KissMeData/064800/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	192700	173957189	957	957	957	957	3254
3	20231019	192600	173957189	957	957	957	957	0
4	20231019	192500	173957189	957	957	957	957	0
5	20231019	192400	173957189	957	957	957	957	0
6	20231019	192300	173957189	957	957	957	957	0
7	20231019	192200	173957189	957	957	957	957	0
8	20231019	192100	173957189	957	957	957	957	0
9	20231019	192000	173957189	957	957	957	957	0
10	20231019	191900	173957189	957	957	957	957	0
11	20231019	191800	173957189	957	957	957	957	0
12	20231019	191700	173957189	957	957	957	957	0
13	20231019	191600	173957189	957	957	957	957	0
14	20231019	191500	173957189	957	957	957	957	0
15	20231019	191400	173957189	957	957	957	957	0
16	20231019	191300	173957189	957	957	957	957	0
17	20231019	191200	173957189	957	957	957	957	0
18	20231019	191100	173957189	957	957	957	957	0
19	20231019	191000	173957189	957	957	957	957	0
20	20231019	190900	173957189	957	957	957	957	0
21	20231019	190800	173957189	957	957	957	957	0
22	20231019	190700	173957189	957	957	957	957	0
23	20231019	190600	173957189	957	957	957	957	0
24	20231019	190500	173957189	957	957	957	957	0
25	20231019	190400	173957189	957	957	957	957	0
26	20231019	190300	173957189	957	957	957	957	0
27	20231019	190200	173957189	957	957	957	957	0
28	20231019	190100	173957189	957	957	957	957	0
29	20231019	190000	173957189	957	957	957	957	0
30	20231019	185900	173957189	957	957	957	957	0
31	20231019	185800	173957189	957	957	957	957	0
32	20231019	185700	173957189	957	957	957	957	3254
33	20231019	185600	173957189	957	957	957	957	0
34	20231019	185500	173957189	957	957	957	957	0
35	20231019	185400	173957189	957	957	957	957	0
36	20231019	185300	173957189	957	957	957	957	0
37	20231019	185200	173957189	957	957	957	957	0
38	20231019	185100	173957189	957	957	957	957	0
39	20231019	185000	173957189	957	957	957	957	0
40	20231019	184900	173957189	957	957	957	957	0
41	20231019	184800	173957189	957	957	957	957	0
42	20231019	184700	173957189	957	957	957	957	0
43	20231019	184600	173957189	957	957	957	957	0
44	20231019	184500	173957189	957	957	957	957	0
45	20231019	184400	173957189	957	957	957	957	0
46	20231019	184300	173957189	957	957	957	957	0
47	20231019	184200	173957189	957	957	957	957	0
48	20231019	184100	173957189	957	957	957	957	0
49	20231019	184000	173957189	957	957	957	957	0
50	20231019	183900	173957189	957	957	957	957	0
51	20231019	183800	173957189	957	957	957	957	0
52	20231019	183700	173957189	957	957	957	957	0
53	20231019	183600	173957189	957	957	957	957	0
54	20231019	183500	173957189	957	957	957	957	0
55	20231019	183400	173957189	957	957	957	957	0
56	20231019	183300	173957189	957	957	957	957	0
57	20231019	183200	173957189	957	957	957	957	0
58	20231019	183100	173957189	957	957	957	957	0
59	20231019	183000	173957189	957	957	957	957	0
60	20231019	182900	173957189	957	957	957	957	0
61	20231019	182800	173957189	957	957	957	957	0
62	20231019	182700	173957189	957	957	957	957	3254
63	20231019	182600	173957189	957	957	957	957	0
64	20231019	182500	173957189	957	957	957	957	0
65	20231019	182400	173957189	957	957	957	957	0
66	20231019	182300	173957189	957	957	957	957	0
67	20231019	182200	173957189	957	957	957	957	0
68	20231019	182100	173957189	957	957	957	957	0
69	20231019	182000	173957189	957	957	957	957	0
70	20231019	181900	173957189	957	957	957	957	0
71	20231019	181800	173957189	957	957	957	957	0
72	20231019	181700	173957189	957	957	957	957	0
73	20231019	181600	173957189	957	957	957	957	0
74	20231019	181500	173957189	957	957	957	957	0
75	20231019	181400	173957189	957	957	957	957	0
76	20231019	181300	173957189	957	957	957	957	0
77	20231019	181200	173957189	957	957	957	957	0
78	20231019	181100	173957189	957	957	957	957	0
79	20231019	181000	173957189	957	957	957	957	0
80	20231019	180900	173957189	957	957	957	957	0
