KissMeData/043590/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	191500	92738017	971	971	971	971	3836
3	20231020	191400	92738017	971	971	971	971	0
4	20231020	191300	92738017	971	971	971	971	0
5	20231020	191200	92738017	971	971	971	971	0
6	20231020	191100	92738017	971	971	971	971	0
7	20231020	191000	92738017	971	971	971	971	0
8	20231020	190900	92738017	971	971	971	971	0
9	20231020	190800	92738017	971	971	971	971	0
10	20231020	190700	92738017	971	971	971	971	0
11	20231020	190600	92738017	971	971	971	971	0
12	20231020	190500	92738017	971	971	971	971	0
13	20231020	190400	92738017	971	971	971	971	0
14	20231020	190300	92738017	971	971	971	971	0
15	20231020	190200	92738017	971	971	971	971	0
16	20231020	190100	92738017	971	971	971	971	0
17	20231020	190000	92738017	971	971	971	971	0
18	20231020	185900	92738017	971	971	971	971	0
19	20231020	185800	92738017	971	971	971	971	0
20	20231020	185700	92738017	971	971	971	971	0
21	20231020	185600	92738017	971	971	971	971	0
22	20231020	185500	92738017	971	971	971	971	0
23	20231020	185400	92738017	971	971	971	971	0
24	20231020	185300	92738017	971	971	971	971	0
25	20231020	185200	92738017	971	971	971	971	0
26	20231020	185100	92738017	971	971	971	971	0
27	20231020	185000	92738017	971	971	971	971	0
28	20231020	184900	92738017	971	971	971	971	0
29	20231020	184800	92738017	971	971	971	971	0
30	20231020	184700	92738017	971	971	971	971	0
31	20231020	184600	92738017	971	971	971	971	0
32	20231020	184500	92738017	971	971	971	971	3836
33	20231020	184400	92738017	971	971	971	971	0
34	20231020	184300	92738017	971	971	971	971	0
35	20231020	184200	92738017	971	971	971	971	0
36	20231020	184100	92738017	971	971	971	971	0
37	20231020	184000	92738017	971	971	971	971	0
38	20231020	183900	92738017	971	971	971	971	0
39	20231020	183800	92738017	971	971	971	971	0
40	20231020	183700	92738017	971	971	971	971	0
41	20231020	183600	92738017	971	971	971	971	0
42	20231020	183500	92738017	971	971	971	971	0
43	20231020	183400	92738017	971	971	971	971	0
44	20231020	183300	92738017	971	971	971	971	0
45	20231020	183200	92738017	971	971	971	971	0
46	20231020	183100	92738017	971	971	971	971	0
47	20231020	183000	92738017	971	971	971	971	0
48	20231020	182900	92738017	971	971	971	971	0
49	20231020	182800	92738017	971	971	971	971	0
50	20231020	182700	92738017	971	971	971	971	0
51	20231020	182600	92738017	971	971	971	971	0
52	20231020	182500	92738017	971	971	971	971	0
53	20231020	182400	92738017	971	971	971	971	0
54	20231020	182300	92738017	971	971	971	971	0
55	20231020	182200	92738017	971	971	971	971	0
56	20231020	182100	92738017	971	971	971	971	0
57	20231020	182000	92738017	971	971	971	971	0
58	20231020	181900	92738017	971	971	971	971	0
59	20231020	181800	92738017	971	971	971	971	0
60	20231020	181700	92738017	971	971	971	971	0
61	20231020	181600	92738017	971	971	971	971	0
62	20231020	181500	92738017	971	971	971	971	3836
63	20231020	181400	92738017	971	971	971	971	0
64	20231020	181300	92738017	971	971	971	971	0
65	20231020	181200	92738017	971	971	971	971	0
66	20231020	181100	92738017	971	971	971	971	0
67	20231020	181000	92738017	971	971	971	971	0
68	20231020	180900	92738017	971	971	971	971	0
69	20231020	180800	92738017	971	971	971	971	0
70	20231020	180700	92738017	971	971	971	971	0
71	20231020	180600	92738017	971	971	971	971	0
72	20231020	180500	92738017	971	971	971	971	0
73	20231020	180400	92738017	971	971	971	971	0
74	20231020	180300	92738017	971	971	971	971	0
75	20231020	180200	92738017	971	971	971	971	0
76	20231020	180100	92738017	971	971	971	971	0
77	20231020	180000	92738017	971	971	971	971	0
78	20231020	175900	92738017	971	971	971	971	0
79	20231020	175800	92738017	971	971	971	971	0
