KissMeData/085310/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	194000	186431699	976	976	976	976	1880
3	20231020	193900	186431699	976	976	976	976	0
4	20231020	193800	186431699	976	976	976	976	0
5	20231020	193700	186431699	976	976	976	976	0
6	20231020	193600	186431699	976	976	976	976	0
7	20231020	193500	186431699	976	976	976	976	0
8	20231020	193400	186431699	976	976	976	976	0
9	20231020	193300	186431699	976	976	976	976	0
10	20231020	193200	186431699	976	976	976	976	0
11	20231020	193100	186431699	976	976	976	976	0
12	20231020	193000	186431699	976	976	976	976	0
13	20231020	192900	186431699	976	976	976	976	0
14	20231020	192800	186431699	976	976	976	976	0
15	20231020	192700	186431699	976	976	976	976	0
16	20231020	192600	186431699	976	976	976	976	0
17	20231020	192500	186431699	976	976	976	976	0
18	20231020	192400	186431699	976	976	976	976	0
19	20231020	192300	186431699	976	976	976	976	0
20	20231020	192200	186431699	976	976	976	976	0
21	20231020	192100	186431699	976	976	976	976	0
22	20231020	192000	186431699	976	976	976	976	0
23	20231020	191900	186431699	976	976	976	976	0
24	20231020	191800	186431699	976	976	976	976	0
25	20231020	191700	186431699	976	976	976	976	0
26	20231020	191600	186431699	976	976	976	976	0
27	20231020	191500	186431699	976	976	976	976	0
28	20231020	191400	186431699	976	976	976	976	0
29	20231020	191300	186431699	976	976	976	976	0
30	20231020	191200	186431699	976	976	976	976	0
31	20231020	191100	186431699	976	976	976	976	0
32	20231020	191000	186431699	976	976	976	976	1880
33	20231020	190900	186431699	976	976	976	976	0
34	20231020	190800	186431699	976	976	976	976	0
35	20231020	190700	186431699	976	976	976	976	0
36	20231020	190600	186431699	976	976	976	976	0
37	20231020	190500	186431699	976	976	976	976	0
38	20231020	190400	186431699	976	976	976	976	0
39	20231020	190300	186431699	976	976	976	976	0
40	20231020	190200	186431699	976	976	976	976	0
41	20231020	190100	186431699	976	976	976	976	0
42	20231020	190000	186431699	976	976	976	976	0
43	20231020	185900	186431699	976	976	976	976	0
44	20231020	185800	186431699	976	976	976	976	0
45	20231020	185700	186431699	976	976	976	976	0
46	20231020	185600	186431699	976	976	976	976	0
47	20231020	185500	186431699	976	976	976	976	0
48	20231020	185400	186431699	976	976	976	976	0
49	20231020	185300	186431699	976	976	976	976	0
50	20231020	185200	186431699	976	976	976	976	0
51	20231020	185100	186431699	976	976	976	976	0
52	20231020	185000	186431699	976	976	976	976	0
53	20231020	184900	186431699	976	976	976	976	0
54	20231020	184800	186431699	976	976	976	976	0
55	20231020	184700	186431699	976	976	976	976	0
56	20231020	184600	186431699	976	976	976	976	0
57	20231020	184500	186431699	976	976	976	976	0
58	20231020	184400	186431699	976	976	976	976	0
59	20231020	184300	186431699	976	976	976	976	0
60	20231020	184200	186431699	976	976	976	976	0
61	20231020	184100	186431699	976	976	976	976	0
62	20231020	184000	186431699	976	976	976	976	1880
63	20231020	183900	186431699	976	976	976	976	0
64	20231020	183800	186431699	976	976	976	976	0
65	20231020	183700	186431699	976	976	976	976	0
66	20231020	183600	186431699	976	976	976	976	0
67	20231020	183500	186431699	976	976	976	976	0
68	20231020	183400	186431699	976	976	976	976	0
69	20231020	183300	186431699	976	976	976	976	0
70	20231020	183200	186431699	976	976	976	976	0
71	20231020	183100	186431699	976	976	976	976	0
72	20231020	183000	186431699	976	976	976	976	0
73	20231020	182900	186431699	976	976	976	976	0
74	20231020	182800	186431699	976	976	976	976	0
75	20231020	182700	186431699	976	976	976	976	0
76	20231020	182600	186431699	976	976	976	976	0
77	20231020	182500	186431699	976	976	976	976	0
78	20231020	182400	186431699	976	976	976	976	0
79	20231020	182300	186431699	976	976	976	976	0
80	20231020	182200	186431699	976	976	976	976	0
81	20231020	182100	186431699	976	976	976	976	0
82	20231020	182000	186431699	976	976	976	976	0
