KissMeData/000890/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183200	165271199	498	498	498	498	8222
3	20231020	183100	165271199	498	498	498	498	0
4	20231020	183000	165271199	498	498	498	498	0
5	20231020	182900	165271199	498	498	498	498	0
6	20231020	182800	165271199	498	498	498	498	0
7	20231020	182700	165271199	498	498	498	498	0
8	20231020	182600	165271199	498	498	498	498	0
9	20231020	182500	165271199	498	498	498	498	0
10	20231020	182400	165271199	498	498	498	498	0
11	20231020	182300	165271199	498	498	498	498	0
12	20231020	182200	165271199	498	498	498	498	0
13	20231020	182100	165271199	498	498	498	498	0
14	20231020	182000	165271199	498	498	498	498	0
15	20231020	181900	165271199	498	498	498	498	0
16	20231020	181800	165271199	498	498	498	498	0
17	20231020	181700	165271199	498	498	498	498	0
18	20231020	181600	165271199	498	498	498	498	0
19	20231020	181500	165271199	498	498	498	498	0
20	20231020	181400	165271199	498	498	498	498	0
21	20231020	181300	165271199	498	498	498	498	0
22	20231020	181200	165271199	498	498	498	498	0
23	20231020	181100	165271199	498	498	498	498	0
24	20231020	181000	165271199	498	498	498	498	0
25	20231020	180900	165271199	498	498	498	498	0
26	20231020	180800	165271199	498	498	498	498	0
27	20231020	180700	165271199	498	498	498	498	0
28	20231020	180600	165271199	498	498	498	498	0
29	20231020	180500	165271199	498	498	498	498	0
30	20231020	180400	165271199	498	498	498	498	0
31	20231020	180300	165271199	498	498	498	498	0
32	20231020	180200	165271199	498	498	498	498	8222
33	20231020	180100	165271199	498	498	498	498	0
34	20231020	180000	165271199	498	498	498	498	0
35	20231020	175900	165271199	498	498	498	498	0
36	20231020	175800	165271199	498	498	498	498	0
37	20231020	175700	165271199	498	498	498	498	0
38	20231020	175600	165271199	498	498	498	498	0
39	20231020	175500	165271199	498	498	498	498	0
40	20231020	175400	165271199	498	498	498	498	0
41	20231020	175300	165271199	498	498	498	498	0
42	20231020	175200	165271199	498	498	498	498	0
43	20231020	175100	165271199	498	498	498	498	0
44	20231020	175000	165271199	498	498	498	498	0
45	20231020	174900	165271199	498	498	498	498	0
46	20231020	174800	165271199	498	498	498	498	0
47	20231020	174700	165271199	498	498	498	498	0
48	20231020	174600	165271199	498	498	498	498	0
49	20231020	174500	165271199	498	498	498	498	0
50	20231020	174400	165271199	498	498	498	498	0
51	20231020	174300	165271199	498	498	498	498	0
52	20231020	174200	165271199	498	498	498	498	0
53	20231020	174100	165271199	498	498	498	498	0
54	20231020	174000	165271199	498	498	498	498	0
55	20231020	173900	165271199	498	498	498	498	0
56	20231020	173800	165271199	498	498	498	498	0
57	20231020	173700	165271199	498	498	498	498	0
58	20231020	173600	165271199	498	498	498	498	0
59	20231020	173500	165271199	498	498	498	498	0
60	20231020	173400	165271199	498	498	498	498	0
61	20231020	173300	165271199	498	498	498	498	0
62	20231020	173200	165271199	498	498	498	498	8222
63	20231020	173100	165271199	498	498	498	498	0
64	20231020	173000	165271199	498	498	498	498	0
65	20231020	172900	165271199	498	498	498	498	0
66	20231020	172800	165271199	498	498	498	498	0
67	20231020	172700	165271199	498	498	498	498	0
68	20231020	172600	165271199	498	498	498	498	0
69	20231020	172500	165271199	498	498	498	498	0
70	20231020	172400	165271199	498	498	498	498	0
71	20231020	172300	165271199	498	498	498	498	0
72	20231020	172200	165271199	498	498	498	498	0
73	20231020	172100	165271199	498	498	498	498	0