80	20231020	175700	92738017	971	971	971	971	0
81	20231020	175600	92738017	971	971	971	971	0
82	20231020	175500	92738017	971	971	971	971	0
83	20231020	175400	92738017	971	971	971	971	0
84	20231020	175300	92738017	971	971	971	971	0
85	20231020	175200	92738017	971	971	971	971	0
86	20231020	175100	92738017	971	971	971	971	0
87	20231020	175000	92738017	971	971	971	971	0
88	20231020	174900	92738017	971	971	971	971	0
89	20231020	174800	92738017	971	971	971	971	0
90	20231020	174700	92738017	971	971	971	971	0
91	20231020	174600	92738017	971	971	971	971	0
92	20231020	174500	92738017	971	971	971	971	3836
93	20231020	174400	92738017	971	971	971	971	0
94	20231020	174300	92738017	971	971	971	971	0
95	20231020	174200	92738017	971	971	971	971	0
96	20231020	174100	92738017	971	971	971	971	0
97	20231020	174000	92738017	971	971	971	971	0
98	20231020	173900	92738017	971	971	971	971	0
99	20231020	173800	92738017	971	971	971	971	0
100	20231020	173700	92738017	971	971	971	971	0
101	20231020	173600	92738017	971	971	971	971	0
102	20231020	173500	92738017	971	971	971	971	0
103	20231020	173400	92738017	971	971	971	971	0
104	20231020	173300	92738017	971	971	971	971	0
105	20231020	173200	92738017	971	971	971	971	0
106	20231020	173100	92738017	971	971	971	971	0
107	20231020	173000	92738017	971	971	971	971	0
108	20231020	172900	92738017	971	971	971	971	0
109	20231020	172800	92738017	971	971	971	971	0
110	20231020	172700	92738017	971	971	971	971	0
111	20231020	172600	92738017	971	971	971	971	0
112	20231020	172500	92738017	971	971	971	971	0
113	20231020	172400	92738017	971	971	971	971	0
114	20231020	172300	92738017	971	971	971	971	0
115	20231020	172200	92738017	971	971	971	971	0
116	20231020	172100	92738017	971	971	971	971	0
117	20231020	172000	92738017	971	971	971	971	0
118	20231020	171900	92738017	971	971	971	971	0
119	20231020	171800	92738017	971	971	971	971	0
120	20231020	171700	92738017	971	971	971	971	0
121	20231020	171600	92738017	971	971	971	971	0
122	20231020	171500	92738017	971	971	971	971	3836
123	20231020	171400	92738017	971	971	971	971	0
124	20231020	171300	92738017	971	971	971	971	0
125	20231020	171200	92738017	971	971	971	971	0
126	20231020	171100	92738017	971	971	971	971	0
127	20231020	171000	92738017	971	971	971	971	0
128	20231020	170900	92738017	971	971	971	971	0
129	20231020	170800	92738017	971	971	971	971	0
130	20231020	170700	92738017	971	971	971	971	0
131	20231020	170600	92738017	971	971	971	971	0
132	20231020	170500	92738017	971	971	971	971	0
133	20231020	170400	92738017	971	971	971	971	0
134	20231020	170300	92738017	971	971	971	971	0
135	20231020	170200	92738017	971	971	971	971	0
136	20231020	170100	92738017	971	971	971	971	0
137	20231020	170000	92738017	971	971	971	971	0
138	20231020	165900	92738017	971	971	971	971	0
139	20231020	165800	92738017	971	971	971	971	0
140	20231020	165700	92738017	971	971	971	971	0
141	20231020	165600	92738017	971	971	971	971	0
142	20231020	165500	92738017	971	971	971	971	0
143	20231020	165400	92738017	971	971	971	971	0
144	20231020	165300	92738017	971	971	971	971	0
145	20231020	165200	92738017	971	971	971	971	0
146	20231020	165100	92738017	971	971	971	971	0
147	20231020	165000	92738017	971	971	971	971	0
148	20231020	164900	92738017	971	971	971	971	0
149	20231020	164800	92738017	971	971	971	971	0
150	20231020	164700	92738017	971	971	971	971	0
151	20231020	164600	92738017	971	971	971	971	0
152	20231020	164500	92738017	971	971	971	971	3836
153	20231020	164400	92738017	971	971	971	971	0
154	20231020	164300	92738017	971	971	971	971	0
155	20231020	164200	92738017	971	971	971	971	0
156	20231020	164100	92738017	971	971	971	971	0
157	20231020	164000	92738017	971	971	971	971	0