81	20231019	180800	173957189	957	957	957	957	0
82	20231019	180700	173957189	957	957	957	957	0
83	20231019	180600	173957189	957	957	957	957	0
84	20231019	180500	173957189	957	957	957	957	0
85	20231019	180400	173957189	957	957	957	957	0
86	20231019	180300	173957189	957	957	957	957	0
87	20231019	180200	173957189	957	957	957	957	0
88	20231019	180100	173957189	957	957	957	957	0
89	20231019	180000	173957189	957	957	957	957	0
90	20231019	175900	173957189	957	957	957	957	0
91	20231019	175800	173957189	957	957	957	957	0
92	20231019	175700	173957189	957	957	957	957	3254
93	20231019	175600	173957189	957	957	957	957	0
94	20231019	175500	173957189	957	957	957	957	0
95	20231019	175400	173957189	957	957	957	957	0
96	20231019	175300	173957189	957	957	957	957	0
97	20231019	175200	173957189	957	957	957	957	0
98	20231019	175100	173957189	957	957	957	957	0
99	20231019	175000	173957189	957	957	957	957	0
100	20231019	174900	173957189	957	957	957	957	0
101	20231019	174800	173957189	957	957	957	957	0
102	20231019	174700	173957189	957	957	957	957	0
103	20231019	174600	173957189	957	957	957	957	0
104	20231019	174500	173957189	957	957	957	957	0
105	20231019	174400	173957189	957	957	957	957	0
106	20231019	174300	173957189	957	957	957	957	0
107	20231019	174200	173957189	957	957	957	957	0
108	20231019	174100	173957189	957	957	957	957	0
109	20231019	174000	173957189	957	957	957	957	0
110	20231019	173900	173957189	957	957	957	957	0
111	20231019	173800	173957189	957	957	957	957	0
112	20231019	173700	173957189	957	957	957	957	0
113	20231019	173600	173957189	957	957	957	957	0
114	20231019	173500	173957189	957	957	957	957	0
115	20231019	173400	173957189	957	957	957	957	0
116	20231019	173300	173957189	957	957	957	957	0
117	20231019	173200	173957189	957	957	957	957	0
118	20231019	173100	173957189	957	957	957	957	0
119	20231019	173000	173957189	957	957	957	957	0
120	20231019	172900	173957189	957	957	957	957	0
121	20231019	172800	173957189	957	957	957	957	0
122	20231019	172700	173957189	957	957	957	957	3254
123	20231019	172600	173957189	957	957	957	957	0
124	20231019	172500	173957189	957	957	957	957	0
125	20231019	172400	173957189	957	957	957	957	0
126	20231019	172300	173957189	957	957	957	957	0
127	20231019	172200	173957189	957	957	957	957	0
128	20231019	172100	173957189	957	957	957	957	0
129	20231019	172000	173957189	957	957	957	957	0
130	20231019	171900	173957189	957	957	957	957	0
131	20231019	171800	173957189	957	957	957	957	0
132	20231019	171700	173957189	957	957	957	957	0
133	20231019	171600	173957189	957	957	957	957	0
134	20231019	171500	173957189	957	957	957	957	0
135	20231019	171400	173957189	957	957	957	957	0
136	20231019	171300	173957189	957	957	957	957	0
137	20231019	171200	173957189	957	957	957	957	0
138	20231019	171100	173957189	957	957	957	957	0
139	20231019	171000	173957189	957	957	957	957	0
140	20231019	170900	173957189	957	957	957	957	0
141	20231019	170800	173957189	957	957	957	957	0
142	20231019	170700	173957189	957	957	957	957	0
143	20231019	170600	173957189	957	957	957	957	0
144	20231019	170500	173957189	957	957	957	957	0
145	20231019	170400	173957189	957	957	957	957	0
146	20231019	170300	173957189	957	957	957	957	0
147	20231019	170200	173957189	957	957	957	957	0
148	20231019	170100	173957189	957	957	957	957	0
149	20231019	170000	173957189	957	957	957	957	0
150	20231019	165900	173957189	957	957	957	957	0
151	20231019	165800	173957189	957	957	957	957	0
152	20231019	165700	173957189	957	957	957	957	3254
153	20231019	165600	173957189	957	957	957	957	0
154	20231019	165500	173957189	957	957	957	957	0
155	20231019	165400	173957189	957	957	957	957	0
156	20231019	165300	173957189	957	957	957	957	0
157	20231019	165200	173957189	957	957	957	957	0
158	20231019	165100	173957189	957	957	957	957	0