74	20231020	172000	165271199	498	498	498	498	0
75	20231020	171900	165271199	498	498	498	498	0
76	20231020	171800	165271199	498	498	498	498	0
77	20231020	171700	165271199	498	498	498	498	0
78	20231020	171600	165271199	498	498	498	498	0
79	20231020	171500	165271199	498	498	498	498	0
80	20231020	171400	165271199	498	498	498	498	0
81	20231020	171300	165271199	498	498	498	498	0
82	20231020	171200	165271199	498	498	498	498	0
83	20231020	171100	165271199	498	498	498	498	0
84	20231020	171000	165271199	498	498	498	498	0
85	20231020	170900	165271199	498	498	498	498	0
86	20231020	170800	165271199	498	498	498	498	0
87	20231020	170700	165271199	498	498	498	498	0
88	20231020	170600	165271199	498	498	498	498	0
89	20231020	170500	165271199	498	498	498	498	0
90	20231020	170400	165271199	498	498	498	498	0
91	20231020	170300	165271199	498	498	498	498	0
92	20231020	170200	165271199	498	498	498	498	8222
93	20231020	170100	165271199	498	498	498	498	0
94	20231020	170000	165271199	498	498	498	498	0
95	20231020	165900	165271199	498	498	498	498	0
96	20231020	165800	165271199	498	498	498	498	0
97	20231020	165700	165271199	498	498	498	498	0
98	20231020	165600	165271199	498	498	498	498	0
99	20231020	165500	165271199	498	498	498	498	0
100	20231020	165400	165271199	498	498	498	498	0
101	20231020	165300	165271199	498	498	498	498	0
102	20231020	165200	165271199	498	498	498	498	0
103	20231020	165100	165271199	498	498	498	498	0
104	20231020	165000	165271199	498	498	498	498	0
105	20231020	164900	165271199	498	498	498	498	0
106	20231020	164800	165271199	498	498	498	498	0
107	20231020	164700	165271199	498	498	498	498	0
108	20231020	164600	165271199	498	498	498	498	0
109	20231020	164500	165271199	498	498	498	498	0
110	20231020	164400	165271199	498	498	498	498	0
111	20231020	164300	165271199	498	498	498	498	0
112	20231020	164200	165271199	498	498	498	498	0
113	20231020	164100	165271199	498	498	498	498	0
114	20231020	164000	165271199	498	498	498	498	0
115	20231020	163900	165271199	498	498	498	498	0
116	20231020	163800	165271199	498	498	498	498	0
117	20231020	163700	165271199	498	498	498	498	0
118	20231020	163600	165271199	498	498	498	498	0
119	20231020	163500	165271199	498	498	498	498	0
120	20231020	163400	165271199	498	498	498	498	0
121	20231020	163300	165271199	498	498	498	498	0
122	20231020	163200	165271199	498	498	498	498	8222
123	20231020	163100	165271199	498	498	498	498	0
124	20231020	163000	165271199	498	498	498	498	0
125	20231020	162900	165271199	498	498	498	498	0
126	20231020	162800	165271199	498	498	498	498	0
127	20231020	162700	165271199	498	498	498	498	0
128	20231020	162600	165271199	498	498	498	498	0
129	20231020	162500	165271199	498	498	498	498	0
130	20231020	162400	165271199	498	498	498	498	0
131	20231020	162300	165271199	498	498	498	498	0
132	20231020	162200	165271199	498	498	498	498	0
133	20231020	162100	165271199	498	498	498	498	0
134	20231020	162000	165271199	498	498	498	498	0
135	20231020	161900	165271199	498	498	498	498	0
136	20231020	161800	165271199	498	498	498	498	0
137	20231020	161700	165271199	498	498	498	498	0
138	20231020	161600	165271199	498	498	498	498	0
139	20231020	161500	165271199	498	498	498	498	0
140	20231020	161400	165271199	498	498	498	498	0
141	20231020	161300	165271199	498	498	498	498	0
142	20231020	161200	165271199	498	498	498	498	0
143	20231020	161100	165271199	498	498	498	498	0
144	20231020	161000	165271199	498	498	498	498	0
145	20231020	160900	165271199	498	498	498	498	0
146	20231020	160800	165271199	498	498	498	498	0