158	20231020	163900	92738017	971	971	971	971	0
159	20231020	163800	92738017	971	971	971	971	0
160	20231020	163700	92738017	971	971	971	971	0
161	20231020	163600	92738017	971	971	971	971	0
162	20231020	163500	92738017	971	971	971	971	0
163	20231020	163400	92738017	971	971	971	971	0
164	20231020	163300	92738017	971	971	971	971	0
165	20231020	163200	92738017	971	971	971	971	0
166	20231020	163100	92738017	971	971	971	971	0
167	20231020	163000	92738017	971	971	971	971	0
168	20231020	162900	92738017	971	971	971	971	0
169	20231020	162800	92738017	971	971	971	971	0
170	20231020	162700	92738017	971	971	971	971	0
171	20231020	162600	92738017	971	971	971	971	0
172	20231020	162500	92738017	971	971	971	971	0
173	20231020	162400	92738017	971	971	971	971	0
174	20231020	162300	92738017	971	971	971	971	0
175	20231020	162200	92738017	971	971	971	971	0
176	20231020	162100	92738017	971	971	971	971	0
177	20231020	162000	92738017	971	971	971	971	0
178	20231020	161900	92738017	971	971	971	971	0
179	20231020	161800	92738017	971	971	971	971	0
180	20231020	161700	92738017	971	971	971	971	0
181	20231020	161600	92738017	971	971	971	971	0
182	20231020	161500	92738017	971	971	971	971	3836
183	20231020	161400	92738017	971	971	971	971	0
184	20231020	161300	92738017	971	971	971	971	0
185	20231020	161200	92738017	971	971	971	971	0
186	20231020	161100	92738017	971	971	971	971	0
187	20231020	161000	92738017	971	971	971	971	0
188	20231020	160900	92738017	971	971	971	971	0
189	20231020	160800	92738017	971	971	971	971	0
190	20231020	160700	92738017	971	971	971	971	0
191	20231020	160600	92738017	971	971	971	971	0
192	20231020	160500	92738017	971	971	971	971	0
193	20231020	160400	92738017	971	971	971	971	0
194	20231020	160300	92738017	971	971	971	971	0
195	20231020	160200	92738017	971	971	971	971	0
196	20231020	160100	92738017	971	971	971	971	0
197	20231020	160000	92738017	971	971	971	971	0
198	20231020	155900	92738017	971	971	971	971	0
199	20231020	155800	92738017	971	971	971	971	0
200	20231020	155700	92738017	971	971	971	971	0
201	20231020	155600	92738017	971	971	971	971	0
202	20231020	155500	92738017	971	971	971	971	0
203	20231020	155400	92738017	971	971	971	971	0
204	20231020	155300	92738017	971	971	971	971	0
205	20231020	155200	92738017	971	971	971	971	0
206	20231020	155100	92738017	971	971	971	971	0
207	20231020	155000	92738017	971	971	971	971	0
208	20231020	154900	92738017	971	971	971	971	0
209	20231020	154800	92738017	971	971	971	971	0
210	20231020	154700	92738017	971	971	971	971	0
211	20231020	154600	92738017	971	971	971	971	0
212	20231020	154500	92738017	971	971	971	971	3836
213	20231020	154400	92738017	971	971	971	971	0
214	20231020	154300	92738017	971	971	971	971	0
215	20231020	154200	92738017	971	971	971	971	0
216	20231020	154100	92738017	971	971	971	971	0
217	20231020	154000	92738017	971	971	971	971	0
218	20231020	153900	92738017	971	971	971	971	0
219	20231020	153800	92738017	971	971	971	971	0
220	20231020	153700	92738017	971	971	971	971	0
221	20231020	153600	92738017	971	971	971	971	0
222	20231020	153500	92738017	971	971	971	971	0
223	20231020	153400	92738017	971	971	971	971	0
224	20231020	153300	92738017	971	971	971	971	0
225	20231020	153200	92738017	971	971	971	971	0
226	20231020	153100	92738017	971	971	971	971	0
227	20231020	153000	92738017	971	971	971	971	3836
228	20231020	152900	89013261	980	980	980	980	0
229	20231020	152800	89013261	980	980	980	980	0
230	20231020	152700	89013261	980	980	980	980	0
231	20231020	152600	89013261	980	980	980	980	0
232	20231020	152500	89013261	980	980	980	980	0
233	20231020	152400	89013261	980	980	980	980	0
234	20231020	152300	89013261	980	980	980	980	0
