KissMeData/083640/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	193900	85819315	464	464	464	464	2310
3	20231023	193800	85819315	464	464	464	464	0
4	20231023	193700	85819315	464	464	464	464	0
5	20231023	193600	85819315	464	464	464	464	0
6	20231023	193500	85819315	464	464	464	464	0
7	20231023	193400	85819315	464	464	464	464	0
8	20231023	193300	85819315	464	464	464	464	0
9	20231023	193200	85819315	464	464	464	464	0
10	20231023	193100	85819315	464	464	464	464	0
11	20231023	193000	85819315	464	464	464	464	0
12	20231023	192900	85819315	464	464	464	464	0
13	20231023	192800	85819315	464	464	464	464	0
14	20231023	192700	85819315	464	464	464	464	0
15	20231023	192600	85819315	464	464	464	464	0
16	20231023	192500	85819315	464	464	464	464	0
17	20231023	192400	85819315	464	464	464	464	0
18	20231023	192300	85819315	464	464	464	464	0
19	20231023	192200	85819315	464	464	464	464	0
20	20231023	192100	85819315	464	464	464	464	0
21	20231023	192000	85819315	464	464	464	464	0
22	20231023	191900	85819315	464	464	464	464	0
23	20231023	191800	85819315	464	464	464	464	0
24	20231023	191700	85819315	464	464	464	464	0
25	20231023	191600	85819315	464	464	464	464	0
26	20231023	191500	85819315	464	464	464	464	0
27	20231023	191400	85819315	464	464	464	464	0
28	20231023	191300	85819315	464	464	464	464	0
29	20231023	191200	85819315	464	464	464	464	0
30	20231023	191100	85819315	464	464	464	464	0
31	20231023	191000	85819315	464	464	464	464	0
32	20231023	190900	85819315	464	464	464	464	2310
33	20231023	190800	85819315	464	464	464	464	0
34	20231023	190700	85819315	464	464	464	464	0
35	20231023	190600	85819315	464	464	464	464	0
36	20231023	190500	85819315	464	464	464	464	0
37	20231023	190400	85819315	464	464	464	464	0
38	20231023	190300	85819315	464	464	464	464	0
39	20231023	190200	85819315	464	464	464	464	0
40	20231023	190100	85819315	464	464	464	464	0
41	20231023	190000	85819315	464	464	464	464	0
42	20231023	185900	85819315	464	464	464	464	0
43	20231023	185800	85819315	464	464	464	464	0
44	20231023	185700	85819315	464	464	464	464	0
45	20231023	185600	85819315	464	464	464	464	0
46	20231023	185500	85819315	464	464	464	464	0
47	20231023	185400	85819315	464	464	464	464	0
48	20231023	185300	85819315	464	464	464	464	0
49	20231023	185200	85819315	464	464	464	464	0
50	20231023	185100	85819315	464	464	464	464	0
51	20231023	185000	85819315	464	464	464	464	0
52	20231023	184900	85819315	464	464	464	464	0
53	20231023	184800	85819315	464	464	464	464	0
54	20231023	184700	85819315	464	464	464	464	0
55	20231023	184600	85819315	464	464	464	464	0
56	20231023	184500	85819315	464	464	464	464	0
57	20231023	184400	85819315	464	464	464	464	0
58	20231023	184300	85819315	464	464	464	464	0
59	20231023	184200	85819315	464	464	464	464	0
60	20231023	184100	85819315	464	464	464	464	0
61	20231023	184000	85819315	464	464	464	464	0
62	20231023	183900	85819315	464	464	464	464	2310
63	20231023	183800	85819315	464	464	464	464	0
64	20231023	183700	85819315	464	464	464	464	0
65	20231023	183600	85819315	464	464	464	464	0
66	20231023	183500	85819315	464	464	464	464	0
67	20231023	183400	85819315	464	464	464	464	0
68	20231023	183300	85819315	464	464	464	464	0
69	20231023	183200	85819315	464	464	464	464	0
70	20231023	183100	85819315	464	464	464	464	0
71	20231023	183000	85819315	464	464	464	464	0
72	20231023	182900	85819315	464	464	464	464	0
73	20231023	182800	85819315	464	464	464	464	0
74	20231023	182700	85819315	464	464	464	464	0
75	20231023	182600	85819315	464	464	464	464	0
76	20231023	182500	85819315	464	464	464	464	0
77	20231023	182400	85819315	464	464	464	464	0
78	20231023	182300	85819315	464	464	464	464	0
79	20231023	182200	85819315	464	464	464	464	0
80	20231023	182100	85819315	464	464	464	464	0
81	20231023	182000	85819315	464	464	464	464	0
82	20231023	181900	85819315	464	464	464	464	0
