KissMeData/019590/min/candle-20231017.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231017	185800	395239746	939	939	939	939	17848
3	20231017	185700	395239746	939	939	939	939	0
4	20231017	185600	395239746	939	939	939	939	0
5	20231017	185500	395239746	939	939	939	939	0
6	20231017	185400	395239746	939	939	939	939	0
7	20231017	185300	395239746	939	939	939	939	0
8	20231017	185200	395239746	939	939	939	939	0
9	20231017	185100	395239746	939	939	939	939	0
10	20231017	185000	395239746	939	939	939	939	0
11	20231017	184900	395239746	939	939	939	939	0
12	20231017	184800	395239746	939	939	939	939	0
13	20231017	184700	395239746	939	939	939	939	0
14	20231017	184600	395239746	939	939	939	939	0
15	20231017	184500	395239746	939	939	939	939	0
16	20231017	184400	395239746	939	939	939	939	0
17	20231017	184300	395239746	939	939	939	939	0
18	20231017	184200	395239746	939	939	939	939	0
19	20231017	184100	395239746	939	939	939	939	0
20	20231017	184000	395239746	939	939	939	939	0
21	20231017	183900	395239746	939	939	939	939	0
22	20231017	183800	395239746	939	939	939	939	0
23	20231017	183700	395239746	939	939	939	939	0
24	20231017	183600	395239746	939	939	939	939	0
25	20231017	183500	395239746	939	939	939	939	0
26	20231017	183400	395239746	939	939	939	939	0
27	20231017	183300	395239746	939	939	939	939	0
28	20231017	183200	395239746	939	939	939	939	0
29	20231017	183100	395239746	939	939	939	939	0
30	20231017	183000	395239746	939	939	939	939	0
31	20231017	182900	395239746	939	939	939	939	0
32	20231017	182800	395239746	939	939	939	939	17848
33	20231017	182700	395239746	939	939	939	939	0
34	20231017	182600	395239746	939	939	939	939	0
35	20231017	182500	395239746	939	939	939	939	0
36	20231017	182400	395239746	939	939	939	939	0
37	20231017	182300	395239746	939	939	939	939	0
38	20231017	182200	395239746	939	939	939	939	0
39	20231017	182100	395239746	939	939	939	939	0
40	20231017	182000	395239746	939	939	939	939	0
41	20231017	181900	395239746	939	939	939	939	0
42	20231017	181800	395239746	939	939	939	939	0
43	20231017	181700	395239746	939	939	939	939	0
44	20231017	181600	395239746	939	939	939	939	0
45	20231017	181500	395239746	939	939	939	939	0
46	20231017	181400	395239746	939	939	939	939	0
47	20231017	181300	395239746	939	939	939	939	0
48	20231017	181200	395239746	939	939	939	939	0
49	20231017	181100	395239746	939	939	939	939	0
50	20231017	181000	395239746	939	939	939	939	0
51	20231017	180900	395239746	939	939	939	939	0
52	20231017	180800	395239746	939	939	939	939	0
53	20231017	180700	395239746	939	939	939	939	0
54	20231017	180600	395239746	939	939	939	939	0
55	20231017	180500	395239746	939	939	939	939	0
56	20231017	180400	395239746	939	939	939	939	0
57	20231017	180300	395239746	939	939	939	939	0
58	20231017	180200	395239746	939	939	939	939	0
59	20231017	180100	395239746	939	939	939	939	0
60	20231017	180000	395239746	939	939	939	939	0
61	20231017	175900	395239746	939	939	939	939	0
62	20231017	175800	395239746	939	939	939	939	17848
63	20231017	175700	395239746	939	939	939	939	0
64	20231017	175600	395239746	939	939	939	939	0
65	20231017	175500	395239746	939	939	939	939	0
66	20231017	175400	395239746	939	939	939	939	0
67	20231017	175300	395239746	939	939	939	939	0
68	20231017	175200	395239746	939	939	939	939	0
69	20231017	175100	395239746	939	939	939	939	0
70	20231017	175000	395239746	939	939	939	939	0
71	20231017	174900	395239746	939	939	939	939	0
72	20231017	174800	395239746	939	939	939	939	0
73	20231017	174700	395239746	939	939	939	939	0
74	20231017	174600	395239746	939	939	939	939	0
75	20231017	174500	395239746	939	939	939	939	0
76	20231017	174400	395239746	939	939	939	939	0