235	20231020	152200	89013261	980	980	980	980	0
236	20231020	152100	89013261	980	980	980	980	0
237	20231020	152000	89013261	980	980	980	980	0
238	20231020	151900	89013261	980	980	980	980	0
239	20231020	151800	89013261	980	980	980	980	0
240	20231020	151700	89013261	980	980	980	980	15
241	20231020	151600	88998561	981	981	981	981	101
242	20231020	151500	88899480	982	982	982	982	0
243	20231020	151400	88899480	982	982	982	982	0
244	20231020	151300	88899480	982	982	982	982	0
245	20231020	151200	88899480	982	982	982	982	0
246	20231020	151100	88899480	982	982	982	982	0
247	20231020	151000	88899480	982	982	982	982	0
248	20231020	150900	88899480	982	982	982	982	0
249	20231020	150800	88899480	982	982	982	982	70
250	20231020	150700	88830740	981	981	981	981	1
251	20231020	150600	88829759	976	976	976	976	0
252	20231020	150500	88829759	976	976	976	976	0
253	20231020	150400	88829759	976	976	976	976	0
254	20231020	150300	88829759	976	976	976	976	0
255	20231020	150200	88829759	976	976	976	976	0
256	20231020	150100	88829759	976	976	976	976	0
257	20231020	150000	88829759	976	976	976	976	0
258	20231020	145900	88829759	976	976	976	976	0
259	20231020	145800	88829759	976	976	976	976	22
260	20231020	145700	88808287	976	976	976	976	68
261	20231020	145600	88741919	978	978	978	978	0
262	20231020	145500	88741919	978	978	978	978	0
263	20231020	145400	88741919	978	978	978	978	0
264	20231020	145300	88741919	978	978	978	978	0
265	20231020	145200	88741919	978	978	978	978	0
266	20231020	145100	88741919	978	978	978	978	0
267	20231020	145000	88741919	978	978	978	978	0
268	20231020	144900	88741919	978	978	978	978	33
269	20231020	144800	88709645	983	976	983	976	1372
270	20231020	144700	87363491	976	976	976	976	76
271	20231020	144600	87289315	976	975	976	975	2073
272	20231020	144500	85268067	976	976	976	976	0
273	20231020	144400	85268067	976	976	976	976	0
274	20231020	144300	85268067	976	976	976	976	1
275	20231020	144200	85267091	976	976	976	976	23
276	20231020	144100	85244643	976	976	976	976	22
277	20231020	144000	85223171	980	979	980	976	607
278	20231020	143900	84628809	979	979	979	979	0
279	20231020	143800	84628809	979	979	979	979	0
280	20231020	143700	84628809	979	976	979	976	2
281	20231020	143600	84626854	975	976	976	975	2
282	20231020	143500	84624903	976	977	977	976	13
283	20231020	143400	84612213	981	977	981	977	3
284	20231020	143300	84609278	982	980	982	980	13
285	20231020	143200	84596536	977	977	977	977	1
286	20231020	143100	84595559	977	980	980	977	49
287	20231020	143000	84547593	980	980	980	980	0
288	20231020	142900	84547593	980	980	980	980	23
289	20231020	142800	84525053	980	980	980	980	0
290	20231020	142700	84525053	980	980	980	980	0
291	20231020	142600	84525053	980	980	980	980	105
292	20231020	142500	84422153	980	980	980	980	100
293	20231020	142400	84324153	980	980	980	980	0
294	20231020	142300	84324153	980	980	980	980	509
295	20231020	142200	83825333	980	980	980	980	0
296	20231020	142100	83825333	980	980	980	980	0
297	20231020	142000	83825333	980	979	980	979	510
298	20231020	141900	83325856	980	980	980	980	0
299	20231020	141800	83325856	980	980	980	980	1
300	20231020	141700	83324876	977	977	977	977	2
301	20231020	141600	83322922	977	977	977	977	2
302	20231020	141500	83320968	980	980	980	977	58
303	20231020	141400	83264134	980	980	980	980	1
304	20231020	141300	83263154	977	977	977	977	2
305	20231020	141200	83261200	977	977	977	977	2
306	20231020	141100	83259246	980	976	980	976	54
307	20231020	141000	83206537	977	977	977	977	0
308	20231020	140900	83206537	977	977	977	977	0
309	20231020	140800	83206537	977	977	977	977	0
310	20231020	140700	83206537	977	977	977	977	0
311	20231020	140600	83206537	977	977	977	977	0