83	20231023	181800	85819315	464	464	464	464	0
84	20231023	181700	85819315	464	464	464	464	0
85	20231023	181600	85819315	464	464	464	464	0
86	20231023	181500	85819315	464	464	464	464	0
87	20231023	181400	85819315	464	464	464	464	0
88	20231023	181300	85819315	464	464	464	464	0
89	20231023	181200	85819315	464	464	464	464	0
90	20231023	181100	85819315	464	464	464	464	0
91	20231023	181000	85819315	464	464	464	464	0
92	20231023	180900	85819315	464	464	464	464	2310
93	20231023	180800	85819315	464	464	464	464	0
94	20231023	180700	85819315	464	464	464	464	0
95	20231023	180600	85819315	464	464	464	464	0
96	20231023	180500	85819315	464	464	464	464	0
97	20231023	180400	85819315	464	464	464	464	0
98	20231023	180300	85819315	464	464	464	464	0
99	20231023	180200	85819315	464	464	464	464	0
100	20231023	180100	85819315	464	464	464	464	0
101	20231023	180000	85819315	464	464	464	464	0
102	20231023	175900	85819315	464	464	464	464	0
103	20231023	175800	85819315	464	464	464	464	0
104	20231023	175700	85819315	464	464	464	464	0
105	20231023	175600	85819315	464	464	464	464	0
106	20231023	175500	85819315	464	464	464	464	0
107	20231023	175400	85819315	464	464	464	464	0
108	20231023	175300	85819315	464	464	464	464	0
109	20231023	175200	85819315	464	464	464	464	0
110	20231023	175100	85819315	464	464	464	464	0
111	20231023	175000	85819315	464	464	464	464	0
112	20231023	174900	85819315	464	464	464	464	0
113	20231023	174800	85819315	464	464	464	464	0
114	20231023	174700	85819315	464	464	464	464	0
115	20231023	174600	85819315	464	464	464	464	0
116	20231023	174500	85819315	464	464	464	464	0
117	20231023	174400	85819315	464	464	464	464	0
118	20231023	174300	85819315	464	464	464	464	0
119	20231023	174200	85819315	464	464	464	464	0
120	20231023	174100	85819315	464	464	464	464	0
121	20231023	174000	85819315	464	464	464	464	0
122	20231023	173900	85819315	464	464	464	464	2310
123	20231023	173800	85819315	464	464	464	464	0
124	20231023	173700	85819315	464	464	464	464	0
125	20231023	173600	85819315	464	464	464	464	0
126	20231023	173500	85819315	464	464	464	464	0
127	20231023	173400	85819315	464	464	464	464	0
128	20231023	173300	85819315	464	464	464	464	0
129	20231023	173200	85819315	464	464	464	464	0
130	20231023	173100	85819315	464	464	464	464	0
131	20231023	173000	85819315	464	464	464	464	0
132	20231023	172900	85819315	464	464	464	464	0
133	20231023	172800	85819315	464	464	464	464	0
134	20231023	172700	85819315	464	464	464	464	0
135	20231023	172600	85819315	464	464	464	464	0
136	20231023	172500	85819315	464	464	464	464	0
137	20231023	172400	85819315	464	464	464	464	0
138	20231023	172300	85819315	464	464	464	464	0
139	20231023	172200	85819315	464	464	464	464	0
140	20231023	172100	85819315	464	464	464	464	0
141	20231023	172000	85819315	464	464	464	464	0
142	20231023	171900	85819315	464	464	464	464	0
143	20231023	171800	85819315	464	464	464	464	0
144	20231023	171700	85819315	464	464	464	464	0
145	20231023	171600	85819315	464	464	464	464	0
146	20231023	171500	85819315	464	464	464	464	0
147	20231023	171400	85819315	464	464	464	464	0
148	20231023	171300	85819315	464	464	464	464	0
149	20231023	171200	85819315	464	464	464	464	0
150	20231023	171100	85819315	464	464	464	464	0
151	20231023	171000	85819315	464	464	464	464	0
152	20231023	170900	85819315	464	464	464	464	2310
153	20231023	170800	85819315	464	464	464	464	0
154	20231023	170700	85819315	464	464	464	464	0
155	20231023	170600	85819315	464	464	464	464	0
156	20231023	170500	85819315	464	464	464	464	0
157	20231023	170400	85819315	464	464	464	464	0
158	20231023	170300	85819315	464	464	464	464	0
159	20231023	170200	85819315	464	464	464	464	0
160	20231023	170100	85819315	464	464	464	464	0
161	20231023	170000	85819315	464	464	464	464	0
162	20231023	165900	85819315	464	464	464	464	0
163	20231023	165800	85819315	464	464	464	464	0