77	20231017	174300	395239746	939	939	939	939	0
78	20231017	174200	395239746	939	939	939	939	0
79	20231017	174100	395239746	939	939	939	939	0
80	20231017	174000	395239746	939	939	939	939	0
81	20231017	173900	395239746	939	939	939	939	0
82	20231017	173800	395239746	939	939	939	939	0
83	20231017	173700	395239746	939	939	939	939	0
84	20231017	173600	395239746	939	939	939	939	0
85	20231017	173500	395239746	939	939	939	939	0
86	20231017	173400	395239746	939	939	939	939	0
87	20231017	173300	395239746	939	939	939	939	0
88	20231017	173200	395239746	939	939	939	939	0
89	20231017	173100	395239746	939	939	939	939	0
90	20231017	173000	395239746	939	939	939	939	0
91	20231017	172900	395239746	939	939	939	939	0
92	20231017	172800	395239746	939	939	939	939	17848
93	20231017	172700	395239746	939	939	939	939	0
94	20231017	172600	395239746	939	939	939	939	0
95	20231017	172500	395239746	939	939	939	939	0
96	20231017	172400	395239746	939	939	939	939	0
97	20231017	172300	395239746	939	939	939	939	0
98	20231017	172200	395239746	939	939	939	939	0
99	20231017	172100	395239746	939	939	939	939	0
100	20231017	172000	395239746	939	939	939	939	0
101	20231017	171900	395239746	939	939	939	939	0
102	20231017	171800	395239746	939	939	939	939	0
103	20231017	171700	395239746	939	939	939	939	0
104	20231017	171600	395239746	939	939	939	939	0
105	20231017	171500	395239746	939	939	939	939	0
106	20231017	171400	395239746	939	939	939	939	0
107	20231017	171300	395239746	939	939	939	939	0
108	20231017	171200	395239746	939	939	939	939	0
109	20231017	171100	395239746	939	939	939	939	0
110	20231017	171000	395239746	939	939	939	939	0
111	20231017	170900	395239746	939	939	939	939	0
112	20231017	170800	395239746	939	939	939	939	0
113	20231017	170700	395239746	939	939	939	939	0
114	20231017	170600	395239746	939	939	939	939	0
115	20231017	170500	395239746	939	939	939	939	0
116	20231017	170400	395239746	939	939	939	939	0
117	20231017	170300	395239746	939	939	939	939	0
118	20231017	170200	395239746	939	939	939	939	0
119	20231017	170100	395239746	939	939	939	939	0
120	20231017	170000	395239746	939	939	939	939	0
121	20231017	165900	395239746	939	939	939	939	0
122	20231017	165800	395239746	939	939	939	939	17848
123	20231017	165700	395239746	939	939	939	939	0
124	20231017	165600	395239746	939	939	939	939	0
125	20231017	165500	395239746	939	939	939	939	0
126	20231017	165400	395239746	939	939	939	939	0
127	20231017	165300	395239746	939	939	939	939	0
128	20231017	165200	395239746	939	939	939	939	0
129	20231017	165100	395239746	939	939	939	939	0
130	20231017	165000	395239746	939	939	939	939	0
131	20231017	164900	395239746	939	939	939	939	0
132	20231017	164800	395239746	939	939	939	939	0
133	20231017	164700	395239746	939	939	939	939	0
134	20231017	164600	395239746	939	939	939	939	0
135	20231017	164500	395239746	939	939	939	939	0
136	20231017	164400	395239746	939	939	939	939	0
137	20231017	164300	395239746	939	939	939	939	0
138	20231017	164200	395239746	939	939	939	939	0
139	20231017	164100	395239746	939	939	939	939	0
140	20231017	164000	395239746	939	939	939	939	0
141	20231017	163900	395239746	939	939	939	939	0
142	20231017	163800	395239746	939	939	939	939	0
143	20231017	163700	395239746	939	939	939	939	0
144	20231017	163600	395239746	939	939	939	939	0
145	20231017	163500	395239746	939	939	939	939	0
146	20231017	163400	395239746	939	939	939	939	0
147	20231017	163300	395239746	939	939	939	939	0
148	20231017	163200	395239746	939	939	939	939	0
149	20231017	163100	395239746	939	939	939	939	0
150	20231017	163000	395239746	939	939	939	939	0
151	20231017	162900	395239746	939	939	939	939	0