312	20231020	140500	83206537	977	977	977	977	5
313	20231020	140400	83201652	977	977	977	977	68
314	20231020	140300	83135216	977	977	977	977	68
315	20231020	140200	83068780	976	977	977	976	1800
316	20231020	140100	81311668	977	977	977	977	1
317	20231020	140000	81310691	977	977	979	977	45
318	20231020	135900	81266646	979	976	979	976	112
319	20231020	135800	81157331	976	976	976	976	1
320	20231020	135700	81156355	976	976	976	976	0
321	20231020	135600	81156355	976	976	976	976	0
322	20231020	135500	81156355	976	976	976	976	13
323	20231020	135400	81143667	975	975	975	975	0
324	20231020	135300	81143667	975	975	975	975	0
325	20231020	135200	81143667	975	975	975	975	0
326	20231020	135100	81143667	975	975	975	975	0
327	20231020	135000	81143667	975	975	975	975	0
328	20231020	134900	81143667	975	975	975	975	0
329	20231020	134800	81143667	975	975	975	975	0
330	20231020	134700	81143667	975	976	976	975	539
331	20231020	134600	80618140	976	976	976	976	0
332	20231020	134500	80618140	976	976	976	976	0
333	20231020	134400	80618140	976	976	976	976	60
334	20231020	134300	80559580	980	980	980	980	0
335	20231020	134200	80559580	980	979	980	979	15
336	20231020	134100	80544887	980	980	980	980	0
337	20231020	134000	80544887	980	980	980	980	0
338	20231020	133900	80544887	980	980	980	980	0
339	20231020	133800	80544887	980	980	980	980	0
340	20231020	133700	80544887	980	980	980	980	0
341	20231020	133600	80544887	980	976	980	976	506
342	20231020	133500	80049792	976	976	976	976	8
343	20231020	133400	80041984	975	975	975	975	0
344	20231020	133300	80041984	975	975	975	975	0
345	20231020	133200	80041984	975	975	975	975	0
346	20231020	133100	80041984	975	975	975	975	0
347	20231020	133000	80041984	975	975	975	975	0
348	20231020	132900	80041984	975	975	975	975	0
349	20231020	132800	80041984	975	975	975	975	0
350	20231020	132700	80041984	975	975	975	975	0
351	20231020	132600	80041984	975	975	975	975	0
352	20231020	132500	80041984	975	975	975	975	0
353	20231020	132400	80041984	975	975	975	975	0
354	20231020	132300	80041984	975	975	975	975	0
355	20231020	132200	80041984	975	975	975	975	0
356	20231020	132100	80041984	975	975	975	975	0
357	20231020	132000	80041984	975	975	975	975	0
358	20231020	131900	80041984	975	975	975	975	0
359	20231020	131800	80041984	975	975	975	975	0
360	20231020	131700	80041984	975	975	975	975	3
361	20231020	131600	80039059	975	975	975	975	1000
362	20231020	131500	79064059	975	975	975	975	0
363	20231020	131400	79064059	975	975	975	975	0
364	20231020	131300	79064059	975	975	975	975	0
365	20231020	131200	79064059	975	975	975	975	1
366	20231020	131100	79063084	975	975	975	975	0
367	20231020	131000	79063084	975	975	975	975	0
368	20231020	130900	79063084	975	975	975	975	0
369	20231020	130800	79063084	975	975	975	975	0
370	20231020	130700	79063084	975	975	975	975	0
371	20231020	130600	79063084	975	975	975	975	0
372	20231020	130500	79063084	975	975	975	975	0
373	20231020	130400	79063084	975	975	975	975	143
374	20231020	130300	78923659	975	975	975	975	2
375	20231020	130200	78921709	975	975	975	975	24
376	20231020	130100	78898309	975	975	975	975	0
377	20231020	130000	78898309	975	975	975	975	0
378	20231020	125900	78898309	975	975	975	975	0
379	20231020	125800	78898309	975	975	975	975	0
380	20231020	125700	78898309	975	974	975	974	224
381	20231020	125600	78679974	974	973	974	973	190
382	20231020	125500	78495085	973	973	973	973	0
383	20231020	125400	78495085	973	972	973	972	141
384	20231020	125300	78358020	971	971	971	971	50
385	20231020	125200	78309470	971	971	971	971	0
386	20231020	125100	78309470	971	970	971	970	357
387	20231020	125000	77963140	970	970	970	970	0
388	20231020	124900	77963140	970	970	970	970	0