164	20231023	165700	85819315	464	464	464	464	0
165	20231023	165600	85819315	464	464	464	464	0
166	20231023	165500	85819315	464	464	464	464	0
167	20231023	165400	85819315	464	464	464	464	0
168	20231023	165300	85819315	464	464	464	464	0
169	20231023	165200	85819315	464	464	464	464	0
170	20231023	165100	85819315	464	464	464	464	0
171	20231023	165000	85819315	464	464	464	464	0
172	20231023	164900	85819315	464	464	464	464	0
173	20231023	164800	85819315	464	464	464	464	0
174	20231023	164700	85819315	464	464	464	464	0
175	20231023	164600	85819315	464	464	464	464	0
176	20231023	164500	85819315	464	464	464	464	0
177	20231023	164400	85819315	464	464	464	464	0
178	20231023	164300	85819315	464	464	464	464	0
179	20231023	164200	85819315	464	464	464	464	0
180	20231023	164100	85819315	464	464	464	464	0
181	20231023	164000	85819315	464	464	464	464	0
182	20231023	163900	85819315	464	464	464	464	2310
183	20231023	163800	85819315	464	464	464	464	0
184	20231023	163700	85819315	464	464	464	464	0
185	20231023	163600	85819315	464	464	464	464	0
186	20231023	163500	85819315	464	464	464	464	0
187	20231023	163400	85819315	464	464	464	464	0
188	20231023	163300	85819315	464	464	464	464	0
189	20231023	163200	85819315	464	464	464	464	0
190	20231023	163100	85819315	464	464	464	464	0
191	20231023	163000	85819315	464	464	464	464	0
192	20231023	162900	85819315	464	464	464	464	0
193	20231023	162800	85819315	464	464	464	464	0
194	20231023	162700	85819315	464	464	464	464	0
195	20231023	162600	85819315	464	464	464	464	0
196	20231023	162500	85819315	464	464	464	464	0
197	20231023	162400	85819315	464	464	464	464	0
198	20231023	162300	85819315	464	464	464	464	0
199	20231023	162200	85819315	464	464	464	464	0
200	20231023	162100	85819315	464	464	464	464	0
201	20231023	162000	85819315	464	464	464	464	0
202	20231023	161900	85819315	464	464	464	464	0
203	20231023	161800	85819315	464	464	464	464	0
204	20231023	161700	85819315	464	464	464	464	0
205	20231023	161600	85819315	464	464	464	464	0
206	20231023	161500	85819315	464	464	464	464	0
207	20231023	161400	85819315	464	464	464	464	0
208	20231023	161300	85819315	464	464	464	464	0
209	20231023	161200	85819315	464	464	464	464	0
210	20231023	161100	85819315	464	464	464	464	0
211	20231023	161000	85819315	464	464	464	464	0
212	20231023	160900	85819315	464	464	464	464	2310
213	20231023	160800	85819315	464	464	464	464	0
214	20231023	160700	85819315	464	464	464	464	0
215	20231023	160600	85819315	464	464	464	464	0
216	20231023	160500	85819315	464	464	464	464	0
217	20231023	160400	85819315	464	464	464	464	0
218	20231023	160300	85819315	464	464	464	464	0
219	20231023	160200	85819315	464	464	464	464	0
220	20231023	160100	85819315	464	464	464	464	0
221	20231023	160000	85819315	464	464	464	464	0
222	20231023	155900	85819315	464	464	464	464	0
223	20231023	155800	85819315	464	464	464	464	0
224	20231023	155700	85819315	464	464	464	464	0
225	20231023	155600	85819315	464	464	464	464	0
226	20231023	155500	85819315	464	464	464	464	0
227	20231023	155400	85819315	464	464	464	464	0
228	20231023	155300	85819315	464	464	464	464	0
229	20231023	155200	85819315	464	464	464	464	0
230	20231023	155100	85819315	464	464	464	464	0
231	20231023	155000	85819315	464	464	464	464	0
232	20231023	154900	85819315	464	464	464	464	0
233	20231023	154800	85819315	464	464	464	464	0
234	20231023	154700	85819315	464	464	464	464	0
235	20231023	154600	85819315	464	464	464	464	0
236	20231023	154500	85819315	464	464	464	464	0
237	20231023	154400	85819315	464	464	464	464	0
238	20231023	154300	85819315	464	464	464	464	0
239	20231023	154200	85819315	464	464	464	464	0
240	20231023	154100	85819315	464	464	464	464	0
241	20231023	154000	85819315	464	464	464	464	0
242	20231023	153900	85819315	464	464	464	464	2310
243	20231023	153800	85819315	464	464	464	464	0