152	20231017	162800	395239746	939	939	939	939	17848
153	20231017	162700	395239746	939	939	939	939	0
154	20231017	162600	395239746	939	939	939	939	0
155	20231017	162500	395239746	939	939	939	939	0
156	20231017	162400	395239746	939	939	939	939	0
157	20231017	162300	395239746	939	939	939	939	0
158	20231017	162200	395239746	939	939	939	939	0
159	20231017	162100	395239746	939	939	939	939	0
160	20231017	162000	395239746	939	939	939	939	0
161	20231017	161900	395239746	939	939	939	939	0
162	20231017	161800	395239746	939	939	939	939	0
163	20231017	161700	395239746	939	939	939	939	0
164	20231017	161600	395239746	939	939	939	939	0
165	20231017	161500	395239746	939	939	939	939	0
166	20231017	161400	395239746	939	939	939	939	0
167	20231017	161300	395239746	939	939	939	939	0
168	20231017	161200	395239746	939	939	939	939	0
169	20231017	161100	395239746	939	939	939	939	0
170	20231017	161000	395239746	939	939	939	939	0
171	20231017	160900	395239746	939	939	939	939	0
172	20231017	160800	395239746	939	939	939	939	0
173	20231017	160700	395239746	939	939	939	939	0
174	20231017	160600	395239746	939	939	939	939	0
175	20231017	160500	395239746	939	939	939	939	0
176	20231017	160400	395239746	939	939	939	939	0
177	20231017	160300	395239746	939	939	939	939	0
178	20231017	160200	395239746	939	939	939	939	0
179	20231017	160100	395239746	939	939	939	939	0
180	20231017	160000	395239746	939	939	939	939	0
181	20231017	155900	395239746	939	939	939	939	0
182	20231017	155800	395239746	939	939	939	939	17848
183	20231017	155700	395239746	939	939	939	939	0
184	20231017	155600	395239746	939	939	939	939	0
185	20231017	155500	395239746	939	939	939	939	0
186	20231017	155400	395239746	939	939	939	939	0
187	20231017	155300	395239746	939	939	939	939	0
188	20231017	155200	395239746	939	939	939	939	0
189	20231017	155100	395239746	939	939	939	939	0
190	20231017	155000	395239746	939	939	939	939	0
191	20231017	154900	395239746	939	939	939	939	0
192	20231017	154800	395239746	939	939	939	939	0
193	20231017	154700	395239746	939	939	939	939	0
194	20231017	154600	395239746	939	939	939	939	0
195	20231017	154500	395239746	939	939	939	939	0
196	20231017	154400	395239746	939	939	939	939	0
197	20231017	154300	395239746	939	939	939	939	0
198	20231017	154200	395239746	939	939	939	939	0
199	20231017	154100	395239746	939	939	939	939	0
200	20231017	154000	395239746	939	939	939	939	0
201	20231017	153900	395239746	939	939	939	939	0
202	20231017	153800	395239746	939	939	939	939	0
203	20231017	153700	395239746	939	939	939	939	0
204	20231017	153600	395239746	939	939	939	939	0
205	20231017	153500	395239746	939	939	939	939	0
206	20231017	153400	395239746	939	939	939	939	0
207	20231017	153300	395239746	939	939	939	939	0
208	20231017	153200	395239746	939	939	939	939	0
209	20231017	153100	395239746	939	939	939	939	0
210	20231017	153000	395239746	939	939	939	939	17848
211	20231017	152900	378480474	950	950	950	950	0
212	20231017	152800	378480474	950	950	950	950	0
213	20231017	152700	378480474	950	950	950	950	0
214	20231017	152600	378480474	950	950	950	950	0
215	20231017	152500	378480474	950	950	950	950	0
216	20231017	152400	378480474	950	950	950	950	0
217	20231017	152300	378480474	950	950	950	950	0
218	20231017	152200	378480474	950	950	950	950	0
219	20231017	152100	378480474	950	950	950	950	0
220	20231017	152000	378480474	950	950	950	950	0
221	20231017	151900	378480474	950	950	950	950	0
222	20231017	151800	378480474	950	950	950	950	0
223	20231017	151700	378480474	950	950	950	950	1888
224	20231017	151600	376686874	950	950	950	950	0
225	20231017	151500	376686874	950	950	950	950	0
226	20231017	151400	376686874	950	950	950	950	0