389	20231020	124800	77963140	970	970	970	970	50
390	20231020	124700	77914640	970	970	970	970	0
391	20231020	124600	77914640	970	970	970	970	0
392	20231020	124500	77914640	970	970	970	970	0
393	20231020	124400	77914640	970	970	970	970	0
394	20231020	124300	77914640	970	970	970	970	0
395	20231020	124200	77914640	970	970	970	970	0
396	20231020	124100	77914640	970	970	970	970	0
397	20231020	124000	77914640	970	970	970	970	0
398	20231020	123900	77914640	970	970	970	970	0
399	20231020	123800	77914640	970	970	970	970	2010
400	20231020	123700	75964940	970	970	970	970	0
401	20231020	123600	75964940	970	970	970	970	0
402	20231020	123500	75964940	970	970	970	970	0
403	20231020	123400	75964940	970	970	970	970	0
404	20231020	123300	75964940	970	970	970	970	0
405	20231020	123200	75964940	970	970	970	970	0
406	20231020	123100	75964940	970	969	970	969	51
407	20231020	123000	75915514	970	970	970	970	0
408	20231020	122900	75915514	970	970	970	970	0
409	20231020	122800	75915514	970	970	970	970	0
410	20231020	122700	75915514	970	970	970	970	1
411	20231020	122600	75914544	970	970	970	970	0
412	20231020	122500	75914544	970	970	970	970	1
413	20231020	122400	75913574	963	963	963	963	0
414	20231020	122300	75913574	963	963	963	963	0
415	20231020	122200	75913574	963	963	963	963	0
416	20231020	122100	75913574	963	963	963	963	0
417	20231020	122000	75913574	963	963	963	963	0
418	20231020	121900	75913574	963	965	965	963	4166
419	20231020	121800	71898155	966	966	966	966	177
420	20231020	121700	71727173	968	968	968	968	268
421	20231020	121600	71467749	968	968	968	968	0
422	20231020	121500	71467749	968	968	968	968	0
423	20231020	121400	71467749	968	968	968	968	0
424	20231020	121300	71467749	968	968	968	968	1000
425	20231020	121200	70499749	971	968	971	968	2029
426	20231020	121100	68535192	966	966	966	966	1
427	20231020	121000	68534226	968	968	968	968	0
428	20231020	120900	68534226	968	968	968	968	6
429	20231020	120800	68528418	968	968	968	968	0
430	20231020	120700	68528418	968	968	968	968	0
431	20231020	120600	68528418	968	968	968	968	0
432	20231020	120500	68528418	968	968	968	968	0
433	20231020	120400	68528418	968	968	968	968	0
434	20231020	120300	68528418	968	968	968	968	0
435	20231020	120200	68528418	968	968	968	968	7
436	20231020	120100	68521642	968	968	968	968	0
437	20231020	120000	68521642	968	968	968	968	0
438	20231020	115900	68521642	968	968	968	968	0
439	20231020	115800	68521642	968	968	968	968	1
440	20231020	115700	68520674	970	970	970	970	0
441	20231020	115600	68520674	970	970	970	970	0
442	20231020	115500	68520674	970	970	970	970	0
443	20231020	115400	68520674	970	970	970	970	0
444	20231020	115300	68520674	970	970	970	970	0
445	20231020	115200	68520674	970	970	970	970	0
446	20231020	115100	68520674	970	970	970	970	0
447	20231020	115000	68520674	970	970	970	970	0
448	20231020	114900	68520674	970	970	970	970	0
449	20231020	114800	68520674	970	970	970	970	0
450	20231020	114700	68520674	970	970	970	970	0
451	20231020	114600	68520674	970	970	970	970	2
452	20231020	114500	68518734	971	970	971	970	2098
453	20231020	114400	66483672	966	966	966	966	0
454	20231020	114300	66483672	966	966	966	966	89
455	20231020	114200	66397698	970	970	970	970	0
456	20231020	114100	66397698	970	970	970	970	0
457	20231020	114000	66397698	970	970	970	970	100
458	20231020	113900	66300698	970	970	970	970	0
459	20231020	113800	66300698	970	970	970	970	0
460	20231020	113700	66300698	970	970	970	970	1
461	20231020	113600	66299728	966	966	966	966	30
462	20231020	113500	66270748	970	970	970	970	0
463	20231020	113400	66270748	970	970	970	970	0
464	20231020	113300	66270748	970	970	970	970	1