83	20231020	181900	186431699	976	976	976	976	0
84	20231020	181800	186431699	976	976	976	976	0
85	20231020	181700	186431699	976	976	976	976	0
86	20231020	181600	186431699	976	976	976	976	0
87	20231020	181500	186431699	976	976	976	976	0
88	20231020	181400	186431699	976	976	976	976	0
89	20231020	181300	186431699	976	976	976	976	0
90	20231020	181200	186431699	976	976	976	976	0
91	20231020	181100	186431699	976	976	976	976	0
92	20231020	181000	186431699	976	976	976	976	1880
93	20231020	180900	186431699	976	976	976	976	0
94	20231020	180800	186431699	976	976	976	976	0
95	20231020	180700	186431699	976	976	976	976	0
96	20231020	180600	186431699	976	976	976	976	0
97	20231020	180500	186431699	976	976	976	976	0
98	20231020	180400	186431699	976	976	976	976	0
99	20231020	180300	186431699	976	976	976	976	0
100	20231020	180200	186431699	976	976	976	976	0
101	20231020	180100	186431699	976	976	976	976	0
102	20231020	180000	186431699	976	976	976	976	0
103	20231020	175900	186431699	976	976	976	976	0
104	20231020	175800	186431699	976	976	976	976	0
105	20231020	175700	186431699	976	976	976	976	0
106	20231020	175600	186431699	976	976	976	976	0
107	20231020	175500	186431699	976	976	976	976	0
108	20231020	175400	186431699	976	976	976	976	0
109	20231020	175300	186431699	976	976	976	976	0
110	20231020	175200	186431699	976	976	976	976	0
111	20231020	175100	186431699	976	976	976	976	0
112	20231020	175000	186431699	976	976	976	976	0
113	20231020	174900	186431699	976	976	976	976	0
114	20231020	174800	186431699	976	976	976	976	0
115	20231020	174700	186431699	976	976	976	976	0
116	20231020	174600	186431699	976	976	976	976	0
117	20231020	174500	186431699	976	976	976	976	0
118	20231020	174400	186431699	976	976	976	976	0
119	20231020	174300	186431699	976	976	976	976	0
120	20231020	174200	186431699	976	976	976	976	0
121	20231020	174100	186431699	976	976	976	976	0
122	20231020	174000	186431699	976	976	976	976	1880
123	20231020	173900	186431699	976	976	976	976	0
124	20231020	173800	186431699	976	976	976	976	0
125	20231020	173700	186431699	976	976	976	976	0
126	20231020	173600	186431699	976	976	976	976	0
127	20231020	173500	186431699	976	976	976	976	0
128	20231020	173400	186431699	976	976	976	976	0
129	20231020	173300	186431699	976	976	976	976	0
130	20231020	173200	186431699	976	976	976	976	0
131	20231020	173100	186431699	976	976	976	976	0
132	20231020	173000	186431699	976	976	976	976	0
133	20231020	172900	186431699	976	976	976	976	0
134	20231020	172800	186431699	976	976	976	976	0
135	20231020	172700	186431699	976	976	976	976	0
136	20231020	172600	186431699	976	976	976	976	0
137	20231020	172500	186431699	976	976	976	976	0
138	20231020	172400	186431699	976	976	976	976	0
139	20231020	172300	186431699	976	976	976	976	0
140	20231020	172200	186431699	976	976	976	976	0
141	20231020	172100	186431699	976	976	976	976	0
142	20231020	172000	186431699	976	976	976	976	0
143	20231020	171900	186431699	976	976	976	976	0
144	20231020	171800	186431699	976	976	976	976	0
145	20231020	171700	186431699	976	976	976	976	0
146	20231020	171600	186431699	976	976	976	976	0
147	20231020	171500	186431699	976	976	976	976	0
148	20231020	171400	186431699	976	976	976	976	0
149	20231020	171300	186431699	976	976	976	976	0
150	20231020	171200	186431699	976	976	976	976	0
151	20231020	171100	186431699	976	976	976	976	0
152	20231020	171000	186431699	976	976	976	976	1880
153	20231020	170900	186431699	976	976	976	976	0
154	20231020	170800	186431699	976	976	976	976	0
155	20231020	170700	186431699	976	976	976	976	0
156	20231020	170600	186431699	976	976	976	976	0
157	20231020	170500	186431699	976	976	976	976	0
158	20231020	170400	186431699	976	976	976	976	0
159	20231020	170300	186431699	976	976	976	976	0
160	20231020	170200	186431699	976	976	976	976	0
161	20231020	170100	186431699	976	976	976	976	0
162	20231020	170000	186431699	976	976	976	976	0
163	20231020	165900	186431699	976	976	976	976	0