244	20231023	153700	85819315	464	464	464	464	0
245	20231023	153600	85819315	464	464	464	464	0
246	20231023	153500	85819315	464	464	464	464	0
247	20231023	153400	85819315	464	464	464	464	0
248	20231023	153300	85819315	464	464	464	464	0
249	20231023	153200	85819315	464	464	464	464	0
250	20231023	153100	85819315	464	464	464	464	0
251	20231023	153000	85819315	464	464	464	464	2310
252	20231023	152900	84747475	464	464	464	464	0
253	20231023	152800	84747475	464	464	464	464	0
254	20231023	152700	84747475	464	464	464	464	0
255	20231023	152600	84747475	464	464	464	464	0
256	20231023	152500	84747475	464	464	464	464	0
257	20231023	152400	84747475	464	464	464	464	0
258	20231023	152300	84747475	464	464	464	464	0
259	20231023	152200	84747475	464	464	464	464	0
260	20231023	152100	84747475	464	464	464	464	0
261	20231023	152000	84747475	464	464	464	464	0
262	20231023	151900	84747475	464	464	464	464	6
263	20231023	151800	84744691	463	464	464	463	11
264	20231023	151700	84739597	464	464	464	464	0
265	20231023	151600	84739597	464	464	464	464	0
266	20231023	151500	84739597	464	463	464	463	67
267	20231023	151400	84708567	464	464	464	464	0
268	20231023	151300	84708567	464	464	464	464	215
269	20231023	151200	84608807	464	464	464	464	0
270	20231023	151100	84608807	464	464	464	464	200
271	20231023	151000	84516007	464	464	464	464	1
272	20231023	150900	84515543	465	465	465	465	3
273	20231023	150800	84514148	465	462	465	462	487
274	20231023	150700	84288040	461	462	462	461	6001
275	20231023	150600	81521578	462	462	462	462	3
276	20231023	150500	81520192	460	460	460	460	0
277	20231023	150400	81520192	460	460	460	460	10000
278	20231023	150300	76920192	461	461	461	461	44
279	20231023	150200	76899908	462	462	462	462	0
280	20231023	150100	76899908	462	462	462	462	33
281	20231023	150000	76884662	464	464	464	464	0
282	20231023	145900	76884662	464	464	464	464	0
283	20231023	145800	76884662	464	464	464	464	0
284	20231023	145700	76884662	464	464	464	464	0
285	20231023	145600	76884662	464	464	464	464	0
286	20231023	145500	76884662	464	464	464	464	0
287	20231023	145400	76884662	464	464	464	464	2
288	20231023	145300	76883734	464	464	464	464	0
289	20231023	145200	76883734	464	464	464	464	0
290	20231023	145100	76883734	464	464	464	464	1
291	20231023	145000	76883270	463	463	463	463	0
292	20231023	144900	76883270	463	463	463	463	5
293	20231023	144800	76880955	463	463	463	463	8
294	20231023	144700	76877251	463	462	463	462	7
295	20231023	144600	76874013	462	462	462	462	23
296	20231023	144500	76863387	464	464	464	464	0
297	20231023	144400	76863387	464	464	464	464	1
298	20231023	144300	76862923	460	460	460	460	0
299	20231023	144200	76862923	460	460	460	460	0
300	20231023	144100	76862923	460	463	463	460	4612
301	20231023	144000	74735072	463	463	463	463	0
302	20231023	143900	74735072	463	463	463	463	0
303	20231023	143800	74735072	463	463	463	463	93
304	20231023	143700	74692013	463	463	463	463	2220
305	20231023	143600	73664153	462	463	463	462	40
306	20231023	143500	73645643	463	463	463	463	11
307	20231023	143400	73640550	463	463	463	463	14
308	20231023	143300	73634068	464	463	464	463	26
309	20231023	143200	73622024	464	464	464	464	0
310	20231023	143100	73622024	464	464	464	464	2
311	20231023	143000	73621096	460	463	463	460	2000
312	20231023	142900	72700966	465	465	465	465	0
313	20231023	142800	72700966	465	465	465	465	0
314	20231023	142700	72700966	465	465	465	465	0
315	20231023	142600	72700966	465	465	465	465	0
316	20231023	142500	72700966	465	461	465	461	1001
317	20231023	142400	72239501	465	465	465	465	0
318	20231023	142300	72239501	465	465	465	465	0
319	20231023	142200	72239501	465	464	465	464	1200
320	20231023	142100	71682023	464	464	464	464	8
321	20231023	142000	71678311	461	462	462	461	1500
322	20231023	141900	70985657	464	464	464	463	202
323	20231023	141800	70891930	467	467	467	467	0