227	20231017	151300	376686874	950	950	950	950	0
228	20231017	151200	376686874	950	950	950	950	0
229	20231017	151100	376686874	950	950	950	950	0
230	20231017	151000	376686874	950	950	950	950	9
231	20231017	150900	376678324	947	947	947	947	0
232	20231017	150800	376678324	947	947	947	947	0
233	20231017	150700	376678324	947	947	947	947	0
234	20231017	150600	376678324	947	947	947	947	0
235	20231017	150500	376678324	947	947	947	947	0
236	20231017	150400	376678324	947	947	947	947	0
237	20231017	150300	376678324	947	947	947	947	1150
238	20231017	150200	375589274	950	950	950	950	0
239	20231017	150100	375589274	950	950	950	950	1
240	20231017	150000	375588324	948	948	948	948	3250
241	20231017	145900	372507324	950	950	950	950	0
242	20231017	145800	372507324	950	950	950	950	0
243	20231017	145700	372507324	950	950	950	950	0
244	20231017	145600	372507324	950	950	950	950	0
245	20231017	145500	372507324	950	950	950	950	0
246	20231017	145400	372507324	950	950	950	950	0
247	20231017	145300	372507324	950	950	950	950	0
248	20231017	145200	372507324	950	950	950	950	0
249	20231017	145100	372507324	950	950	950	950	0
250	20231017	145000	372507324	950	950	950	950	0
251	20231017	144900	372507324	950	950	950	950	1
252	20231017	144800	372506374	949	949	949	949	27
253	20231017	144700	372480751	950	950	950	950	0
254	20231017	144600	372480751	950	950	950	950	0
255	20231017	144500	372480751	950	950	950	950	0
256	20231017	144400	372480751	950	950	950	950	0
257	20231017	144300	372480751	950	950	950	950	10
258	20231017	144200	372471251	950	950	950	950	0
259	20231017	144100	372471251	950	950	950	950	0
260	20231017	144000	372471251	950	950	950	950	5
261	20231017	143900	372466501	950	950	950	950	25
262	20231017	143800	372442751	950	950	950	950	0
263	20231017	143700	372442751	950	949	950	949	84
264	20231017	143600	372363024	950	950	950	950	0
265	20231017	143500	372363024	950	950	950	950	0
266	20231017	143400	372363024	950	950	950	950	0
267	20231017	143300	372363024	950	950	950	950	0
268	20231017	143200	372363024	950	950	950	950	118
269	20231017	143100	372250924	950	950	950	950	0
270	20231017	143000	372250924	950	950	950	950	11
271	20231017	142900	372240474	950	950	950	950	0
272	20231017	142800	372240474	950	950	950	950	0
273	20231017	142700	372240474	950	950	950	950	200
274	20231017	142600	372050474	950	950	950	950	73
275	20231017	142500	371981124	950	950	950	950	0
276	20231017	142400	371981124	950	950	950	950	0
277	20231017	142300	371981124	950	950	950	950	0
278	20231017	142200	371981124	950	950	950	950	1
279	20231017	142100	371980174	947	947	947	947	0
280	20231017	142000	371980174	947	951	951	947	4513
281	20231017	141900	367697787	951	953	953	951	1903
282	20231017	141800	365887936	958	958	958	958	0
283	20231017	141700	365887936	958	958	958	958	0
284	20231017	141600	365887936	958	958	958	958	0
285	20231017	141500	365887936	958	958	958	958	0
286	20231017	141400	365887936	958	958	958	958	0
287	20231017	141300	365887936	958	958	958	958	0
288	20231017	141200	365887936	958	958	958	958	0
289	20231017	141100	365887936	958	958	958	958	0
290	20231017	141000	365887936	958	958	958	958	0
291	20231017	140900	365887936	958	958	958	958	0
292	20231017	140800	365887936	958	958	958	958	0
293	20231017	140700	365887936	958	958	958	958	0
294	20231017	140600	365887936	958	958	958	958	0
295	20231017	140500	365887936	958	958	958	958	0
296	20231017	140400	365887936	958	958	958	958	0
297	20231017	140300	365887936	958	958	958	958	0
298	20231017	140200	365887936	958	958	958	958	0
299	20231017	140100	365887936	958	958	958	958	0
300	20231017	140000	365887936	958	958	958	958	0
301	20231017	135900	365887936	958	958	958	957	4284