164	20231020	165800	186431699	976	976	976	976	0
165	20231020	165700	186431699	976	976	976	976	0
166	20231020	165600	186431699	976	976	976	976	0
167	20231020	165500	186431699	976	976	976	976	0
168	20231020	165400	186431699	976	976	976	976	0
169	20231020	165300	186431699	976	976	976	976	0
170	20231020	165200	186431699	976	976	976	976	0
171	20231020	165100	186431699	976	976	976	976	0
172	20231020	165000	186431699	976	976	976	976	0
173	20231020	164900	186431699	976	976	976	976	0
174	20231020	164800	186431699	976	976	976	976	0
175	20231020	164700	186431699	976	976	976	976	0
176	20231020	164600	186431699	976	976	976	976	0
177	20231020	164500	186431699	976	976	976	976	0
178	20231020	164400	186431699	976	976	976	976	0
179	20231020	164300	186431699	976	976	976	976	0
180	20231020	164200	186431699	976	976	976	976	0
181	20231020	164100	186431699	976	976	976	976	0
182	20231020	164000	186431699	976	976	976	976	1880
183	20231020	163900	186431699	976	976	976	976	0
184	20231020	163800	186431699	976	976	976	976	0
185	20231020	163700	186431699	976	976	976	976	0
186	20231020	163600	186431699	976	976	976	976	0
187	20231020	163500	186431699	976	976	976	976	0
188	20231020	163400	186431699	976	976	976	976	0
189	20231020	163300	186431699	976	976	976	976	0
190	20231020	163200	186431699	976	976	976	976	0
191	20231020	163100	186431699	976	976	976	976	0
192	20231020	163000	186431699	976	976	976	976	0
193	20231020	162900	186431699	976	976	976	976	0
194	20231020	162800	186431699	976	976	976	976	0
195	20231020	162700	186431699	976	976	976	976	0
196	20231020	162600	186431699	976	976	976	976	0
197	20231020	162500	186431699	976	976	976	976	0
198	20231020	162400	186431699	976	976	976	976	0
199	20231020	162300	186431699	976	976	976	976	0
200	20231020	162200	186431699	976	976	976	976	0
201	20231020	162100	186431699	976	976	976	976	0
202	20231020	162000	186431699	976	976	976	976	0
203	20231020	161900	186431699	976	976	976	976	0
204	20231020	161800	186431699	976	976	976	976	0
205	20231020	161700	186431699	976	976	976	976	0
206	20231020	161600	186431699	976	976	976	976	0
207	20231020	161500	186431699	976	976	976	976	0
208	20231020	161400	186431699	976	976	976	976	0
209	20231020	161300	186431699	976	976	976	976	0
210	20231020	161200	186431699	976	976	976	976	0
211	20231020	161100	186431699	976	976	976	976	0
212	20231020	161000	186431699	976	976	976	976	1880
213	20231020	160900	186431699	976	976	976	976	0
214	20231020	160800	186431699	976	976	976	976	0
215	20231020	160700	186431699	976	976	976	976	0
216	20231020	160600	186431699	976	976	976	976	0
217	20231020	160500	186431699	976	976	976	976	0
218	20231020	160400	186431699	976	976	976	976	0
219	20231020	160300	186431699	976	976	976	976	0
220	20231020	160200	186431699	976	976	976	976	0
221	20231020	160100	186431699	976	976	976	976	0
222	20231020	160000	186431699	976	976	976	976	0
223	20231020	155900	186431699	976	976	976	976	0
224	20231020	155800	186431699	976	976	976	976	0
225	20231020	155700	186431699	976	976	976	976	0
226	20231020	155600	186431699	976	976	976	976	0
227	20231020	155500	186431699	976	976	976	976	0
228	20231020	155400	186431699	976	976	976	976	0
229	20231020	155300	186431699	976	976	976	976	0
230	20231020	155200	186431699	976	976	976	976	0
231	20231020	155100	186431699	976	976	976	976	0
232	20231020	155000	186431699	976	976	976	976	0
233	20231020	154900	186431699	976	976	976	976	0
234	20231020	154800	186431699	976	976	976	976	0
235	20231020	154700	186431699	976	976	976	976	0
236	20231020	154600	186431699	976	976	976	976	0
237	20231020	154500	186431699	976	976	976	976	0
238	20231020	154400	186431699	976	976	976	976	0
239	20231020	154300	186431699	976	976	976	976	0
240	20231020	154200	186431699	976	976	976	976	0
241	20231020	154100	186431699	976	976	976	976	0
242	20231020	154000	186431699	976	976	976	976	1880
243	20231020	153900	186431699	976	976	976	976	0