147	20231020	160700	165271199	498	498	498	498	0
148	20231020	160600	165271199	498	498	498	498	0
149	20231020	160500	165271199	498	498	498	498	0
150	20231020	160400	165271199	498	498	498	498	0
151	20231020	160300	165271199	498	498	498	498	0
152	20231020	160200	165271199	498	498	498	498	8222
153	20231020	160100	165271199	498	498	498	498	0
154	20231020	160000	165271199	498	498	498	498	0
155	20231020	155900	165271199	498	498	498	498	0
156	20231020	155800	165271199	498	498	498	498	0
157	20231020	155700	165271199	498	498	498	498	0
158	20231020	155600	165271199	498	498	498	498	0
159	20231020	155500	165271199	498	498	498	498	0
160	20231020	155400	165271199	498	498	498	498	0
161	20231020	155300	165271199	498	498	498	498	0
162	20231020	155200	165271199	498	498	498	498	0
163	20231020	155100	165271199	498	498	498	498	0
164	20231020	155000	165271199	498	498	498	498	0
165	20231020	154900	165271199	498	498	498	498	0
166	20231020	154800	165271199	498	498	498	498	0
167	20231020	154700	165271199	498	498	498	498	0
168	20231020	154600	165271199	498	498	498	498	0
169	20231020	154500	165271199	498	498	498	498	0
170	20231020	154400	165271199	498	498	498	498	0
171	20231020	154300	165271199	498	498	498	498	0
172	20231020	154200	165271199	498	498	498	498	0
173	20231020	154100	165271199	498	498	498	498	0
174	20231020	154000	165271199	498	498	498	498	0
175	20231020	153900	165271199	498	498	498	498	0
176	20231020	153800	165271199	498	498	498	498	0
177	20231020	153700	165271199	498	498	498	498	0
178	20231020	153600	165271199	498	498	498	498	0
179	20231020	153500	165271199	498	498	498	498	0
180	20231020	153400	165271199	498	498	498	498	0
181	20231020	153300	165271199	498	498	498	498	0
182	20231020	153200	165271199	498	498	498	498	8222
183	20231020	153100	165271199	498	498	498	498	0
184	20231020	153000	165271199	498	498	498	498	8222
185	20231020	152900	161176643	497	497	497	497	0
186	20231020	152800	161176643	497	497	497	497	0
187	20231020	152700	161176643	497	497	497	497	0
188	20231020	152600	161176643	497	497	497	497	0
189	20231020	152500	161176643	497	497	497	497	0
190	20231020	152400	161176643	497	497	497	497	0
191	20231020	152300	161176643	497	497	497	497	0
192	20231020	152200	161176643	497	497	497	497	0
193	20231020	152100	161176643	497	497	497	497	0
194	20231020	152000	161176643	497	497	497	497	0
195	20231020	151900	161176643	497	496	497	496	498
196	20231020	151800	160929634	496	496	496	496	2
197	20231020	151700	160928642	496	496	496	496	1
198	20231020	151600	160928146	492	497	497	492	2137
199	20231020	151500	159876325	497	497	497	497	0
200	20231020	151400	159876325	497	497	497	497	0
201	20231020	151300	159876325	497	497	497	497	0
202	20231020	151200	159876325	497	497	497	497	0
203	20231020	151100	159876325	497	497	497	497	0
204	20231020	151000	159876325	497	497	497	497	5
205	20231020	150900	159873840	497	496	497	496	201
206	20231020	150800	159774143	493	493	493	493	0
207	20231020	150700	159774143	493	493	493	493	1001
208	20231020	150600	159280650	493	493	493	493	0
209	20231020	150500	159280650	493	493	493	493	0
210	20231020	150400	159280650	493	498	498	493	24134
211	20231020	150300	147348982	498	498	498	498	11
212	20231020	150200	147343504	498	498	498	498	0
213	20231020	150100	147343504	498	498	498	498	0
214	20231020	150000	147343504	498	498	498	498	1
215	20231020	145900	147343006	498	498	498	498	5
216	20231020	145800	147340516	498	498	498	498	1
217	20231020	145700	147340018	498	498	498	498	0