324	20231023	141700	70891930	467	467	467	467	0
325	20231023	141600	70891930	467	467	467	467	0
326	20231023	141500	70891930	467	467	467	467	0
327	20231023	141400	70891930	467	467	467	467	0
328	20231023	141300	70891930	467	467	467	467	0
329	20231023	141200	70891930	467	467	467	467	0
330	20231023	141100	70891930	467	467	467	467	0
331	20231023	141000	70891930	467	467	467	467	0
332	20231023	140900	70891930	467	467	467	467	0
333	20231023	140800	70891930	467	467	467	467	0
334	20231023	140700	70891930	467	467	467	467	0
335	20231023	140600	70891930	467	467	467	467	1
336	20231023	140500	70891463	467	467	467	467	0
337	20231023	140400	70891463	467	467	467	467	0
338	20231023	140300	70891463	467	467	467	467	0
339	20231023	140200	70891463	467	467	467	467	0
340	20231023	140100	70891463	467	467	467	467	0
341	20231023	140000	70891463	467	467	467	467	0
342	20231023	135900	70891463	467	467	467	467	50
343	20231023	135800	70868113	467	467	467	467	0
344	20231023	135700	70868113	467	467	467	467	0
345	20231023	135600	70868113	467	467	467	467	0
346	20231023	135500	70868113	467	467	467	467	0
347	20231023	135400	70868113	467	467	467	467	0
348	20231023	135300	70868113	467	467	467	467	0
349	20231023	135200	70868113	467	467	467	467	0
350	20231023	135100	70868113	467	467	467	467	0
351	20231023	135000	70868113	467	467	467	467	0
352	20231023	134900	70868113	467	467	467	467	18
353	20231023	134800	70859707	467	467	467	467	0
354	20231023	134700	70859707	467	467	467	467	10
355	20231023	134600	70855037	467	467	467	467	1
356	20231023	134500	70854570	465	467	467	465	4027
357	20231023	134400	68980212	467	467	467	467	500
358	20231023	134300	68746712	469	469	469	469	0
359	20231023	134200	68746712	469	469	469	469	0
360	20231023	134100	68746712	469	469	469	469	0
361	20231023	134000	68746712	469	469	469	469	0
362	20231023	133900	68746712	469	468	469	468	1000
363	20231023	133800	68278091	468	468	468	468	0
364	20231023	133700	68278091	468	468	468	468	8
365	20231023	133600	68274347	468	468	468	468	0
366	20231023	133500	68274347	468	467	468	467	514
367	20231023	133400	68033807	466	465	466	465	2288
368	20231023	133300	66969591	465	465	465	465	95
369	20231023	133200	66925416	465	465	465	465	3
370	20231023	133100	66924021	464	464	464	464	519
371	20231023	133000	66683205	464	464	464	464	0
372	20231023	132900	66683205	464	464	464	464	0
373	20231023	132800	66683205	464	464	464	464	0
374	20231023	132700	66683205	464	464	464	464	0
375	20231023	132600	66683205	464	464	464	464	0
376	20231023	132500	66683205	464	464	464	464	10
377	20231023	132400	66678565	464	464	464	464	0
378	20231023	132300	66678565	464	464	464	464	0
379	20231023	132200	66678565	464	464	464	464	0
380	20231023	132100	66678565	464	464	464	464	0
381	20231023	132000	66678565	464	464	464	464	0
382	20231023	131900	66678565	464	464	464	464	0
383	20231023	131800	66678565	464	464	464	464	2
384	20231023	131700	66677637	464	464	464	464	0
385	20231023	131600	66677637	464	464	464	464	0
386	20231023	131500	66677637	464	464	464	464	0
387	20231023	131400	66677637	464	464	464	464	1000
388	20231023	131300	66213637	464	464	464	464	2
389	20231023	131200	66212709	462	462	462	462	997
390	20231023	131100	65752095	462	462	462	462	390
391	20231023	131000	65571915	462	462	462	462	0
392	20231023	130900	65571915	462	462	462	462	0
393	20231023	130800	65571915	462	462	462	462	0
394	20231023	130700	65571915	462	462	462	462	0
395	20231023	130600	65571915	462	462	462	462	0
396	20231023	130500	65571915	462	462	462	462	1
397	20231023	130400	65571453	462	462	462	462	3
398	20231023	130300	65570067	462	462	462	462	0
399	20231023	130200	65570067	462	462	462	462	0
400	20231023	130100	65570067	462	462	462	462	0
401	20231023	130000	65570067	462	462	462	462	0
402	20231023	125900	65570067	462	462	462	462	0
403	20231023	125800	65570067	462	462	462	462	0