302	20231017	135800	361784410	958	958	958	958	0
303	20231017	135700	361784410	958	958	958	958	1000
304	20231017	135600	360826410	958	958	958	958	1
305	20231017	135500	360825452	958	958	958	958	0
306	20231017	135400	360825452	958	958	958	952	6186
307	20231017	135300	354906374	958	958	958	958	0
308	20231017	135200	354906374	958	958	958	958	0
309	20231017	135100	354906374	958	958	958	958	0
310	20231017	135000	354906374	958	958	958	958	0
311	20231017	134900	354906374	958	958	958	958	0
312	20231017	134800	354906374	958	950	958	950	14941
313	20231017	134700	340712096	950	950	950	950	5925
314	20231017	134600	335083346	949	949	949	949	0
315	20231017	134500	335083346	949	949	949	949	0
316	20231017	134400	335083346	949	949	949	949	0
317	20231017	134300	335083346	949	949	949	949	0
318	20231017	134200	335083346	949	949	949	949	0
319	20231017	134100	335083346	949	949	949	949	760
320	20231017	134000	334362106	949	948	950	948	20733
321	20231017	133900	314669549	948	947	948	947	2
322	20231017	133800	314667654	945	945	945	945	0
323	20231017	133700	314667654	945	945	945	945	0
324	20231017	133600	314667654	945	948	948	945	40
325	20231017	133500	314629764	949	949	949	949	1
326	20231017	133400	314628815	945	949	949	945	445
327	20231017	133300	314208286	947	947	947	947	0
328	20231017	133200	314208286	947	947	947	947	0
329	20231017	133100	314208286	947	947	947	947	0
330	20231017	133000	314208286	947	947	947	947	0
331	20231017	132900	314208286	947	947	947	944	4728
332	20231017	132800	309739609	949	949	949	949	0
333	20231017	132700	309739609	949	949	949	949	0
334	20231017	132600	309739609	949	949	949	949	0
335	20231017	132500	309739609	949	949	949	949	0
336	20231017	132400	309739609	949	949	949	949	0
337	20231017	132300	309739609	949	949	949	949	0
338	20231017	132200	309739609	949	949	949	949	0
339	20231017	132100	309739609	949	949	949	949	0
340	20231017	132000	309739609	949	949	949	949	0
341	20231017	131900	309739609	949	949	949	949	0
342	20231017	131800	309739609	949	949	949	949	0
343	20231017	131700	309739609	949	949	949	949	0
344	20231017	131600	309739609	949	949	949	949	0
345	20231017	131500	309739609	949	949	949	949	0
346	20231017	131400	309739609	949	949	949	949	0
347	20231017	131300	309739609	949	949	949	949	0
348	20231017	131200	309739609	949	949	949	949	0
349	20231017	131100	309739609	949	949	949	949	0
350	20231017	131000	309739609	949	949	949	949	0
351	20231017	130900	309739609	949	949	949	949	0
352	20231017	130800	309739609	949	949	949	949	0
353	20231017	130700	309739609	949	949	949	949	88
354	20231017	130600	309656097	949	949	949	949	0
355	20231017	130500	309656097	949	949	949	949	1100
356	20231017	130400	308612197	949	949	949	949	0
357	20231017	130300	308612197	949	949	949	949	0
358	20231017	130200	308612197	949	949	949	949	0
359	20231017	130100	308612197	949	949	949	949	0
360	20231017	130000	308612197	949	949	949	949	0
361	20231017	125900	308612197	949	949	949	949	1
362	20231017	125800	308611248	945	945	945	945	0
363	20231017	125700	308611248	945	945	945	945	0
364	20231017	125600	308611248	945	945	945	945	0
365	20231017	125500	308611248	945	945	945	945	0
366	20231017	125400	308611248	945	945	945	945	1000
367	20231017	125300	307666248	949	949	949	949	0
368	20231017	125200	307666248	949	949	949	949	0
369	20231017	125100	307666248	949	949	949	949	1251
370	20231017	125000	306479049	949	949	949	949	1
371	20231017	124900	306478100	945	945	945	945	241
372	20231017	124800	306250355	945	948	949	945	2536
373	20231017	124700	303850762	950	950	950	950	0
374	20231017	124600	303850762	950	950	950	950	0
375	20231017	124500	303850762	950	950	950	950	1