244	20231020	153800	186431699	976	976	976	976	0
245	20231020	153700	186431699	976	976	976	976	0
246	20231020	153600	186431699	976	976	976	976	0
247	20231020	153500	186431699	976	976	976	976	0
248	20231020	153400	186431699	976	976	976	976	0
249	20231020	153300	186431699	976	976	976	976	0
250	20231020	153200	186431699	976	976	976	976	0
251	20231020	153100	186431699	976	976	976	976	0
252	20231020	153000	186431699	976	976	976	976	1880
253	20231020	152900	184596819	974	974	974	974	0
254	20231020	152800	184596819	974	974	974	974	0
255	20231020	152700	184596819	974	974	974	974	0
256	20231020	152600	184596819	974	974	974	974	0
257	20231020	152500	184596819	974	974	974	974	0
258	20231020	152400	184596819	974	974	974	974	0
259	20231020	152300	184596819	974	974	974	974	0
260	20231020	152200	184596819	974	974	974	974	0
261	20231020	152100	184596819	974	974	974	974	0
262	20231020	152000	184596819	974	974	974	974	0
263	20231020	151900	184596819	974	974	974	973	227
264	20231020	151800	184375932	973	973	973	973	0
265	20231020	151700	184375932	973	973	973	973	95
266	20231020	151600	184283497	973	973	973	973	100
267	20231020	151500	184186197	973	973	973	973	0
268	20231020	151400	184186197	973	973	973	973	109
269	20231020	151300	184080140	973	973	973	973	0
270	20231020	151200	184080140	973	973	973	973	4
271	20231020	151100	184076248	972	972	972	972	0
272	20231020	151000	184076248	972	972	972	972	0
273	20231020	150900	184076248	972	972	972	972	0
274	20231020	150800	184076248	972	972	972	972	0
275	20231020	150700	184076248	972	972	972	972	0
276	20231020	150600	184076248	972	972	972	972	0
277	20231020	150500	184076248	972	972	972	972	0
278	20231020	150400	184076248	972	972	972	972	0
279	20231020	150300	184076248	972	972	972	972	0
280	20231020	150200	184076248	972	972	972	972	0
281	20231020	150100	184076248	972	972	972	972	0
282	20231020	150000	184076248	972	972	972	972	1470
283	20231020	145900	182647408	974	974	974	974	0
284	20231020	145800	182647408	974	974	974	974	10
285	20231020	145700	182637668	974	974	974	974	0
286	20231020	145600	182637668	974	974	974	974	890
287	20231020	145500	181770808	970	970	970	970	0
288	20231020	145400	181770808	970	971	971	970	75
289	20231020	145300	181698046	972	972	972	972	0
290	20231020	145200	181698046	972	972	972	972	0
291	20231020	145100	181698046	972	972	972	972	0
292	20231020	145000	181698046	972	972	972	972	0
293	20231020	144900	181698046	972	972	972	972	0
294	20231020	144800	181698046	972	972	972	972	0
295	20231020	144700	181698046	972	972	972	972	1286
296	20231020	144600	180448054	972	972	972	972	0
297	20231020	144500	180448054	972	972	972	972	0
298	20231020	144400	180448054	972	972	972	972	0
299	20231020	144300	180448054	972	972	972	972	0
300	20231020	144200	180448054	972	972	972	972	0
301	20231020	144100	180448054	972	972	972	972	0
302	20231020	144000	180448054	972	972	972	972	7
303	20231020	143900	180441250	976	975	976	975	700
304	20231020	143800	179758141	973	973	973	973	0
305	20231020	143700	179758141	973	973	973	973	0
306	20231020	143600	179758141	973	974	974	973	1713
307	20231020	143500	178089680	974	974	974	974	0
308	20231020	143400	178089680	974	974	974	974	0
309	20231020	143300	178089680	974	974	974	974	0
310	20231020	143200	178089680	974	974	974	974	0
311	20231020	143100	178089680	974	974	974	974	0
312	20231020	143000	178089680	974	974	974	974	4
313	20231020	142900	178085784	974	974	974	974	0
314	20231020	142800	178085784	974	974	974	974	5
315	20231020	142700	178080914	974	974	974	974	0
316	20231020	142600	178080914	974	974	974	974	300
317	20231020	142500	177788714	974	973	974	973	12
318	20231020	142400	177777037	975	975	975	975	0
319	20231020	142300	177777037	975	975	975	975	1
320	20231020	142200	177776062	976	976	976	976	50
321	20231020	142100	177727262	974	974	974	974	0
322	20231020	142000	177727262	974	974	974	974	0
323	20231020	141900	177727262	974	974	974	974	0
324	20231020	141800	177727262	974	974	974	974	0