159	20231019	165000	173957189	957	957	957	957	0
160	20231019	164900	173957189	957	957	957	957	0
161	20231019	164800	173957189	957	957	957	957	0
162	20231019	164700	173957189	957	957	957	957	0
163	20231019	164600	173957189	957	957	957	957	0
164	20231019	164500	173957189	957	957	957	957	0
165	20231019	164400	173957189	957	957	957	957	0
166	20231019	164300	173957189	957	957	957	957	0
167	20231019	164200	173957189	957	957	957	957	0
168	20231019	164100	173957189	957	957	957	957	0
169	20231019	164000	173957189	957	957	957	957	0
170	20231019	163900	173957189	957	957	957	957	0
171	20231019	163800	173957189	957	957	957	957	0
172	20231019	163700	173957189	957	957	957	957	0
173	20231019	163600	173957189	957	957	957	957	0
174	20231019	163500	173957189	957	957	957	957	0
175	20231019	163400	173957189	957	957	957	957	0
176	20231019	163300	173957189	957	957	957	957	0
177	20231019	163200	173957189	957	957	957	957	0
178	20231019	163100	173957189	957	957	957	957	0
179	20231019	163000	173957189	957	957	957	957	0
180	20231019	162900	173957189	957	957	957	957	0
181	20231019	162800	173957189	957	957	957	957	0
182	20231019	162700	173957189	957	957	957	957	3254
183	20231019	162600	173957189	957	957	957	957	0
184	20231019	162500	173957189	957	957	957	957	0
185	20231019	162400	173957189	957	957	957	957	0
186	20231019	162300	173957189	957	957	957	957	0
187	20231019	162200	173957189	957	957	957	957	0
188	20231019	162100	173957189	957	957	957	957	0
189	20231019	162000	173957189	957	957	957	957	0
190	20231019	161900	173957189	957	957	957	957	0
191	20231019	161800	173957189	957	957	957	957	0
192	20231019	161700	173957189	957	957	957	957	0
193	20231019	161600	173957189	957	957	957	957	0
194	20231019	161500	173957189	957	957	957	957	0
195	20231019	161400	173957189	957	957	957	957	0
196	20231019	161300	173957189	957	957	957	957	0
197	20231019	161200	173957189	957	957	957	957	0
198	20231019	161100	173957189	957	957	957	957	0
199	20231019	161000	173957189	957	957	957	957	0
200	20231019	160900	173957189	957	957	957	957	0
201	20231019	160800	173957189	957	957	957	957	0
202	20231019	160700	173957189	957	957	957	957	0
203	20231019	160600	173957189	957	957	957	957	0
204	20231019	160500	173957189	957	957	957	957	0
205	20231019	160400	173957189	957	957	957	957	0
206	20231019	160300	173957189	957	957	957	957	0
207	20231019	160200	173957189	957	957	957	957	0
208	20231019	160100	173957189	957	957	957	957	0
209	20231019	160000	173957189	957	957	957	957	0
210	20231019	155900	173957189	957	957	957	957	0
211	20231019	155800	173957189	957	957	957	957	0
212	20231019	155700	173957189	957	957	957	957	3254
213	20231019	155600	173957189	957	957	957	957	0
214	20231019	155500	173957189	957	957	957	957	0
215	20231019	155400	173957189	957	957	957	957	0
216	20231019	155300	173957189	957	957	957	957	0
217	20231019	155200	173957189	957	957	957	957	0
218	20231019	155100	173957189	957	957	957	957	0
219	20231019	155000	173957189	957	957	957	957	0
220	20231019	154900	173957189	957	957	957	957	0
221	20231019	154800	173957189	957	957	957	957	0
222	20231019	154700	173957189	957	957	957	957	0
223	20231019	154600	173957189	957	957	957	957	0
224	20231019	154500	173957189	957	957	957	957	0
225	20231019	154400	173957189	957	957	957	957	0
226	20231019	154300	173957189	957	957	957	957	0
227	20231019	154200	173957189	957	957	957	957	0
228	20231019	154100	173957189	957	957	957	957	0
229	20231019	154000	173957189	957	957	957	957	0
230	20231019	153900	173957189	957	957	957	957	0
231	20231019	153800	173957189	957	957	957	957	0
232	20231019	153700	173957189	957	957	957	957	0
233	20231019	153600	173957189	957	957	957	957	0
234	20231019	153500	173957189	957	957	957	957	0
235	20231019	153400	173957189	957	957	957	957	0
236	20231019	153300	173957189	957	957	957	957	0