218	20231020	145600	147340018	498	498	498	498	0
219	20231020	145500	147340018	498	498	498	498	11
220	20231020	145400	147334540	498	497	498	497	1467
221	20231020	145300	146604440	497	497	497	497	1079
222	20231020	145200	146068177	497	497	497	497	0
223	20231020	145100	146068177	497	497	497	497	0
224	20231020	145000	146068177	497	497	497	497	1
225	20231020	144900	146067680	497	497	497	497	2026
226	20231020	144800	145060758	497	497	497	497	0
227	20231020	144700	145060758	497	497	497	497	0
228	20231020	144600	145060758	497	497	497	497	0
229	20231020	144500	145060758	497	497	497	497	53
230	20231020	144400	145034417	497	497	497	497	0
231	20231020	144300	145034417	497	497	497	497	0
232	20231020	144200	145034417	497	497	497	497	22
233	20231020	144100	145023483	497	497	497	497	0
234	20231020	144000	145023483	497	497	497	497	1
235	20231020	143900	145022986	497	497	497	497	0
236	20231020	143800	145022986	497	497	497	497	422
237	20231020	143700	144813252	497	497	497	497	0
238	20231020	143600	144813252	497	497	497	497	0
239	20231020	143500	144813252	497	497	497	497	0
240	20231020	143400	144813252	497	497	497	497	0
241	20231020	143300	144813252	497	497	497	497	0
242	20231020	143200	144813252	497	497	497	497	489
243	20231020	143100	144570219	497	497	497	497	0
244	20231020	143000	144570219	497	497	497	497	51
245	20231020	142900	144544872	497	497	497	497	0
246	20231020	142800	144544872	497	497	497	497	0
247	20231020	142700	144544872	497	497	497	497	2001
248	20231020	142600	143550375	497	497	497	497	0
249	20231020	142500	143550375	497	497	497	497	0
250	20231020	142400	143550375	497	497	497	497	20
251	20231020	142300	143540435	497	497	497	497	0
252	20231020	142200	143540435	497	497	497	497	0
253	20231020	142100	143540435	497	497	497	497	0
254	20231020	142000	143540435	497	497	497	497	181
255	20231020	141900	143450478	497	496	497	496	2
256	20231020	141800	143449485	497	496	497	496	32
257	20231020	141700	143433612	497	497	497	497	0
258	20231020	141600	143433612	497	497	497	497	110
259	20231020	141500	143378942	497	497	497	497	1
260	20231020	141400	143378445	496	496	497	496	1052
261	20231020	141300	142856651	496	496	496	496	0
262	20231020	141200	142856651	496	497	497	496	42
263	20231020	141100	142835779	497	497	497	497	0
264	20231020	141000	142835779	497	497	497	497	1
265	20231020	140900	142835282	497	497	497	497	0
266	20231020	140800	142835282	497	497	497	497	0
267	20231020	140700	142835282	497	497	497	497	0
268	20231020	140600	142835282	497	497	497	497	1
269	20231020	140500	142834785	496	496	496	496	9
270	20231020	140400	142830321	496	496	496	496	1000
271	20231020	140300	142334321	496	496	496	496	4
272	20231020	140200	142332337	497	497	497	497	0
273	20231020	140100	142332337	497	497	497	497	0
274	20231020	140000	142332337	497	497	497	497	1
275	20231020	135900	142331840	497	497	497	497	1
276	20231020	135800	142331343	497	497	497	497	3
277	20231020	135700	142329852	497	496	497	496	6
278	20231020	135600	142326874	496	496	497	496	12
279	20231020	135500	142320920	496	496	496	496	2
280	20231020	135400	142319928	497	497	497	497	0
281	20231020	135300	142319928	497	497	497	497	0
282	20231020	135200	142319928	497	497	497	497	0
283	20231020	135100	142319928	497	497	497	497	1
284	20231020	135000	142319431	497	497	497	497	2
285	20231020	134900	142318437	496	496	496	496	0
286	20231020	134800	142318437	496	496	496	496	4
287	20231020	134700	142316453	496	496	496	496	0
288	20231020	134600	142316453	496	497	497	496	22
