4480721	966	966	966	966	0
551	20231024	094900	4480721	966	959	966	959	100
552	20231024	094800	4384568	954	954	954	954	0
553	20231024	094700	4384568	954	954	954	954	0
554	20231024	094600	4384568	954	954	954	954	0
555	20231024	094500	4384568	954	954	954	954	0
556	20231024	094400	4384568	954	954	954	954	0
557	20231024	094300	4384568	954	954	954	954	0
558	20231024	094200	4384568	954	954	954	954	0
559	20231024	094100	4384568	954	954	954	954	1
560	20231024	094000	4383614	959	959	959	959	0
561	20231024	093900	4383614	959	959	959	959	0
562	20231024	093800	4383614	959	960	961	959	30
563	20231024	093700	4354809	962	962	962	962	10
564	20231024	093600	4345189	965	965	965	965	412
565	20231024	093500	3947609	966	966	966	966	0
566	20231024	093400	3947609	966	966	966	966	0
567	20231024	093300	3947609	966	966	966	966	0
568	20231024	093200	3947609	966	966	966	966	0
569	20231024	093100	3947609	966	966	966	966	0
570	20231024	093000	3947609	966	953	966	953	8
571	20231024	092900	3939920	953	953	953	953	19
572	20231024	092800	3921813	953	953	953	953	0
573	20231024	092700	3921813	953	955	955	953	403
574	20231024	092600	3537752	957	957	957	957	0
575	20231024	092500	3537752	957	957	957	957	7
576	20231024	092400	3531053	957	958	958	953	702
577	20231024	092300	2861298	958	960	960	958	318
578	20231024	092200	2556558	960	960	960	960	0
579	20231024	092100	2556558	960	960	960	960	0
580	20231024	092000	2556558	960	960	960	960	0
581	20231024	091900	2556558	960	961	961	960	500
582	20231024	091800	2076527	960	960	960	960	73
583	20231024	091700	2006447	986	986	986	986	0
584	20231024	091600	2006447	986	986	986	986	0
585	20231024	091500	2006447	986	986	986	986	0
586	20231024	091400	2006447	986	986	986	986	0
587	20231024	091300	2006447	986	986	986	986	0
588	20231024	091200	2006447	986	986	986	986	0
589	20231024	091100	2006447	986	986	986	986	0
590	20231024	091000	2006447	986	986	986	986	0
591	20231024	090900	2006447	986	986	986	986	3
592	20231024	090800	2003489	986	986	986	986	0
593	20231024	090700	2003489	986	986	986	986	0
594	20231024	090600	2003489	986	986	986	986	0
595	20231024	090500	2003489	986	986	986	986	0
596	20231024	090400	2003489	986	986	986	986	403
597	20231024	090300	1606131	958	989	989	958	217
598	20231024	090200	1391580	985	984	985	984	1000
599	20231024	090100	406805	985	985	985	985	0
600	20231024	090000	406805	985	985	985	985	413