404	20231023	125700	65570067	462	462	462	462	0
405	20231023	125600	65570067	462	462	462	462	1
406	20231023	125500	65569605	462	462	462	462	0
407	20231023	125400	65569605	462	462	462	462	0
408	20231023	125300	65569605	462	462	462	462	0
409	20231023	125200	65569605	462	462	462	462	0
410	20231023	125100	65569605	462	462	462	462	0
411	20231023	125000	65569605	462	462	462	462	0
412	20231023	124900	65569605	462	462	462	462	0
413	20231023	124800	65569605	462	462	462	462	0
414	20231023	124700	65569605	462	462	462	462	0
415	20231023	124600	65569605	462	462	462	462	0
416	20231023	124500	65569605	462	462	462	462	0
417	20231023	124400	65569605	462	462	462	462	13
418	20231023	124300	65563599	462	462	462	462	0
419	20231023	124200	65563599	462	462	462	462	0
420	20231023	124100	65563599	462	462	462	462	0
421	20231023	124000	65563599	462	462	462	462	0
422	20231023	123900	65563599	462	462	462	462	0
423	20231023	123800	65563599	462	462	462	462	9
424	20231023	123700	65559441	462	462	462	462	0
425	20231023	123600	65559441	462	462	462	462	0
426	20231023	123500	65559441	462	462	462	462	0
427	20231023	123400	65559441	462	462	462	462	0
428	20231023	123300	65559441	462	462	462	462	0
429	20231023	123200	65559441	462	462	462	462	10
430	20231023	123100	65554821	462	462	462	462	0
431	20231023	123000	65554821	462	462	462	462	0
432	20231023	122900	65554821	462	462	462	462	6
433	20231023	122800	65552049	461	461	461	461	400
434	20231023	122700	65367649	462	462	462	462	0
435	20231023	122600	65367649	462	462	462	462	384
436	20231023	122500	65190241	464	464	464	464	2
437	20231023	122400	65189313	461	461	461	461	350
438	20231023	122300	65027963	461	461	461	461	0
439	20231023	122200	65027963	461	461	461	461	0
440	20231023	122100	65027963	461	461	461	461	0
441	20231023	122000	65027963	461	461	461	461	7
442	20231023	121900	65024736	461	461	461	461	60
443	20231023	121800	64997076	461	461	461	461	583
444	20231023	121700	64728313	460	460	460	460	0
445	20231023	121600	64728313	460	460	460	460	0
446	20231023	121500	64728313	460	460	460	460	0
447	20231023	121400	64728313	460	460	460	460	0
448	20231023	121300	64728313	460	460	460	460	1844
449	20231023	121200	63880073	460	461	461	460	4000
450	20231023	121100	62039673	464	464	464	464	1
451	20231023	121000	62039209	460	460	460	460	0
452	20231023	120900	62039209	460	460	460	460	0
453	20231023	120800	62039209	460	460	460	460	0
454	20231023	120700	62039209	460	463	464	460	14
455	20231023	120600	62032729	460	462	463	460	11
456	20231023	120500	62027641	460	460	460	460	1500
457	20231023	120400	61337641	460	462	462	460	3001
458	20231023	120300	59955019	464	464	464	464	0
459	20231023	120200	59955019	464	464	464	464	5
460	20231023	120100	59952699	465	465	465	465	0
461	20231023	120000	59952699	465	465	465	465	2
462	20231023	115900	59951769	462	462	462	462	500
463	20231023	115800	59720769	465	465	465	465	0
464	20231023	115700	59720769	465	465	465	465	0
465	20231023	115600	59720769	465	465	465	465	10
466	20231023	115500	59716119	463	463	463	463	50
467	20231023	115400	59692969	465	465	465	465	0
468	20231023	115300	59692969	465	464	465	464	101
469	20231023	115200	59646104	465	465	465	465	0
470	20231023	115100	59646104	465	465	465	465	4
471	20231023	115000	59644244	465	465	465	465	0
472	20231023	114900	59644244	465	464	465	464	32
473	20231023	114800	59629394	465	465	465	465	1
474	20231023	114700	59628929	461	461	461	461	0
475	20231023	114600	59628929	461	461	461	461	90
476	20231023	114500	59587439	461	464	464	461	502
477	20231023	114400	59355190	465	465	465	465	0
478	20231023	114300	59355190	465	465	465	465	0
479	20231023	114200	59355190	465	465	465	465	0
480	20231023	114100	59355190	465	465	465	465	0
481	20231023	114000	59355190	465	465	465	465	0
482	20231023	113900	59355190	465	465	465	465	0
483	20231023	113800	59355190	465	465	465	465	0