237	20231019	153200	173957189	957	957	957	957	0
238	20231019	153100	173957189	957	957	957	957	0
239	20231019	153000	173957189	957	957	957	957	3254
240	20231019	152900	170843111	958	958	958	958	0
241	20231019	152800	170843111	958	958	958	958	0
242	20231019	152700	170843111	958	958	958	958	0
243	20231019	152600	170843111	958	958	958	958	0
244	20231019	152500	170843111	958	958	958	958	0
245	20231019	152400	170843111	958	958	958	958	0
246	20231019	152300	170843111	958	958	958	958	0
247	20231019	152200	170843111	958	958	958	958	0
248	20231019	152100	170843111	958	958	958	958	0
249	20231019	152000	170843111	958	958	958	958	0
250	20231019	151900	170843111	958	953	958	953	5500
251	20231019	151800	165582173	946	954	954	946	258
252	20231019	151700	165338081	948	948	948	948	0
253	20231019	151600	165338081	948	957	957	948	55
254	20231019	151500	165285754	950	957	957	950	159
255	20231019	151400	165134690	958	958	958	958	0
256	20231019	151300	165134690	958	958	958	958	0
257	20231019	151200	165134690	958	958	958	958	50
258	20231019	151100	165086790	950	950	950	950	0
259	20231019	151000	165086790	950	966	967	950	7
260	20231019	150900	165080056	950	966	969	950	53
261	20231019	150800	165028920	949	967	967	949	501
262	20231019	150700	164544471	949	955	968	949	11
263	20231019	150600	164533906	950	950	950	950	1
264	20231019	150500	164532956	950	958	971	949	1015
265	20231019	150400	163554887	949	973	974	949	1632
266	20231019	150300	161984319	950	959	977	946	2933
267	20231019	150200	159162628	946	952	979	940	11635
268	20231019	150100	147959294	938	936	959	936	10513
269	20231019	150000	137978305	936	936	936	936	20
270	20231019	145900	137959585	934	935	935	934	100
271	20231019	145800	137866174	936	936	936	936	0
272	20231019	145700	137866174	936	936	936	936	0
273	20231019	145600	137866174	936	936	936	936	0
274	20231019	145500	137866174	936	936	936	936	19
275	20231019	145400	137848390	936	936	936	936	2
276	20231019	145300	137846518	933	933	933	933	2479
277	20231019	145200	135533611	933	933	933	933	0
278	20231019	145100	135533611	933	933	933	933	0
279	20231019	145000	135533611	933	933	933	933	1414
280	20231019	144900	134214349	933	935	935	933	13183
281	20231019	144800	121904823	936	936	936	936	0
282	20231019	144700	121904823	936	936	936	936	0
283	20231019	144600	121904823	936	936	936	936	9
284	20231019	144500	121896399	935	935	935	935	0
285	20231019	144400	121896399	935	935	935	935	940
286	20231019	144300	121017499	936	936	936	936	0
287	20231019	144200	121017499	936	936	936	936	10
288	20231019	144100	121008139	936	936	936	936	2761
289	20231019	144000	118423843	935	935	935	935	0
290	20231019	143900	118423843	935	935	935	935	0
291	20231019	143800	118423843	935	935	935	935	401
292	20231019	143700	118048908	935	935	935	935	2
293	20231019	143600	118047038	935	935	935	935	170
294	20231019	143500	117888088	935	935	935	935	2100
295	20231019	143400	115924588	935	935	935	935	81
296	20231019	143300	115848853	935	935	935	935	100
297	20231019	143200	115755353	935	935	935	935	2004
298	20231019	143100	113881613	936	936	936	936	0
299	20231019	143000	113881613	936	936	936	936	10
300	20231019	142900	113872253	935	935	935	935	0
301	20231019	142800	113872253	935	935	935	935	0
302	20231019	142700	113872253	935	935	935	935	0
303	20231019	142600	113872253	935	935	935	935	0
304	20231019	142500	113872253	935	935	935	935	1000
305	20231019	142400	112937253	936	936	936	936	200
306	20231019	142300	112750053	936	936	936	936	0
307	20231019	142200	112750053	936	936	936	936	0
308	20231019	142100	112750053	936	936	936	936	0
309	20231019	142000	112750053	936	936	936	936	0
310	20231019	141900	112750053	936	937	939	936	1627
311	20231019	141800	111227172	937	937	937	937	0
312	20231019	141700	111227172	937	937	937	937	22
313	20231019	141600	111206558	937	937	937	937	0