289	20231020	134500	142305521	497	497	497	497	10
290	20231020	134400	142300551	497	497	497	497	200
291	20231020	134300	142201151	497	497	497	497	1
292	20231020	134200	142200654	494	498	498	494	30101
293	20231020	134100	127323970	498	498	498	498	369
294	20231020	134000	127140208	498	498	498	498	401
295	20231020	133900	126940510	498	498	498	498	0
296	20231020	133800	126940510	498	498	498	498	0
297	20231020	133700	126940510	498	498	498	498	0
298	20231020	133600	126940510	498	498	498	498	200
299	20231020	133500	126840910	498	498	498	498	1
300	20231020	133400	126840412	498	498	498	498	0
301	20231020	133300	126840412	498	498	498	498	0
302	20231020	133200	126840412	498	497	498	497	51
303	20231020	133100	126815064	498	497	498	497	2639
304	20231020	133000	125503090	497	498	498	497	3
305	20231020	132900	125501598	497	497	497	497	20
306	20231020	132800	125491658	498	498	498	498	11
307	20231020	132700	125486180	498	496	498	495	1630
308	20231020	132600	124677062	497	497	497	497	1
309	20231020	132500	124676565	497	497	497	497	11
310	20231020	132400	124671098	494	494	494	494	0
311	20231020	132300	124671098	494	495	495	494	1000
312	20231020	132200	124177095	497	497	497	497	10
313	20231020	132100	124172125	497	497	497	497	30
314	20231020	132000	124157215	495	497	497	495	10
315	20231020	131900	124152247	497	497	497	497	15
316	20231020	131800	124144792	497	497	497	497	0
317	20231020	131700	124144792	497	497	497	494	2013
318	20231020	131600	123149220	497	497	497	497	0
319	20231020	131500	123149220	497	497	497	497	423
320	20231020	131400	122938989	498	498	498	498	0
321	20231020	131300	122938989	498	498	498	498	3
322	20231020	131200	122937495	498	497	498	497	105
323	20231020	131100	122885210	498	498	498	498	10
324	20231020	131000	122880230	498	498	498	498	1
325	20231020	130900	122879732	497	497	497	497	0
326	20231020	130800	122879732	497	497	497	497	793
327	20231020	130700	122485611	497	497	497	497	0
328	20231020	130600	122485611	497	497	497	497	0
329	20231020	130500	122485611	497	497	497	497	0
330	20231020	130400	122485611	497	497	497	497	0
331	20231020	130300	122485611	497	497	497	497	226
332	20231020	130200	122373289	497	497	497	497	0
333	20231020	130100	122373289	497	497	497	497	1
334	20231020	130000	122372792	497	497	497	497	1
335	20231020	125900	122372295	495	495	495	495	1
336	20231020	125800	122371800	497	497	497	497	1
337	20231020	125700	122371303	494	494	494	494	0
338	20231020	125600	122371303	494	494	494	494	0
339	20231020	125500	122371303	494	494	494	494	0
340	20231020	125400	122371303	494	497	497	494	8161
341	20231020	125300	118335406	497	497	497	497	0
342	20231020	125200	118335406	497	497	497	497	1
343	20231020	125100	118334909	498	498	498	498	103
344	20231020	125000	118283615	498	499	499	498	89
345	20231020	124900	118239292	499	498	499	498	1414
346	20231020	124800	117535118	498	498	498	498	0
347	20231020	124700	117535118	498	498	498	498	21
348	20231020	124600	117524660	498	498	498	498	0
349	20231020	124500	117524660	498	498	498	498	2
350	20231020	124400	117523664	498	498	498	498	0
351	20231020	124300	117523664	498	498	498	498	0
352	20231020	124200	117523664	498	498	498	498	2
353	20231020	124100	117522668	497	497	497	497	44
354	20231020	124000	117500800	498	498	498	498	2
355	20231020	123900	117499804	497	497	497	497	0
356	20231020	123800	117499804	497	497	497	497	43
357	20231020	123700	117478433	497	497	497	497	1
358	20231020	123600	117477936	498	498	498	498	0
359	20231020	123500	117477936	498	498	498	498	0