325	20231020	141700	177727262	974	974	974	974	0
326	20231020	141600	177727262	974	974	974	974	0
327	20231020	141500	177727262	974	974	974	974	2223
328	20231020	141400	175562060	976	976	976	976	11
329	20231020	141300	175551324	974	974	974	974	18
330	20231020	141200	175533792	974	974	974	974	5
331	20231020	141100	175528922	974	974	974	974	0
332	20231020	141000	175528922	974	974	974	974	0
333	20231020	140900	175528922	974	974	974	974	0
334	20231020	140800	175528922	974	974	974	974	9
335	20231020	140700	175520156	974	974	974	974	0
336	20231020	140600	175520156	974	974	974	974	0
337	20231020	140500	175520156	974	974	974	974	1
338	20231020	140400	175519182	976	976	976	976	1
339	20231020	140300	175518206	974	974	974	974	172
340	20231020	140200	175350678	976	976	976	976	9
341	20231020	140100	175341894	976	976	976	976	0
342	20231020	140000	175341894	976	976	976	976	1
343	20231020	135900	175340918	980	980	980	980	0
344	20231020	135800	175340918	980	980	980	980	90
345	20231020	135700	175252718	978	978	978	978	49
346	20231020	135600	175204796	978	979	979	978	1232
347	20231020	135500	173998671	977	977	977	977	0
348	20231020	135400	173998671	977	977	977	977	0
349	20231020	135300	173998671	977	977	977	977	0
350	20231020	135200	173998671	977	977	977	977	0
351	20231020	135100	173998671	977	977	977	977	0
352	20231020	135000	173998671	977	977	977	977	0
353	20231020	134900	173998671	977	977	977	977	1000
354	20231020	134800	173021671	976	976	976	976	1072
355	20231020	134700	171975399	975	974	975	974	2020
356	20231020	134600	170006727	974	974	974	974	13
357	20231020	134500	169994065	974	974	974	974	0
358	20231020	134400	169994065	974	974	974	974	0
359	20231020	134300	169994065	974	974	974	974	200
360	20231020	134200	169799265	974	974	974	974	0
361	20231020	134100	169799265	974	974	974	974	0
362	20231020	134000	169799265	974	974	974	974	0
363	20231020	133900	169799265	974	974	974	974	0
364	20231020	133800	169799265	974	974	974	974	1
365	20231020	133700	169798291	974	974	974	974	71
366	20231020	133600	169729137	974	974	974	974	0
367	20231020	133500	169729137	974	973	974	973	103
368	20231020	133400	169628837	969	969	969	969	0
369	20231020	133300	169628837	969	969	969	969	2059
370	20231020	133200	167633666	969	970	970	966	4227
371	20231020	133100	163537540	973	973	973	973	0
372	20231020	133000	163537540	973	973	973	973	1
373	20231020	132900	163536567	973	973	973	973	0
374	20231020	132800	163536567	973	973	973	973	0
375	20231020	132700	163536567	973	973	973	973	0
376	20231020	132600	163536567	973	973	973	973	0
377	20231020	132500	163536567	973	973	973	973	0
378	20231020	132400	163536567	973	973	973	973	300
379	20231020	132300	163244667	973	973	973	973	6
380	20231020	132200	163238829	970	970	970	970	0
381	20231020	132100	163238829	970	970	970	970	0
382	20231020	132000	163238829	970	970	970	970	0
383	20231020	131900	163238829	970	970	970	970	0
384	20231020	131800	163238829	970	971	971	970	430
385	20231020	131700	162821650	973	973	973	973	0
386	20231020	131600	162821650	973	973	973	973	0
387	20231020	131500	162821650	973	973	973	973	0
388	20231020	131400	162821650	973	973	973	973	240
389	20231020	131300	162588130	973	973	973	973	0
390	20231020	131200	162588130	973	973	973	973	0
391	20231020	131100	162588130	973	973	973	973	11
392	20231020	131000	162577427	973	973	973	973	1
393	20231020	130900	162576454	970	970	970	970	0
394	20231020	130800	162576454	970	970	970	970	0
395	20231020	130700	162576454	970	970	970	970	117
396	20231020	130600	162462964	970	970	970	970	10
397	20231020	130500	162453264	970	970	970	970	0
398	20231020	130400	162453264	970	970	970	970	0
399	20231020	130300	162453264	970	970	970	970	0
400	20231020	130200	162453264	970	970	970	970	0
401	20231020	130100	162453264	970	969	970	969	18
402	20231020	130000	162435817	970	970	970	970	505
403	20231020	125900	161945967	970	970	970	970	0