314	20231019	141500	111206558	937	937	937	937	0
315	20231019	141400	111206558	937	938	938	937	5412
316	20231019	141300	106135510	938	938	938	938	0
317	20231019	141200	106135510	938	939	939	938	6332
318	20231019	141100	100196037	939	940	940	939	3083
319	20231019	141000	97300100	939	939	939	939	0
320	20231019	140900	97300100	939	939	939	939	0
321	20231019	140800	97300100	939	939	939	939	0
322	20231019	140700	97300100	939	939	939	939	0
323	20231019	140600	97300100	939	940	940	939	1978
324	20231019	140500	95440799	941	941	941	941	0
325	20231019	140400	95440799	941	941	941	941	0
326	20231019	140300	95440799	941	941	941	941	0
327	20231019	140200	95440799	941	941	941	941	0
328	20231019	140100	95440799	941	941	941	941	0
329	20231019	140000	95440799	941	941	941	941	0
330	20231019	135900	95440799	941	941	941	941	0
331	20231019	135800	95440799	941	941	941	941	0
332	20231019	135700	95440799	941	941	941	941	1
333	20231019	135600	95439858	941	941	941	941	0
334	20231019	135500	95439858	941	940	942	940	508
335	20231019	135400	94962323	940	940	940	940	0
336	20231019	135300	94962323	940	941	941	940	215
337	20231019	135200	94760151	943	943	943	943	0
338	20231019	135100	94760151	943	943	943	943	1
339	20231019	135000	94759208	943	943	943	943	0
340	20231019	134900	94759208	943	943	943	943	0
341	20231019	134800	94759208	943	943	943	943	0
342	20231019	134700	94759208	943	943	943	943	0
343	20231019	134600	94759208	943	943	943	943	0
344	20231019	134500	94759208	943	943	943	943	0
345	20231019	134400	94759208	943	943	943	943	0
346	20231019	134300	94759208	943	943	943	943	0
347	20231019	134200	94759208	943	943	943	943	0
348	20231019	134100	94759208	943	943	943	943	0
349	20231019	134000	94759208	943	943	943	943	0
350	20231019	133900	94759208	943	943	943	943	0
351	20231019	133800	94759208	943	943	943	943	0
352	20231019	133700	94759208	943	943	943	943	0
353	20231019	133600	94759208	943	943	943	943	0
354	20231019	133500	94759208	943	943	943	943	0
355	20231019	133400	94759208	943	943	943	943	0
356	20231019	133300	94759208	943	943	943	943	0
357	20231019	133200	94759208	943	943	943	943	0
358	20231019	133100	94759208	943	943	943	943	0
359	20231019	133000	94759208	943	943	943	943	0
360	20231019	132900	94759208	943	943	943	943	0
361	20231019	132800	94759208	943	943	943	943	0
362	20231019	132700	94759208	943	943	943	943	0
363	20231019	132600	94759208	943	943	943	943	0
364	20231019	132500	94759208	943	943	943	943	0
365	20231019	132400	94759208	943	943	943	943	2
366	20231019	132300	94757322	943	943	943	943	0
367	20231019	132200	94757322	943	943	943	943	0
368	20231019	132100	94757322	943	943	943	943	0
369	20231019	132000	94757322	943	943	943	943	3
370	20231019	131900	94754493	943	943	943	943	1
371	20231019	131800	94753550	943	943	943	943	0
372	20231019	131700	94753550	943	943	943	943	0
373	20231019	131600	94753550	943	943	943	943	0
374	20231019	131500	94753550	943	943	943	943	0
375	20231019	131400	94753550	943	943	943	943	0
376	20231019	131300	94753550	943	943	943	943	0
377	20231019	131200	94753550	943	943	943	943	0
378	20231019	131100	94753550	943	943	943	943	0
379	20231019	131000	94753550	943	940	943	940	2772
380	20231019	130900	92147597	940	941	941	940	2399
381	20231019	130800	89892487	941	941	941	941	0
382	20231019	130700	89892487	941	941	941	941	0
383	20231019	130600	89892487	941	941	941	941	1
384	20231019	130500	89891546	941	941	941	941	19
385	20231019	130400	89873667	941	941	941	941	19
386	20231019	130300	89855788	941	942	942	941	518
387	20231019	130200	89368256	942	942	942	942	0
388	20231019	130100	89368256	942	942	942	942	0
389	20231019	130000	89368256	942	942	942	942	4
390	20231019	125900	89364488	942	942	942	942	3
391	20231019	125800	89361662	942	943	943	942	105
392	20231019	125700	89262650	943	943	943	943	0