376	20231017	124400	303849812	948	948	948	948	0
377	20231017	124300	303849812	948	948	948	948	0
378	20231017	124200	303849812	948	948	948	948	0
379	20231017	124100	303849812	948	948	948	948	0
380	20231017	124000	303849812	948	948	948	948	0
381	20231017	123900	303849812	948	948	948	948	0
382	20231017	123800	303849812	948	948	948	948	5000
383	20231017	123700	299109812	950	950	950	950	0
384	20231017	123600	299109812	950	950	950	950	0
385	20231017	123500	299109812	950	948	950	948	755
386	20231017	123400	298394062	949	950	950	949	795
387	20231017	123300	297639312	950	950	950	950	7965
388	20231017	123200	290072562	953	953	953	953	100
389	20231017	123100	289977262	953	953	953	953	1
390	20231017	123000	289976309	950	950	950	950	0
391	20231017	122900	289976309	950	950	950	950	0
392	20231017	122800	289976309	950	950	950	950	0
393	20231017	122700	289976309	950	957	957	950	30000
394	20231017	122600	261474494	958	958	958	958	0
395	20231017	122500	261474494	958	958	958	958	0
396	20231017	122400	261474494	958	958	958	958	0
397	20231017	122300	261474494	958	958	958	958	100
398	20231017	122200	261378694	958	958	958	958	10
399	20231017	122100	261369114	958	958	958	958	0
400	20231017	122000	261369114	958	959	959	958	871
401	20231017	121900	260534645	960	960	960	960	2035
402	20231017	121800	258581045	968	968	968	968	1
403	20231017	121700	258580077	960	960	960	960	10000
404	20231017	121600	248980077	960	960	960	960	0
405	20231017	121500	248980077	960	963	963	960	20000
406	20231017	121400	229775459	969	969	969	969	0
407	20231017	121300	229775459	969	969	969	969	56
408	20231017	121200	229721195	969	969	969	969	244
409	20231017	121100	229484759	969	969	969	969	0
410	20231017	121000	229484759	969	969	969	969	1801
411	20231017	120900	227739590	964	969	969	964	186
412	20231017	120800	227560281	964	964	964	964	0
413	20231017	120700	227560281	964	968	968	964	3
414	20231017	120600	227557381	969	969	969	969	36
415	20231017	120500	227522497	970	970	970	970	0
416	20231017	120400	227522497	970	970	970	970	0
417	20231017	120300	227522497	970	970	970	970	0
418	20231017	120200	227522497	970	970	970	970	0
419	20231017	120100	227522497	970	970	970	970	0
420	20231017	120000	227522497	970	970	970	970	0
421	20231017	115900	227522497	970	970	970	970	0
422	20231017	115800	227522497	970	970	970	970	0
423	20231017	115700	227522497	970	966	970	966	20010
424	20231017	115600	208150889	966	966	966	966	0
425	20231017	115500	208150889	966	966	966	966	0
426	20231017	115400	208150889	966	966	966	966	0
427	20231017	115300	208150889	966	966	966	966	0
428	20231017	115200	208150889	966	966	966	966	94
429	20231017	115100	208060085	966	966	966	966	0
430	20231017	115000	208060085	966	966	966	966	0
431	20231017	114900	208060085	966	966	966	966	0
432	20231017	114800	208060085	966	966	966	966	36
433	20231017	114700	208025309	966	966	966	966	0
434	20231017	114600	208025309	966	965	966	965	2000
435	20231017	114500	206093809	966	966	966	966	0
436	20231017	114400	206093809	966	966	966	966	0
437	20231017	114300	206093809	966	966	966	966	0
438	20231017	114200	206093809	966	965	966	961	4425
439	20231017	114100	201827509	966	966	966	966	1
440	20231017	114000	201826543	966	966	966	966	0
441	20231017	113900	201826543	966	966	966	966	1
442	20231017	113800	201825577	965	965	965	965	103
443	20231017	113700	201726182	964	962	964	962	8726
444	20231017	113600	193326904	961	962	962	960	3301
445	20231017	113500	190157642	961	960	961	960	28081
446	20231017	113400	163199382	960	960	960	960	0
447	20231017	113300	163199382	960	960	960	960	0
448	20231017	113200	163199382	960	960	960	960	0
449	20231017	113100	163199382	960	960	960	960	0