484	20231023	113700	59355190	465	463	465	463	20
485	20231023	113600	59345926	465	464	465	464	23
486	20231023	113500	59335251	463	464	464	461	901
487	20231023	113400	58919332	466	466	466	466	4
488	20231023	113300	58917468	466	465	466	465	48
489	20231023	113200	58895147	465	465	465	465	13
490	20231023	113100	58889102	465	465	465	465	0
491	20231023	113000	58889102	465	465	465	465	18
492	20231023	112900	58880732	466	464	466	464	22
493	20231023	112800	58870520	466	463	466	462	831
494	20231023	112700	58485959	463	464	465	463	56
495	20231023	112600	58460002	464	466	466	464	26
496	20231023	112500	58447893	466	466	466	466	0
497	20231023	112400	58447893	466	466	466	466	5
498	20231023	112300	58445563	466	466	466	466	4
499	20231023	112200	58443699	466	466	466	466	2
500	20231023	112100	58442767	466	466	466	466	0
501	20231023	112000	58442767	466	466	466	466	0
502	20231023	111900	58442767	466	466	466	466	8
503	20231023	111800	58439039	466	466	466	466	1
504	20231023	111700	58438573	466	466	466	466	0
505	20231023	111600	58438573	466	466	466	466	0
506	20231023	111500	58438573	466	466	466	466	0
507	20231023	111400	58438573	466	466	466	466	0
508	20231023	111300	58438573	466	466	466	466	1
509	20231023	111200	58438107	466	466	466	466	0
510	20231023	111100	58438107	466	464	466	464	3
511	20231023	111000	58436712	459	467	467	459	4855
512	20231023	110900	56194911	467	467	467	467	0
513	20231023	110800	56194911	467	467	467	467	0
514	20231023	110700	56194911	467	467	467	467	0
515	20231023	110600	56194911	467	467	467	467	0
516	20231023	110500	56194911	467	467	467	467	1
517	20231023	110400	56194444	468	468	468	468	0
518	20231023	110300	56194444	468	468	468	468	0
519	20231023	110200	56194444	468	468	468	468	5
520	20231023	110100	56192104	467	467	467	467	0
521	20231023	110000	56192104	467	468	468	467	155
522	20231023	105900	56119616	469	469	469	469	0
523	20231023	105800	56119616	469	469	469	469	0
524	20231023	105700	56119616	469	469	469	469	0
525	20231023	105600	56119616	469	469	469	469	0
526	20231023	105500	56119616	469	469	469	469	0
527	20231023	105400	56119616	469	469	469	469	0
528	20231023	105300	56119616	469	469	469	469	0
529	20231023	105200	56119616	469	469	469	469	0
530	20231023	105100	56119616	469	469	469	469	0
531	20231023	105000	56119616	469	469	469	469	0
532	20231023	104900	56119616	469	469	469	469	1
533	20231023	104800	56119147	468	468	468	468	103
534	20231023	104700	56070943	469	469	469	469	500
535	20231023	104600	55836443	470	469	470	469	36
536	20231023	104500	55819558	469	468	469	468	1000
537	20231023	104400	55350632	468	468	468	468	0
538	20231023	104300	55350632	468	467	468	467	1011
539	20231023	104200	54877495	469	467	469	467	1022
540	20231023	104100	54400186	467	467	468	466	1168
541	20231023	104000	53855528	467	467	467	467	0
542	20231023	103900	53855528	467	467	467	467	125
543	20231023	103800	53797153	468	466	468	466	898
544	20231023	103700	53378669	466	466	466	466	2000
545	20231023	103600	52446669	466	464	466	464	488
546	20231023	103500	52219751	465	465	465	465	11
547	20231023	103400	52214636	464	464	465	464	12
548	20231023	103300	52209064	465	464	465	464	8
549	20231023	103200	52205350	464	462	464	462	723
550	20231023	103100	51869882	464	464	464	464	272
551	20231023	103000	51743674	464	464	464	464	5
552	20231023	102900	51741354	461	461	461	461	0
553	20231023	102800	51741354	461	461	461	461	408
554	20231023	102700	51553266	461	461	461	461	0
555	20231023	102600	51553266	461	461	461	461	599
556	20231023	102500	51277127	461	461	461	461	2
557	20231023	102400	51276205	464	464	464	464	0
558	20231023	102300	51276205	464	464	464	464	0
559	20231023	102200	51276205	464	464	464	464	1
560	20231023	102100	51275741	460	460	460	460	0
561	20231023	102000	51275741	460	464	464	460	2
562	20231023	101900	51274817	460	461	464	460	221