393	20231019	125600	89262650	943	943	943	943	0
394	20231019	125500	89262650	943	943	943	943	0
395	20231019	125400	89262650	943	943	943	943	0
396	20231019	125300	89262650	943	943	943	943	1
397	20231019	125200	89261707	946	945	946	944	120
398	20231019	125100	89148204	945	945	945	945	0
399	20231019	125000	89148204	945	946	946	945	206
400	20231019	124900	88953334	946	946	946	946	50
401	20231019	124800	88906034	946	946	946	946	0
402	20231019	124700	88906034	946	946	946	946	0
403	20231019	124600	88906034	946	946	946	946	0
404	20231019	124500	88906034	946	946	946	946	0
405	20231019	124400	88906034	946	946	946	946	0
406	20231019	124300	88906034	946	946	946	946	0
407	20231019	124200	88906034	946	946	946	946	0
408	20231019	124100	88906034	946	946	946	946	0
409	20231019	124000	88906034	946	946	946	946	0
410	20231019	123900	88906034	946	946	946	946	0
411	20231019	123800	88906034	946	946	946	946	0
412	20231019	123700	88906034	946	946	946	946	0
413	20231019	123600	88906034	946	946	946	946	0
414	20231019	123500	88906034	946	946	946	946	0
415	20231019	123400	88906034	946	946	946	946	0
416	20231019	123300	88906034	946	946	946	946	0
417	20231019	123200	88906034	946	946	946	946	0
418	20231019	123100	88906034	946	946	946	946	1
419	20231019	123000	88905088	946	946	946	946	0
420	20231019	122900	88905088	946	946	946	946	0
421	20231019	122800	88905088	946	946	946	946	0
422	20231019	122700	88905088	946	946	946	946	0
423	20231019	122600	88905088	946	946	946	946	0
424	20231019	122500	88905088	946	946	946	946	0
425	20231019	122400	88905088	946	946	946	946	0
426	20231019	122300	88905088	946	946	946	946	0
427	20231019	122200	88905088	946	939	946	938	401
428	20231019	122100	88528852	939	939	939	939	0
429	20231019	122000	88528852	939	943	943	939	24241
430	20231019	121900	65731722	945	945	945	945	0
431	20231019	121800	65731722	945	945	945	945	0
432	20231019	121700	65731722	945	945	945	945	1985
433	20231019	121600	63855897	945	945	945	945	0
434	20231019	121500	63855897	945	945	945	945	0
435	20231019	121400	63855897	945	945	945	945	2
436	20231019	121300	63854007	945	945	945	945	38
437	20231019	121200	63818097	945	945	945	945	39
438	20231019	121100	63781242	945	945	945	945	1002
439	20231019	121000	62834352	945	945	945	945	73
440	20231019	120900	62765367	945	945	945	945	0
441	20231019	120800	62765367	945	943	945	943	861
442	20231019	120700	61952954	943	943	943	943	0
443	20231019	120600	61952954	943	943	943	943	0
444	20231019	120500	61952954	943	943	943	943	10
445	20231019	120400	61943524	943	943	943	943	15
446	20231019	120300	61929379	942	942	942	942	0
447	20231019	120200	61929379	942	942	942	942	0
448	20231019	120100	61929379	942	942	942	942	0
449	20231019	120000	61929379	942	943	943	942	2160
450	20231019	115900	59894499	942	942	942	942	2002
451	20231019	115800	58008615	942	942	942	942	0
452	20231019	115700	58008615	942	942	942	942	0
453	20231019	115600	58008615	942	942	942	942	199
454	20231019	115500	57821157	942	942	942	942	1
455	20231019	115400	57820215	941	941	941	941	0
456	20231019	115300	57820215	941	941	941	941	0
457	20231019	115200	57820215	941	941	941	941	340
458	20231019	115100	57500275	941	941	941	941	0
459	20231019	115000	57500275	941	940	941	940	1002
460	20231019	114900	56558393	940	940	940	940	0
461	20231019	114800	56558393	940	940	940	940	0
462	20231019	114700	56558393	940	940	940	940	0
463	20231019	114600	56558393	940	940	940	940	0
464	20231019	114500	56558393	940	940	940	940	0
465	20231019	114400	56558393	940	940	940	940	0
466	20231019	114300	56558393	940	940	940	940	0
467	20231019	114200	56558393	940	940	940	940	0
468	20231019	114100	56558393	940	940	940	940	0
469	20231019	114000	56558393	940	940	940	940	0
470	20231019	113900	56558393	940	940	940	940	0
471	20231019	113800	56558393	940	940	940	939	734