450	20231017	113000	163199382	960	960	960	960	0
451	20231017	112900	163199382	960	960	960	960	0
452	20231017	112800	163199382	960	960	960	954	52
453	20231017	112700	163149762	958	958	958	958	100
454	20231017	112600	163053962	958	959	959	958	2713
455	20231017	112500	160454395	963	963	963	963	0
456	20231017	112400	160454395	963	963	963	963	135
457	20231017	112300	160324390	963	957	963	957	13857
458	20231017	112200	147039330	957	956	957	956	6001
459	20231017	112100	141302373	956	956	956	956	5300
460	20231017	112000	136235573	956	956	956	956	0
461	20231017	111900	136235573	956	956	956	956	14060
462	20231017	111800	122794213	956	956	956	956	1
463	20231017	111700	122793257	949	949	949	949	1
464	20231017	111600	122792308	950	951	951	950	5401
465	20231017	111500	117661098	956	956	956	956	0
466	20231017	111400	117661098	956	955	956	955	886
467	20231017	111300	116814965	955	947	955	947	16545
468	20231017	111200	101064975	940	949	949	940	4460
469	20231017	111100	96837575	942	935	942	935	9243
470	20231017	111000	88172139	935	935	935	935	0
471	20231017	110900	88172139	935	935	935	935	0
472	20231017	110800	88172139	935	935	935	935	0
473	20231017	110700	88172139	935	935	935	935	0
474	20231017	110600	88172139	935	935	935	935	0
475	20231017	110500	88172139	935	935	935	935	24
476	20231017	110400	88149699	934	934	934	934	0
477	20231017	110300	88149699	934	934	934	934	970
478	20231017	110200	87243719	934	934	934	934	30
479	20231017	110100	87215699	934	934	934	934	0
480	20231017	110000	87215699	934	934	934	934	1
481	20231017	105900	87214765	935	934	935	934	1944
482	20231017	105800	85399068	935	935	935	935	0
483	20231017	105700	85399068	935	935	935	935	0
484	20231017	105600	85399068	935	935	935	935	0
485	20231017	105500	85399068	935	934	935	934	59
486	20231017	105400	85343960	935	934	935	934	98
487	20231017	105300	85252427	934	934	934	934	2
488	20231017	105200	85250559	935	934	935	934	4817
489	20231017	105100	80747481	934	932	934	932	3220
490	20231017	105000	77740075	932	932	932	932	0
491	20231017	104900	77740075	932	932	932	932	0
492	20231017	104800	77740075	932	932	932	932	0
493	20231017	104700	77740075	932	932	932	932	0
494	20231017	104600	77740075	932	932	932	932	0
495	20231017	104500	77740075	932	932	932	932	0
496	20231017	104400	77740075	932	932	932	932	0
497	20231017	104300	77740075	932	932	932	932	0
498	20231017	104200	77740075	932	932	932	932	0
499	20231017	104100	77740075	932	932	932	932	0
500	20231017	104000	77740075	932	932	932	932	1013
501	20231017	103900	76795959	932	932	932	932	0
502	20231017	103800	76795959	932	932	932	932	1
503	20231017	103700	76795027	926	930	930	925	10045
504	20231017	103600	67491684	930	931	931	930	5000
505	20231017	103500	62838468	936	936	936	936	0
506	20231017	103400	62838468	936	936	936	936	0
507	20231017	103300	62838468	936	936	936	936	0
508	20231017	103200	62838468	936	936	936	936	0
509	20231017	103100	62838468	936	936	936	936	0
510	20231017	103000	62838468	936	936	936	936	0
511	20231017	102900	62838468	936	936	936	936	0
512	20231017	102800	62838468	936	936	936	936	0
513	20231017	102700	62838468	936	936	936	936	0
514	20231017	102600	62838468	936	936	936	936	5
515	20231017	102500	62833788	936	936	936	936	0
516	20231017	102400	62833788	936	936	936	936	0
517	20231017	102300	62833788	936	936	936	936	0
518	20231017	102200	62833788	936	936	936	936	9
519	20231017	102100	62825364	937	937	937	937	0
520	20231017	102000	62825364	937	937	937	937	0
521	20231017	101900	62825364	937	937	937	937	0
522	20231017	101800	62825364	937	937	937	937	0
523	20231017	101700	62825364	937	937	937	937	0
524	20231017	101600	62825364	937	937	937	937	0