404	20231020	125800	161945967	970	970	970	970	10
405	20231020	125700	161936267	970	970	970	970	0
406	20231020	125600	161936267	970	970	970	970	0
407	20231020	125500	161936267	970	970	970	970	0
408	20231020	125400	161936267	970	970	970	970	0
409	20231020	125300	161936267	970	970	970	970	1
410	20231020	125200	161935297	969	969	969	969	271
411	20231020	125100	161672698	969	969	969	969	25
412	20231020	125000	161648473	969	969	969	969	71
413	20231020	124900	161579674	969	969	969	969	0
414	20231020	124800	161579674	969	969	969	969	11
415	20231020	124700	161569015	969	969	969	969	4
416	20231020	124600	161565139	969	969	969	969	16
417	20231020	124500	161549635	969	969	969	969	0
418	20231020	124400	161549635	969	968	969	968	314
419	20231020	124300	161245374	968	968	968	968	0
420	20231020	124200	161245374	968	968	968	968	5
421	20231020	124100	161240534	968	968	968	968	0
422	20231020	124000	161240534	968	968	968	968	0
423	20231020	123900	161240534	968	968	968	968	0
424	20231020	123800	161240534	968	968	968	968	263
425	20231020	123700	160985950	968	968	968	968	0
426	20231020	123600	160985950	968	968	968	968	26
427	20231020	123500	160960782	968	968	968	967	231
428	20231020	123400	160737274	968	968	968	968	111
429	20231020	123300	160629826	968	968	968	968	58
430	20231020	123200	160573682	968	968	968	968	21
431	20231020	123100	160553354	967	967	967	967	1
432	20231020	123000	160552387	968	968	968	968	1
433	20231020	122900	160551419	968	968	968	968	0
434	20231020	122800	160551419	968	968	968	968	11
435	20231020	122700	160540771	967	967	967	967	0
436	20231020	122600	160540771	967	968	968	967	259
437	20231020	122500	160290260	968	968	968	968	0
438	20231020	122400	160290260	968	968	968	968	67
439	20231020	122300	160225404	968	967	968	967	75
440	20231020	122200	160152809	968	968	968	968	0
441	20231020	122100	160152809	968	968	968	968	0
442	20231020	122000	160152809	968	968	968	968	0
443	20231020	121900	160152809	968	968	968	968	0
444	20231020	121800	160152809	968	968	968	968	0
445	20231020	121700	160152809	968	968	968	968	0
446	20231020	121600	160152809	968	968	968	968	0
447	20231020	121500	160152809	968	968	968	968	1
448	20231020	121400	160151841	966	966	966	966	0
449	20231020	121300	160151841	966	966	966	966	0
450	20231020	121200	160151841	966	966	966	966	0
451	20231020	121100	160151841	966	966	966	966	0
452	20231020	121000	160151841	966	966	966	966	743
453	20231020	120900	159434103	966	966	966	966	0
454	20231020	120800	159434103	966	966	966	966	0
455	20231020	120700	159434103	966	966	966	966	0
456	20231020	120600	159434103	966	966	966	966	50
457	20231020	120500	159385803	966	966	966	966	0
458	20231020	120400	159385803	966	965	966	965	39
459	20231020	120300	159348157	966	966	966	966	2195
460	20231020	120200	157227787	966	965	966	965	206
461	20231020	120100	157028796	963	963	963	962	412
462	20231020	120000	156632142	959	959	959	959	0
463	20231020	115900	156632142	959	959	959	959	1000
464	20231020	115800	155673142	959	959	959	959	16
465	20231020	115700	155657798	963	963	963	963	0
466	20231020	115600	155657798	963	963	963	963	0
467	20231020	115500	155657798	963	963	963	963	0
468	20231020	115400	155657798	963	963	963	963	145
469	20231020	115300	155518163	959	959	959	959	0
470	20231020	115200	155518163	959	963	963	959	101
471	20231020	115100	155420904	963	963	963	963	0
472	20231020	115000	155420904	963	963	963	963	0
473	20231020	114900	155420904	963	962	963	962	28
474	20231020	114800	155393941	962	962	962	962	0
475	20231020	114700	155393941	962	962	962	962	0
476	20231020	114600	155393941	962	962	962	962	183
477	20231020	114500	155217895	962	962	962	962	1
478	20231020	114400	155216933	959	959	959	959	2964
479	20231020	114300	152374457	959	959	959	959	0
480	20231020	114200	152374457	959	959	959	959	0
481	20231020	114100	152374457	959	959	959	959	0
482	20231020	114000	152374457	959	959	959	959	5
483	20231020	113900	152369662	959	958	959	958	44