360	20231020	123400	117477936	498	498	498	498	19
361	20231020	123300	117468474	498	496	498	496	111
362	20231020	123200	117413416	498	498	498	498	0
363	20231020	123100	117413416	498	497	498	497	100
364	20231020	123000	117363660	498	497	498	497	45
365	20231020	122900	117341294	498	498	498	498	0
366	20231020	122800	117341294	498	498	498	498	0
367	20231020	122700	117341294	498	498	498	498	0
368	20231020	122600	117341294	498	498	498	498	0
369	20231020	122500	117341294	498	498	498	498	0
370	20231020	122400	117341294	498	498	498	498	0
371	20231020	122300	117341294	498	498	498	498	10
372	20231020	122200	117336314	498	497	498	497	88
373	20231020	122100	117292577	496	496	496	496	44
374	20231020	122000	117270753	497	497	497	497	1
375	20231020	121900	117270256	497	497	497	497	0
376	20231020	121800	117270256	497	497	497	497	0
377	20231020	121700	117270256	497	497	497	497	0
378	20231020	121600	117270256	497	495	497	495	286
379	20231020	121500	117128370	497	497	497	497	8
380	20231020	121400	117124394	497	497	497	497	0
381	20231020	121300	117124394	497	497	497	497	1
382	20231020	121200	117123897	497	497	497	497	1
383	20231020	121100	117123400	497	497	497	497	0
384	20231020	121000	117123400	497	497	497	497	6
385	20231020	120900	117120418	498	498	498	498	0
386	20231020	120800	117120418	498	498	498	498	0
387	20231020	120700	117120418	498	498	498	498	1
388	20231020	120600	117119920	498	498	498	498	4123
389	20231020	120500	115066666	498	498	498	498	0
390	20231020	120400	115066666	498	498	498	498	0
391	20231020	120300	115066666	498	498	498	498	570
392	20231020	120200	114782806	498	498	498	498	0
393	20231020	120100	114782806	498	498	498	498	10
394	20231020	120000	114777826	499	499	499	499	6
395	20231020	115900	114774832	498	498	498	498	100
396	20231020	115800	114725032	498	498	498	498	0
397	20231020	115700	114725032	498	498	498	498	30318
398	20231020	115600	99626668	498	498	498	498	20
399	20231020	115500	99616708	499	499	499	499	1
400	20231020	115400	99616209	494	495	495	494	1990
401	20231020	115300	98633036	496	496	496	496	11
402	20231020	115200	98627580	499	499	499	499	650
403	20231020	115100	98303230	499	499	499	499	0
404	20231020	115000	98303230	499	499	499	499	1
405	20231020	114900	98302731	499	498	499	498	45
406	20231020	114800	98280320	498	498	498	498	0
407	20231020	114700	98280320	498	498	498	498	0
408	20231020	114600	98280320	498	498	498	498	0
409	20231020	114500	98280320	498	498	498	498	4870
410	20231020	114400	95855060	499	499	499	499	0
411	20231020	114300	95855060	499	499	499	499	0
412	20231020	114200	95855060	499	499	499	499	0
413	20231020	114100	95855060	499	498	500	498	30602
414	20231020	114000	80584761	497	497	497	497	5001
415	20231020	113900	78099264	496	496	496	496	88
416	20231020	113800	78055616	497	496	497	494	10001
417	20231020	113700	73097881	496	496	496	496	1907
418	20231020	113600	72152009	495	495	495	495	0
419	20231020	113500	72152009	495	495	495	495	0
420	20231020	113400	72152009	495	495	495	495	0
421	20231020	113300	72152009	495	495	495	495	0
422	20231020	113200	72152009	495	495	495	495	172
423	20231020	113100	72066869	495	495	495	495	0
424	20231020	113000	72066869	495	496	496	495	38
425	20231020	112900	72048058	495	494	495	494	1044
426	20231020	112800	71532278	495	495	495	495	57
427	20231020	112700	71504063	495	495	495	495	44
428	20231020	112600	71482283	496	496	496	496	0
429	20231020	112500	71482283	496	495	496	495	2016
430	20231020	112400	70482447	496	496	496	496	0
431	20231020	112300	70482447	496	496	496	496	0