563	20231023	101800	51173060	463	463	463	463	2
564	20231023	101700	51172134	460	460	460	460	0
565	20231023	101600	51172134	460	460	460	460	2000
566	20231023	101500	50252134	460	463	463	460	22
567	20231023	101400	50241954	463	464	464	463	33
568	20231023	101300	50226643	464	464	464	464	51
569	20231023	101200	50202979	465	464	466	464	1008
570	20231023	101100	49734259	466	465	466	464	2005
571	20231023	101000	48801935	464	464	464	464	0
572	20231023	100900	48801935	464	464	464	464	3
573	20231023	100800	48800543	464	464	464	464	10
574	20231023	100700	48795903	464	464	464	464	6
575	20231023	100600	48793119	464	464	464	464	3588
576	20231023	100500	47128287	464	464	464	464	3800
577	20231023	100400	45365087	465	464	465	464	3031
578	20231023	100300	43958692	464	462	464	462	9785
579	20231023	100200	39419571	461	461	461	461	0
580	20231023	100100	39419571	461	461	461	461	2
581	20231023	100000	39418649	463	463	463	463	1
582	20231023	095900	39418186	461	463	463	461	567
583	20231023	095800	39156065	463	463	463	463	29
584	20231023	095700	39142638	463	462	463	461	29
585	20231023	095600	39129237	460	460	460	460	0
586	20231023	095500	39129237	460	460	460	460	0
587	20231023	095400	39129237	460	460	460	460	0
588	20231023	095300	39129237	460	460	460	460	0
589	20231023	095200	39129237	460	460	460	460	2
590	20231023	095100	39128317	460	463	463	460	1494
591	20231023	095000	38439512	460	460	460	460	1
592	20231023	094900	38439052	463	463	463	463	1
593	20231023	094800	38438589	459	459	463	459	35
594	20231023	094700	38422392	463	462	463	462	49
595	20231023	094600	38399707	459	462	462	459	2
596	20231023	094500	38398786	459	461	461	459	208
597	20231023	094400	38303094	462	462	462	462	2914
598	20231023	094300	36956826	463	463	463	462	6
599	20231023	094200	36954050	463	463	463	463	5
600	20231023	094100	36951735	463	463	463	463	103
601	20231023	094000	36904046	463	463	463	463	296
602	20231023	093900	36766998	464	463	464	463	206
603	20231023	093800	36671618	463	462	463	462	109
604	20231023	093700	36621201	463	463	463	463	7
605	20231023	093600	36617960	463	459	463	457	15080
606	20231023	093500	29681576	455	456	460	455	5
607	20231023	093400	29679290	460	460	460	455	10010
608	20231023	093300	25104711	457	457	457	457	5
609	20231023	093200	25102426	460	460	460	460	2283
610	20231023	093100	24052246	460	459	460	459	20
611	20231023	093000	24043063	457	457	457	457	0
612	20231023	092900	24043063	457	460	460	457	4
613	20231023	092800	24041226	457	457	457	457	4
614	20231023	092700	24039398	460	459	460	457	805
615	20231023	092600	23669904	457	460	460	456	35
616	20231023	092500	23653853	459	459	459	459	7776
617	20231023	092400	20084669	456	456	456	456	0
618	20231023	092300	20084669	456	456	456	456	1
619	20231023	092200	20084213	459	456	459	456	6
620	20231023	092100	20081462	459	459	459	458	2474
621	20231023	092000	18945938	459	459	459	455	123
622	20231023	091900	18889486	459	457	459	457	1024
623	20231023	091800	18421140	454	456	458	454	670
624	20231023	091700	18116301	452	458	458	451	2052
625	20231023	091600	17183105	458	460	460	458	17212
626	20231023	091500	9292765	460	460	460	459	320
627	20231023	091400	9145865	460	460	460	460	1237
628	20231023	091300	8576845	460	460	460	460	0
629	20231023	091200	8576845	460	460	460	460	5
630	20231023	091100	8574545	460	460	460	460	0
631	20231023	091000	8574545	460	460	460	460	3
632	20231023	090900	8573165	460	460	460	460	267
633	20231023	090800	8450345	460	460	460	460	3
634	20231023	090700	8448965	460	460	460	459	453
635	20231023	090600	8240925	460	460	460	460	7
636	20231023	090500	8237705	460	460	460	460	7
637	20231023	090400	8234485	459	460	460	459	364
638	20231023	090300	8067404	460	460	460	460	591
639	20231023	090200	7795544	460	460	460	460	9
640	20231023	090100	7791404	460	460	460	459	5011
641	20231023	090000	5486345	460	459	460	458	11955