484	20231020	113800	152327509	958	958	958	958	0
485	20231020	113700	152327509	958	958	958	958	0
486	20231020	113600	152327509	958	958	958	958	0
487	20231020	113500	152327509	958	958	958	958	0
488	20231020	113400	152327509	958	958	958	958	0
489	20231020	113300	152327509	958	958	958	958	957
490	20231020	113200	151410703	958	958	958	958	77
491	20231020	113100	151336937	958	958	958	958	0
492	20231020	113000	151336937	958	958	958	958	1010
493	20231020	112900	150369357	958	958	958	958	0
494	20231020	112800	150369357	958	958	958	958	0
495	20231020	112700	150369357	958	958	958	958	1
496	20231020	112600	150368399	959	959	959	959	0
497	20231020	112500	150368399	959	959	959	959	5
498	20231020	112400	150363604	962	962	962	962	0
499	20231020	112300	150363604	962	962	962	962	0
500	20231020	112200	150363604	962	962	962	962	0
501	20231020	112100	150363604	962	962	962	962	0
502	20231020	112000	150363604	962	962	962	962	0
503	20231020	111900	150363604	962	962	962	962	179
504	20231020	111800	150191406	962	962	962	962	6
505	20231020	111700	150185634	957	957	957	957	0
506	20231020	111600	150185634	957	960	960	957	5000
507	20231020	111500	145395240	962	962	962	962	1314
508	20231020	111400	144131172	963	963	963	963	500
509	20231020	111300	143649672	963	963	963	963	0
510	20231020	111200	143649672	963	963	963	963	21
511	20231020	111100	143629449	963	963	963	963	2
512	20231020	111000	143627523	963	963	963	963	0
513	20231020	110900	143627523	963	963	963	963	519
514	20231020	110800	143127726	963	963	963	963	0
515	20231020	110700	143127726	963	963	963	963	0
516	20231020	110600	143127726	963	963	963	963	0
517	20231020	110500	143127726	963	963	963	963	134
518	20231020	110400	142998684	963	963	963	963	0
519	20231020	110300	142998684	963	963	963	963	0
520	20231020	110200	142998684	963	963	963	963	0
521	20231020	110100	142998684	963	964	964	963	1556
522	20231020	110000	141498701	963	963	963	963	0
523	20231020	105900	141498701	963	963	963	963	0
524	20231020	105800	141498701	963	963	963	963	24
525	20231020	105700	141475589	966	966	966	966	0
526	20231020	105600	141475589	966	966	966	966	0
527	20231020	105500	141475589	966	966	966	966	0
528	20231020	105400	141475589	966	966	966	966	0
529	20231020	105300	141475589	966	966	966	966	0
530	20231020	105200	141475589	966	966	966	966	0
531	20231020	105100	141475589	966	966	966	966	0
532	20231020	105000	141475589	966	966	966	966	0
533	20231020	104900	141475589	966	966	966	966	0
534	20231020	104800	141475589	966	965	966	965	3541
535	20231020	104700	138056543	961	960	961	960	2655
536	20231020	104600	135505587	957	957	957	957	1149
537	20231020	104500	134405994	957	957	957	957	0
538	20231020	104400	134405994	957	957	957	957	0
539	20231020	104300	134405994	957	957	957	957	1
540	20231020	104200	134405037	956	956	956	956	0
541	20231020	104100	134405037	956	956	956	956	2719
542	20231020	104000	131805673	956	956	956	956	0
543	20231020	103900	131805673	956	956	956	956	0
544	20231020	103800	131805673	956	956	956	956	50
545	20231020	103700	131757873	956	956	956	956	50
546	20231020	103600	131710073	956	956	956	956	1507
547	20231020	103500	130269381	956	956	956	956	1
548	20231020	103400	130268425	959	959	959	959	0
549	20231020	103300	130268425	959	959	959	959	0
550	20231020	103200	130268425	959	959	959	959	3
551	20231020	103100	130265548	955	955	960	955	3
552	20231020	103000	130262678	954	954	954	954	5
553	20231020	102900	130257908	955	956	956	955	328
554	20231020	102800	129944385	955	955	955	955	38
555	20231020	102700	129908095	960	955	960	955	5
556	20231020	102600	129903300	960	955	960	953	898
557	20231020	102500	129047460	954	954	954	954	0
558	20231020	102400	129047460	954	954	954	954	0
559	20231020	102300	129047460	954	954	954	954	0
560	20231020	102200	129047460	954	953	954	953	526
561	20231020	102100	128546181	952	952	952	952	0
562	20231020	102000	128546181	952	952	952	952	0
563	20231020	101900	128546181	952	952	952	952	3