465	20231020	113200	66269778	970	970	970	970	1
466	20231020	113100	66268808	970	970	970	970	0
467	20231020	113000	66268808	970	970	970	970	0
468	20231020	112900	66268808	970	970	970	970	1
469	20231020	112800	66267838	971	971	971	971	0
470	20231020	112700	66267838	971	971	971	971	0
471	20231020	112600	66267838	971	971	971	971	0
472	20231020	112500	66267838	971	971	971	971	5
473	20231020	112400	66262983	966	966	966	966	12
474	20231020	112300	66251391	970	970	970	970	0
475	20231020	112200	66251391	970	970	970	970	0
476	20231020	112100	66251391	970	970	970	970	0
477	20231020	112000	66251391	970	970	970	970	0
478	20231020	111900	66251391	970	970	970	970	100
479	20231020	111800	66154391	970	970	970	970	0
480	20231020	111700	66154391	970	970	970	970	0
481	20231020	111600	66154391	970	970	970	970	0
482	20231020	111500	66154391	970	970	970	970	11
483	20231020	111400	66143721	970	970	970	970	0
484	20231020	111300	66143721	970	970	970	970	0
485	20231020	111200	66143721	970	970	970	970	0
486	20231020	111100	66143721	970	970	970	970	0
487	20231020	111000	66143721	970	970	970	970	0
488	20231020	110900	66143721	970	970	970	970	0
489	20231020	110800	66143721	970	970	970	970	0
490	20231020	110700	66143721	970	970	970	970	0
491	20231020	110600	66143721	970	970	970	970	0
492	20231020	110500	66143721	970	969	970	969	315
493	20231020	110400	65838458	969	965	969	965	73
494	20231020	110300	65767972	965	965	965	965	100
495	20231020	110200	65671472	964	964	964	964	19
496	20231020	110100	65653156	965	964	965	964	951
497	20231020	110000	64735459	965	965	965	964	1046
498	20231020	105900	63726105	965	965	965	965	1
499	20231020	105800	63725140	964	964	964	964	0
500	20231020	105700	63725140	964	964	964	964	3
501	20231020	105600	63722248	964	964	964	964	34
502	20231020	105500	63689472	964	964	964	964	15
503	20231020	105400	63675012	964	964	964	964	5
504	20231020	105300	63670192	964	964	964	964	558
505	20231020	105200	63132280	953	953	953	953	73
506	20231020	105100	63062711	953	951	953	951	503
507	20231020	105000	62584353	951	951	951	951	8
508	20231020	104900	62576745	951	951	951	951	1
509	20231020	104800	62575794	951	948	951	948	10
510	20231020	104700	62566311	952	952	952	952	0
511	20231020	104600	62566311	952	952	952	952	1
512	20231020	104500	62565359	950	950	950	950	2105
513	20231020	104400	60565609	944	944	944	944	0
514	20231020	104300	60565609	944	944	944	944	0
515	20231020	104200	60565609	944	944	944	944	0
516	20231020	104100	60565609	944	944	944	944	0
517	20231020	104000	60565609	944	944	944	944	0
518	20231020	103900	60565609	944	944	944	944	0
519	20231020	103800	60565609	944	944	944	944	0
520	20231020	103700	60565609	944	944	944	944	0
521	20231020	103600	60565609	944	944	944	944	0
522	20231020	103500	60565609	944	942	944	942	3089
523	20231020	103400	57650627	941	941	941	941	59
524	20231020	103300	57595108	941	941	941	941	0
525	20231020	103200	57595108	941	941	941	941	0
526	20231020	103100	57595108	941	941	941	941	0
527	20231020	103000	57595108	941	933	941	933	2
528	20231020	102900	57593234	932	936	936	932	2200
529	20231020	102800	55537160	941	941	941	941	0
530	20231020	102700	55537160	941	936	941	935	401
531	20231020	102600	55162186	935	937	937	935	300
532	20231020	102500	54881586	936	939	942	936	419
533	20231020	102400	54489228	938	938	938	938	0
534	20231020	102300	54489228	938	940	940	938	1282
535	20231020	102200	53285295	940	940	940	940	1
536	20231020	102100	53284355	940	940	940	939	517
537	20231020	102000	52798377	940	940	940	940	24
538	20231020	101900	52775817	939	948	950	939	485
539	20231020	101800	52319299	952	952	952	952	0
540	20231020	101700	52319299	952	948	952	948	32
541	20231020	101600	52288845	953	953	953	953	0