472	20231019	113700	55869163	939	939	939	939	100
473	20231019	113600	55775263	940	940	940	940	0
474	20231019	113500	55775263	940	940	940	940	0
475	20231019	113400	55775263	940	940	940	940	2
476	20231019	113300	55773383	939	939	939	939	0
477	20231019	113200	55773383	939	939	939	939	0
478	20231019	113100	55773383	939	940	940	939	5
479	20231019	113000	55768687	940	940	940	940	3
480	20231019	112900	55765867	940	939	940	939	100
481	20231019	112800	55671961	940	940	940	940	10
482	20231019	112700	55662561	936	936	936	936	39
483	20231019	112600	55626057	936	937	937	936	511
484	20231019	112500	55147760	937	937	937	937	0
485	20231019	112400	55147760	937	937	937	937	0
486	20231019	112300	55147760	937	937	937	937	50
487	20231019	112200	55100910	941	938	941	938	12
488	20231019	112100	55089630	942	942	942	941	58
489	20231019	112000	55035010	943	943	943	942	119
490	20231019	111900	54922845	938	938	938	938	389
491	20231019	111800	54557963	944	938	944	938	97
492	20231019	111700	54466875	940	938	940	938	83
493	20231019	111600	54388954	939	940	940	939	801
494	20231019	111500	53636064	941	941	941	941	100
495	20231019	111400	53541964	946	946	946	946	0
496	20231019	111300	53541964	946	946	946	946	0
497	20231019	111200	53541964	946	946	946	946	0
498	20231019	111100	53541964	946	946	946	946	0
499	20231019	111000	53541964	946	946	946	946	0
500	20231019	110900	53541964	946	946	946	946	0
501	20231019	110800	53541964	946	946	946	946	0
502	20231019	110700	53541964	946	946	946	946	0
503	20231019	110600	53541964	946	946	946	946	0
504	20231019	110500	53541964	946	946	946	946	0
505	20231019	110400	53541964	946	946	946	946	0
506	20231019	110300	53541964	946	946	946	946	0
507	20231019	110200	53541964	946	946	946	946	0
508	20231019	110100	53541964	946	946	946	946	2
509	20231019	110000	53540072	940	940	940	940	0
510	20231019	105900	53540072	940	940	940	940	0
511	20231019	105800	53540072	940	943	943	940	4000
512	20231019	105700	49777277	946	946	946	946	0
513	20231019	105600	49777277	946	946	946	946	0
514	20231019	105500	49777277	946	946	946	946	10
515	20231019	105400	49767817	946	946	946	946	0
516	20231019	105300	49767817	946	946	946	946	0
517	20231019	105200	49767817	946	946	946	946	0
518	20231019	105100	49767817	946	946	946	946	0
519	20231019	105000	49767817	946	946	946	946	0
520	20231019	104900	49767817	946	946	946	946	12
521	20231019	104800	49756465	945	945	945	945	4900
522	20231019	104700	45125965	946	946	946	946	2
523	20231019	104600	45124073	945	945	945	945	102
524	20231019	104500	45027683	945	945	945	945	2
525	20231019	104400	45025793	942	942	942	942	0
526	20231019	104300	45025793	942	942	942	942	0
527	20231019	104200	45025793	942	942	942	942	0
528	20231019	104100	45025793	942	951	951	942	1709
529	20231019	104000	43415387	953	953	953	953	0
530	20231019	103900	43415387	953	953	953	953	4
531	20231019	103800	43411575	953	953	953	953	0
532	20231019	103700	43411575	953	953	953	953	0
533	20231019	103600	43411575	953	953	953	953	0
534	20231019	103500	43411575	953	942	953	941	6989
535	20231019	103400	36829352	942	947	947	942	5474
536	20231019	103300	31659146	947	947	947	947	0
537	20231019	103200	31659146	947	948	948	947	1207
538	20231019	103100	30516097	948	948	948	948	301
539	20231019	103000	30230749	948	948	948	948	100
540	20231019	102900	30135949	948	949	949	948	5817
541	20231019	102800	24621332	953	953	953	953	0
542	20231019	102700	24621332	953	953	953	953	0
543	20231019	102600	24621332	953	953	953	953	56
544	20231019	102500	24567964	952	952	952	952	47
545	20231019	102400	24523220	952	950	955	950	1132
546	20231019	102300	23442913	955	955	955	955	0
547	20231019	102200	23442913	955	952	955	952	30
548	20231019	102100	23414293	954	950	954	950	108
549	20231019	102000	23311666	957	954	957	954	61
550	20231019	101900	23253463	957	957	957	957	0