432	20231020	112200	70482447	496	496	496	496	1
433	20231020	112100	70481951	495	495	495	495	5000
434	20231020	112000	68006951	496	496	496	494	1725
435	20231020	111900	67154303	495	495	495	495	15
436	20231020	111800	67146878	495	495	495	495	0
437	20231020	111700	67146878	495	494	495	494	107
438	20231020	111600	67093954	494	494	494	494	3341
439	20231020	111500	65443500	494	494	494	494	12
440	20231020	111400	65437572	494	494	494	494	0
441	20231020	111300	65437572	494	494	494	493	91
442	20231020	111200	65392673	493	493	493	493	0
443	20231020	111100	65392673	493	493	493	493	44
444	20231020	111000	65370981	494	494	494	494	1
445	20231020	110900	65370487	494	494	494	494	5
446	20231020	110800	65368017	494	494	494	494	0
447	20231020	110700	65368017	494	494	494	494	2
448	20231020	110600	65367029	495	495	495	495	999
449	20231020	110500	64872524	496	496	496	496	0
450	20231020	110400	64872524	496	496	496	496	0
451	20231020	110300	64872524	496	494	496	494	46
452	20231020	110200	64849795	495	495	495	495	1
453	20231020	110100	64849300	495	495	495	495	0
454	20231020	110000	64849300	495	494	496	494	1011
455	20231020	105900	64348902	495	495	495	495	877
456	20231020	105800	63914787	495	494	495	494	300
457	20231020	105700	63766507	492	492	492	492	0
458	20231020	105600	63766507	492	492	492	492	0
459	20231020	105500	63766507	492	494	494	492	415
460	20231020	105400	63562251	495	495	495	495	0
461	20231020	105300	63562251	495	495	495	495	0
462	20231020	105200	63562251	495	495	495	495	1
463	20231020	105100	63561756	495	495	495	495	2
464	20231020	105000	63560766	495	495	495	494	7
465	20231020	104900	63557306	495	495	495	495	90
466	20231020	104800	63512756	495	495	495	495	6
467	20231020	104700	63509786	495	495	495	495	1
468	20231020	104600	63509291	495	495	495	494	151
469	20231020	104500	63434590	492	492	492	492	1
470	20231020	104400	63434098	495	493	495	493	55
471	20231020	104300	63406971	492	492	492	492	21
472	20231020	104200	63396639	495	495	495	495	30
473	20231020	104100	63381789	495	494	495	491	294
474	20231020	104000	63236841	491	494	494	491	11232
475	20231020	103900	57720292	494	494	494	494	1
476	20231020	103800	57719798	495	495	495	495	0
477	20231020	103700	57719798	495	495	495	495	0
478	20231020	103600	57719798	495	493	495	493	214
479	20231020	103500	57613888	495	495	495	495	2
480	20231020	103400	57612898	492	492	492	492	812
481	20231020	103300	57213394	495	495	495	495	1
482	20231020	103200	57212899	492	492	492	492	0
483	20231020	103100	57212899	492	495	495	492	320
484	20231020	103000	57055365	495	495	495	495	2
485	20231020	102900	57054375	495	495	495	495	1
486	20231020	102800	57053880	494	494	494	494	42
487	20231020	102700	57033132	494	494	494	494	0
488	20231020	102600	57033132	494	495	495	494	8
489	20231020	102500	57029174	495	495	495	495	2
490	20231020	102400	57028184	493	493	493	491	870
491	20231020	102300	56599812	492	493	493	492	2144
492	20231020	102200	55544864	492	493	493	492	1283
493	20231020	102100	54913625	492	494	494	492	2615
494	20231020	102000	53624736	495	495	495	495	43
495	20231020	101900	53603451	495	495	495	495	1
496	20231020	101800	53602956	493	493	493	493	504
497	20231020	101700	53354484	495	495	495	495	0
498	20231020	101600	53354484	495	495	495	494	430
499	20231020	101500	53142014	495	495	495	495	50
500	20231020	101400	53117264	495	494	495	494	90
501	20231020	101300	53072754	494	494	494	494	229
502	20231020	101200	52959628	494	494	494	494	0
503	20231020	101100	52959628	494	493	494	493	200