525	20231017	101500	62825364	937	937	937	937	0
526	20231017	101400	62825364	937	937	937	937	0
527	20231017	101300	62825364	937	937	937	937	0
528	20231017	101200	62825364	937	937	937	937	0
529	20231017	101100	62825364	937	937	937	937	0
530	20231017	101000	62825364	937	937	937	937	1
531	20231017	100900	62824427	934	927	934	926	3502
532	20231017	100800	59580780	927	927	927	927	485
533	20231017	100700	59131185	934	934	934	934	0
534	20231017	100600	59131185	934	934	934	934	0
535	20231017	100500	59131185	934	934	934	934	0
536	20231017	100400	59131185	934	934	934	934	0
537	20231017	100300	59131185	934	933	934	933	1900
538	20231017	100200	57356815	926	926	926	926	1000
539	20231017	100100	56430815	926	929	929	926	8500
540	20231017	100000	48556520	930	930	930	930	0
541	20231017	095900	48556520	930	929	930	929	288
542	20231017	095800	48288810	926	926	926	926	0
543	20231017	095700	48288810	926	927	927	926	7000
544	20231017	095600	41804626	927	927	927	927	0
545	20231017	095500	41804626	927	930	930	927	1550
546	20231017	095400	40366667	930	932	932	930	3792
547	20231017	095300	36836987	938	938	938	938	0
548	20231017	095200	36836987	938	938	938	938	0
549	20231017	095100	36836987	938	938	938	938	0
550	20231017	095000	36836987	938	937	938	937	4500
551	20231017	094900	32615988	938	938	938	938	0
552	20231017	094800	32615988	938	936	938	936	5000
553	20231017	094700	27926018	936	936	936	936	0
554	20231017	094600	27926018	936	936	936	936	0
555	20231017	094500	27926018	936	936	936	936	20
556	20231017	094400	27907298	937	937	937	937	500
557	20231017	094300	27438798	936	936	936	936	4
558	20231017	094200	27435054	936	936	936	936	1000
559	20231017	094100	26499054	936	936	936	936	212
560	20231017	094000	26300622	937	938	938	937	207
561	20231017	093900	26106597	940	934	940	934	5587
562	20231017	093800	20866328	934	934	934	934	3
563	20231017	093700	20863526	930	931	931	930	1200
564	20231017	093600	19747167	931	932	932	931	500
565	20231017	093500	19281638	931	932	932	931	2037
566	20231017	093400	17384338	932	934	934	932	843
567	20231017	093300	16598421	934	935	935	934	228
568	20231017	093200	16385434	936	936	936	936	1503
569	20231017	093100	14978626	935	935	935	935	0
570	20231017	093000	14978626	935	935	935	935	5
571	20231017	092900	14973951	935	936	936	935	22
572	20231017	092800	14953369	936	936	936	936	0
573	20231017	092700	14953369	936	936	936	936	3
574	20231017	092600	14950561	936	936	937	936	5409
575	20231017	092500	9882336	936	937	937	936	349
576	20231017	092400	9555330	941	941	941	941	0
577	20231017	092300	9555330	941	936	941	934	1010
578	20231017	092200	8610317	943	943	943	943	3018
579	20231017	092100	5764343	936	936	936	936	2
580	20231017	092000	5762471	943	943	943	943	0
581	20231017	091900	5762471	943	943	943	943	0
582	20231017	091800	5762471	943	943	943	943	0
583	20231017	091700	5762471	943	943	943	943	0
584	20231017	091600	5762471	943	943	943	943	0
585	20231017	091500	5762471	943	943	943	943	0
586	20231017	091400	5762471	943	943	943	943	2
587	20231017	091300	5760585	943	942	943	942	30
588	20231017	091200	5732321	946	946	946	946	0
589	20231017	091100	5732321	946	946	946	946	0
590	20231017	091000	5732321	946	946	946	946	1
591	20231017	090900	5731375	936	936	936	936	662
592	20231017	090800	5111743	935	938	949	935	4826
593	20231017	090700	594081	937	940	940	935	398
594	20231017	090600	221643	941	953	953	941	177
595	20231017	090500	55074	941	941	941	941	1
596	20231017	090400	54133	955	955	955	955	0
597	20231017	090300	54133	955	955	955	955	0
598	20231017	090200	54133	955	945	955	945	44
599	20231017	090100	12285	945	945	945	945	0
600	20231017	090000	12285	945	945	945	945	13