551	20231019	101800	23253463	957	957	957	957	0
552	20231019	101700	23253463	957	957	957	957	0
553	20231019	101600	23253463	957	957	957	957	0
554	20231019	101500	23253463	957	957	957	957	0
555	20231019	101400	23253463	957	957	957	957	0
556	20231019	101300	23253463	957	957	957	957	0
557	20231019	101200	23253463	957	957	957	957	0
558	20231019	101100	23253463	957	949	957	949	28
559	20231019	101000	23226841	950	952	952	950	1393
560	20231019	100900	21902765	956	956	956	956	0
561	20231019	100800	21902765	956	956	956	956	0
562	20231019	100700	21902765	956	956	956	956	0
563	20231019	100600	21902765	956	956	956	956	0
564	20231019	100500	21902765	956	956	956	956	2
565	20231019	100400	21900853	953	953	953	953	0
566	20231019	100300	21900853	953	954	957	953	72
567	20231019	100200	21832155	957	957	957	957	0
568	20231019	100100	21832155	957	957	957	957	0
569	20231019	100000	21832155	957	957	957	957	0
570	20231019	095900	21832155	957	957	957	957	0
571	20231019	095800	21832155	957	957	957	957	1
572	20231019	095700	21831198	959	959	959	959	0
573	20231019	095600	21831198	959	959	959	959	0
574	20231019	095500	21831198	959	959	959	959	0
575	20231019	095400	21831198	959	959	959	959	0
576	20231019	095300	21831198	959	958	959	958	1000
577	20231019	095200	20872215	959	959	959	959	0
578	20231019	095100	20872215	959	959	959	959	0
579	20231019	095000	20872215	959	959	959	959	0
580	20231019	094900	20872215	959	959	959	959	0
581	20231019	094800	20872215	959	959	959	959	0
582	20231019	094700	20872215	959	959	959	959	0
583	20231019	094600	20872215	959	959	959	959	0
584	20231019	094500	20872215	959	959	959	959	0
585	20231019	094400	20872215	959	956	959	956	14
586	20231019	094300	20858798	959	959	959	959	0
587	20231019	094200	20858798	959	957	959	957	100
588	20231019	094100	20763029	959	959	959	959	0
589	20231019	094000	20763029	959	959	959	959	0
590	20231019	093900	20763029	959	959	959	959	0
591	20231019	093800	20763029	959	959	960	951	182
592	20231019	093700	20588418	950	950	950	950	1388
593	20231019	093600	19269818	950	950	950	950	160
594	20231019	093500	19117818	950	950	950	950	1660
595	20231019	093400	17540818	950	950	950	950	2
596	20231019	093300	17538918	950	950	950	950	0
597	20231019	093200	17538918	950	950	950	950	0
598	20231019	093100	17538918	950	950	950	950	3
599	20231019	093000	17536068	950	949	950	948	104
600	20231019	092900	17437460	950	950	950	950	0
601	20231019	092800	17437460	950	950	950	950	1
602	20231019	092700	17436510	950	950	950	950	0
603	20231019	092600	17436510	950	950	950	950	0
604	20231019	092500	17436510	950	950	950	950	10
605	20231019	092400	17427010	949	949	949	949	0
606	20231019	092300	17427010	949	949	949	949	300
607	20231019	092200	17142310	950	950	950	950	100
608	20231019	092100	17047310	950	950	950	950	0
609	20231019	092000	17047310	950	950	950	950	0
610	20231019	091900	17047310	950	950	950	950	0
611	20231019	091800	17047310	950	950	950	950	100
612	20231019	091700	16952310	950	950	950	950	11
613	20231019	091600	16941860	950	950	950	950	1022
614	20231019	091500	15970960	950	950	950	950	0
615	20231019	091400	15970960	950	960	960	950	1711
616	20231019	091300	14344987	950	950	950	950	63
617	20231019	091200	14285137	960	960	960	960	0
618	20231019	091100	14285137	960	960	960	960	0
619	20231019	091000	14285137	960	953	960	946	5962
620	20231019	090900	8620203	953	953	953	953	10
621	20231019	090800	8610673	953	953	953	953	161
622	20231019	090700	8457240	951	952	953	951	4757
623	20231019	090600	3930883	953	959	960	953	2287
624	20231019	090500	1750264	960	960	960	960	10
625	20231019	090400	1740664	959	959	959	959	180
626	20231019	090300	1568044	960	959	960	959	291
627	20231019	090200	1288685	960	960	960	960	203
628	20231019	090100	1093805	968	968	968	968	0
629	20231019	090000	1093805	968	960	968	960	1139