504	20231020	101000	52860913	492	493	493	492	201
505	20231020	100900	52762020	493	493	493	493	1
506	20231020	100800	52761527	495	495	495	495	13
507	20231020	100700	52755092	495	493	495	491	7003
508	20231020	100600	49316501	495	495	495	495	83
509	20231020	100500	49275416	495	495	495	495	0
510	20231020	100400	49275416	495	494	495	491	10004
511	20231020	100300	44353745	495	495	495	495	29
512	20231020	100200	44339390	496	496	496	496	0
513	20231020	100100	44339390	496	494	496	492	4605
514	20231020	100000	42068935	495	495	495	495	22
515	20231020	095900	42058045	493	494	495	493	5495
516	20231020	095800	39347749	494	494	494	494	300
517	20231020	095700	39199549	493	497	497	493	14752
518	20231020	095600	31902460	497	496	497	496	48
519	20231020	095500	31878647	497	497	497	497	0
520	20231020	095400	31878647	497	497	497	497	1000
521	20231020	095300	31381647	496	497	497	496	51
522	20231020	095200	31356301	497	497	497	497	0
523	20231020	095100	31356301	497	497	497	497	0
524	20231020	095000	31356301	497	499	499	497	8
525	20231020	094900	31352321	499	499	499	499	11
526	20231020	094800	31346832	499	498	500	498	586
527	20231020	094700	31054602	495	495	495	494	425
528	20231020	094600	30844431	495	495	496	495	7546
529	20231020	094500	27109058	496	497	497	496	1158
530	20231020	094400	26534680	496	498	498	496	7001
531	20231020	094300	23061602	500	498	500	498	509
532	20231020	094200	22807579	497	498	498	497	257
533	20231020	094100	22679835	498	498	498	498	20
534	20231020	094000	22669875	499	499	499	498	345
535	20231020	093900	22497724	498	498	498	498	1
536	20231020	093800	22497226	499	500	500	496	11110
537	20231020	093700	16972803	500	501	501	500	117
538	20231020	093600	16914223	502	502	502	502	205
539	20231020	093500	16811313	502	502	502	502	264
540	20231020	093400	16678785	502	500	502	500	106
541	20231020	093300	16625748	500	500	500	500	3139
542	20231020	093200	15056248	501	501	501	501	10
543	20231020	093100	15051238	501	501	502	501	1111
544	20231020	093000	14494616	501	501	501	500	82
545	20231020	092900	14453614	501	501	501	501	0
546	20231020	092800	14453614	501	501	501	500	8
547	20231020	092700	14449611	501	500	501	500	63
548	20231020	092600	14418110	500	497	500	497	16
549	20231020	092500	14410113	497	497	497	497	0
550	20231020	092400	14410113	497	500	500	497	835
551	20231020	092300	13993902	501	501	501	501	0
552	20231020	092200	13993902	501	501	501	501	44
553	20231020	092100	13971858	501	500	501	500	45
554	20231020	092000	13949357	501	501	501	501	2
555	20231020	091900	13948355	501	501	501	501	2
556	20231020	091800	13947353	501	501	501	501	2
557	20231020	091700	13946351	502	500	502	500	406
558	20231020	091600	13743308	500	500	500	499	2333
559	20231020	091500	12578913	500	500	500	500	195
560	20231020	091400	12481413	503	503	503	503	0
561	20231020	091300	12481413	503	501	503	501	2500
562	20231020	091200	11226941	501	499	501	499	2642
563	20231020	091100	9908581	499	499	499	496	4193
564	20231020	091000	7828090	499	499	499	499	1
565	20231020	090900	7827591	499	499	499	496	2611
566	20231020	090800	6525284	499	499	499	496	1800
567	20231020	090700	5627947	499	499	499	499	0
568	20231020	090600	5627947	499	499	499	499	20
569	20231020	090500	5617967	499	500	500	499	1102
570	20231020	090400	5068008	501	500	501	499	821
571	20231020	090300	4657258	500	501	501	500	1414
572	20231020	090200	3949576	501	500	502	500	744
573	20231020	090100	3577412	502	502	502	502	4
574	20231020	090000	3575404	502	500	502	500	7149