564	20231020	101800	128543325	952	952	952	952	100
565	20231020	101700	128448125	952	952	952	952	1
566	20231020	101600	128447173	952	954	954	952	201
567	20231020	101500	128255421	954	954	954	954	0
568	20231020	101400	128255421	954	954	954	952	201
569	20231020	101300	128063897	961	961	961	961	0
570	20231020	101200	128063897	961	952	961	952	2002
571	20231020	101100	126141921	950	950	950	950	293
572	20231020	101000	125863571	950	951	951	950	503
573	20231020	100900	125385678	951	952	952	950	10014
574	20231020	100800	115872119	955	952	955	951	1498
575	20231020	100700	114445516	951	955	955	951	79
576	20231020	100600	114370383	951	954	955	951	13054
577	20231020	100500	101919935	953	952	953	952	199
578	20231020	100400	101730394	953	953	953	953	107
579	20231020	100300	101628423	954	954	954	954	113
580	20231020	100200	101520621	954	954	954	954	3
581	20231020	100100	101517759	953	953	953	953	900
582	20231020	100000	100660059	953	955	955	953	1844
583	20231020	095900	98900375	956	956	956	956	296
584	20231020	095800	98617399	956	956	956	956	0
585	20231020	095700	98617399	956	958	958	956	1768
586	20231020	095600	96923849	955	960	960	955	17389
587	20231020	095500	80298024	960	960	960	960	9363
588	20231020	095400	71309544	960	960	960	960	2238
589	20231020	095300	69161064	960	961	962	960	7039
590	20231020	095200	62401236	962	963	963	962	823
591	20231020	095100	61608934	963	963	963	963	400
592	20231020	095000	61223734	964	963	964	963	1521
593	20231020	094900	59758975	963	963	963	963	0
594	20231020	094800	59758975	963	964	964	963	781
595	20231020	094700	59006247	964	964	964	964	0
596	20231020	094600	59006247	964	966	966	964	895
597	20231020	094500	58143407	966	965	966	965	5210
598	20231020	094400	53111431	965	965	965	965	2157
599	20231020	094300	51029926	966	965	966	965	2341
600	20231020	094200	48769461	965	966	966	965	777
601	20231020	094100	48019547	966	966	966	966	174
602	20231020	094000	47851463	966	966	966	966	0
603	20231020	093900	47851463	966	968	968	966	105
604	20231020	093800	47749831	968	968	968	968	1
605	20231020	093700	47748863	969	965	969	965	2248
606	20231020	093600	45579536	965	965	965	964	462
607	20231020	093500	45134056	965	965	965	965	0
608	20231020	093400	45134056	965	969	969	965	4222
609	20231020	093300	41059414	969	967	969	965	12500
610	20231020	093200	28972040	969	970	970	968	2561
611	20231020	093100	26491496	970	970	970	970	450
612	20231020	093000	26054996	969	969	969	969	1
613	20231020	092900	26054027	969	968	969	968	154
614	20231020	092800	25904802	967	967	969	967	1002
615	20231020	092700	24934361	969	969	969	969	0
616	20231020	092600	24934361	969	967	969	967	2
617	20231020	092500	24932425	968	968	968	968	2
618	20231020	092400	24930489	966	966	966	966	0
619	20231020	092300	24930489	966	966	966	966	79
620	20231020	092200	24854175	964	964	964	964	26
621	20231020	092100	24829111	964	964	964	964	20
622	20231020	092000	24809831	964	964	964	964	37
623	20231020	091900	24774163	963	963	963	963	2
624	20231020	091800	24772237	962	964	964	962	3182
625	20231020	091700	21711023	964	966	969	964	9227
626	20231020	091600	12807161	969	969	971	967	1979
627	20231020	091500	10890954	970	970	970	970	2392
628	20231020	091400	8570714	970	969	970	968	20
629	20231020	091300	8551345	971	971	971	971	1
630	20231020	091200	8550374	968	968	968	968	205
631	20231020	091100	8351934	970	970	970	970	0
632	20231020	091000	8351934	970	970	970	970	859
633	20231020	090900	7518704	967	970	970	967	1361
634	20231020	090800	6201821	970	971	971	970	447
635	20231020	090700	5767990	974	970	974	970	2818
636	20231020	090600	3024254	970	971	971	970	138
637	20231020	090500	2890258	972	971	972	971	1063
638	20231020	090400	1857025	972	972	972	970	127
639	20231020	090300	1733753	972	972	974	972	145
640	20231020	090200	1592732	975	975	975	975	0
641	20231020	090100	1592732	975	975	975	975	100
642	20231020	090000	1495232	976	976	976	976	1532