542	20231020	101500	52288845	953	953	953	953	0
543	20231020	101400	52288845	953	960	960	949	10581
544	20231020	101300	42195810	957	961	961	957	1281
545	20231020	101200	40968795	960	960	960	960	0
546	20231020	101100	40968795	960	960	960	960	1
547	20231020	101000	40967835	959	959	959	959	183
548	20231020	100900	40792338	958	958	958	958	2
549	20231020	100800	40790422	958	958	958	958	0
550	20231020	100700	40790422	958	960	960	958	182
551	20231020	100600	40615718	960	960	960	960	1
552	20231020	100500	40614758	960	960	960	960	0
553	20231020	100400	40614758	960	960	960	960	0
554	20231020	100300	40614758	960	960	960	960	1042
555	20231020	100200	39614438	960	960	960	960	1
556	20231020	100100	39613478	960	959	960	958	1262
557	20231020	100000	38403150	960	960	960	960	0
558	20231020	095900	38403150	960	960	960	960	0
559	20231020	095800	38403150	960	960	960	960	0
560	20231020	095700	38403150	960	962	962	960	13810
561	20231020	095600	25144181	965	962	965	962	75
562	20231020	095500	25072028	965	965	965	965	1
563	20231020	095400	25071063	962	965	965	962	1639
564	20231020	095300	23491044	965	965	965	965	23
565	20231020	095200	23468849	965	965	965	965	443
566	20231020	095100	23041354	964	964	964	964	0
567	20231020	095000	23041354	964	965	965	964	150
568	20231020	094900	22896704	965	965	965	965	10
569	20231020	094800	22887054	965	968	968	965	3746
570	20231020	094700	19270006	975	975	975	975	0
571	20231020	094600	19270006	975	975	975	975	0
572	20231020	094500	19270006	975	975	975	975	0
573	20231020	094400	19270006	975	975	975	975	0
574	20231020	094300	19270006	975	975	975	975	0
575	20231020	094200	19270006	975	975	975	975	74
576	20231020	094100	19197856	976	976	976	976	0
577	20231020	094000	19197856	976	976	976	976	1
578	20231020	093900	19196880	977	977	977	977	0
579	20231020	093800	19196880	977	977	977	977	7
580	20231020	093700	19190041	979	979	979	979	0
581	20231020	093600	19190041	979	979	979	979	7
582	20231020	093500	19183188	965	979	979	965	5030
583	20231020	093400	14310165	979	977	979	977	2001
584	20231020	093300	12351623	977	977	977	977	1
585	20231020	093200	12350646	977	977	977	977	8
586	20231020	093100	12342830	977	977	977	977	1
587	20231020	093000	12341853	969	969	969	969	0
588	20231020	092900	12341853	969	969	969	969	0
589	20231020	092800	12341853	969	969	969	969	948
590	20231020	092700	11423241	969	969	969	969	47
591	20231020	092600	11377698	969	969	969	969	0
592	20231020	092500	11377698	969	969	969	969	0
593	20231020	092400	11377698	969	968	969	968	31
594	20231020	092300	11347689	969	969	969	969	0
595	20231020	092200	11347689	969	969	969	969	4
596	20231020	092100	11343813	969	969	969	969	50
597	20231020	092000	11295363	969	969	969	969	196
598	20231020	091900	11105439	969	969	969	969	42
599	20231020	091800	11064741	970	970	970	970	3
600	20231020	091700	11061831	965	965	965	965	25
601	20231020	091600	11037706	966	968	968	966	162
602	20231020	091500	10881111	970	970	970	970	1
603	20231020	091400	10880141	969	968	969	968	279
604	20231020	091300	10610039	966	965	966	965	1007
605	20231020	091200	9638200	965	964	965	964	86
606	20231020	091100	9555265	965	967	967	965	306
607	20231020	091000	9259817	968	968	968	968	151
608	20231020	090900	9113649	968	970	970	968	451
609	20231020	090800	8676680	970	970	970	970	160
610	20231020	090700	8521480	974	974	974	974	90
611	20231020	090600	8433820	974	975	975	974	551
612	20231020	090500	7897145	974	974	974	974	4
613	20231020	090400	7893249	974	973	974	973	496
614	20231020	090300	7410188	968	968	968	968	3342
615	20231020	090200	4175132	963	968	968	963	220
616	20231020	090100	3962852	968	970	970	967	311
617	20231020	090000	3662100	975	975	975	975	3756