KissMeData/001520/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	183300	231025947	965	965	965	965	1303
3	20231020	183200	231025947	965	965	965	965	0
4	20231020	183100	231025947	965	965	965	965	0
5	20231020	183000	231025947	965	965	965	965	0
6	20231020	182900	231025947	965	965	965	965	0
7	20231020	182800	231025947	965	965	965	965	0
8	20231020	182700	231025947	965	965	965	965	0
9	20231020	182600	231025947	965	965	965	965	0
10	20231020	182500	231025947	965	965	965	965	0
11	20231020	182400	231025947	965	965	965	965	0
12	20231020	182300	231025947	965	965	965	965	0
13	20231020	182200	231025947	965	965	965	965	0
14	20231020	182100	231025947	965	965	965	965	0
15	20231020	182000	231025947	965	965	965	965	0
16	20231020	181900	231025947	965	965	965	965	0
17	20231020	181800	231025947	965	965	965	965	0
18	20231020	181700	231025947	965	965	965	965	0
19	20231020	181600	231025947	965	965	965	965	0
20	20231020	181500	231025947	965	965	965	965	0
21	20231020	181400	231025947	965	965	965	965	0
22	20231020	181300	231025947	965	965	965	965	0
23	20231020	181200	231025947	965	965	965	965	0
24	20231020	181100	231025947	965	965	965	965	0
25	20231020	181000	231025947	965	965	965	965	0
26	20231020	180900	231025947	965	965	965	965	0
27	20231020	180800	231025947	965	965	965	965	0
28	20231020	180700	231025947	965	965	965	965	0
29	20231020	180600	231025947	965	965	965	965	0
30	20231020	180500	231025947	965	965	965	965	0
31	20231020	180400	231025947	965	965	965	965	0
32	20231020	180300	231025947	965	965	965	965	1303
33	20231020	180200	231025947	965	965	965	965	0
34	20231020	180100	231025947	965	965	965	965	0
35	20231020	180000	231025947	965	965	965	965	0
36	20231020	175900	231025947	965	965	965	965	0
37	20231020	175800	231025947	965	965	965	965	0
38	20231020	175700	231025947	965	965	965	965	0
39	20231020	175600	231025947	965	965	965	965	0
40	20231020	175500	231025947	965	965	965	965	0
41	20231020	175400	231025947	965	965	965	965	0
42	20231020	175300	231025947	965	965	965	965	0
43	20231020	175200	231025947	965	965	965	965	0
44	20231020	175100	231025947	965	965	965	965	0
45	20231020	175000	231025947	965	965	965	965	0
46	20231020	174900	231025947	965	965	965	965	0
47	20231020	174800	231025947	965	965	965	965	0
48	20231020	174700	231025947	965	965	965	965	0
49	20231020	174600	231025947	965	965	965	965	0
50	20231020	174500	231025947	965	965	965	965	0
51	20231020	174400	231025947	965	965	965	965	0
52	20231020	174300	231025947	965	965	965	965	0
53	20231020	174200	231025947	965	965	965	965	0
54	20231020	174100	231025947	965	965	965	965	0
55	20231020	174000	231025947	965	965	965	965	0
56	20231020	173900	231025947	965	965	965	965	0
57	20231020	173800	231025947	965	965	965	965	0
58	20231020	173700	231025947	965	965	965	965	0
59	20231020	173600	231025947	965	965	965	965	0
60	20231020	173500	231025947	965	965	965	965	0
61	20231020	173400	231025947	965	965	965	965	0
62	20231020	173300	231025947	965	965	965	965	1303
63	20231020	173200	231025947	965	965	965	965	0
64	20231020	173100	231025947	965	965	965	965	0
65	20231020	173000	231025947	965	965	965	965	0
66	20231020	172900	231025947	965	965	965	965	0
67	20231020	172800	231025947	965	965	965	965	0
68	20231020	172700	231025947	965	965	965	965	0
69	20231020	172600	231025947	965	965	965	965	0
70	20231020	172500	231025947	965	965	965	965	0
71	20231020	172400	231025947	965	965	965	965	0
72	20231020	172300	231025947	965	965	965	965	0
73	20231020	172200	231025947	965	965	965	965	0
74	20231020	172100	231025947	965	965	965	965	0
75	20231020	172000	231025947	965	965	965	965	0
76	20231020	171900	231025947	965	965	965	965	0
77	20231020	171800	231025947	965	965	965	965	0
78	20231020	171700	231025947	965	965	965	965	0
79	20231020	171600	231025947	965	965	965	965	0
80	20231020	171500	231025947	965	965	965	965	0
81	20231020	171400	231025947	965	965	965	965	0
82	20231020	171300	231025947	965	965	965	965	0
83	20231020	171200	231025947	965	965	965	965	0
84	20231020	171100	231025947	965	965	965	965	0
85	20231020	171000	231025947	965	965	965	965	0
86	20231020	170900	231025947	965	965	965	965	0
87	20231020	170800	231025947	965	965	965	965	0
88	20231020	170700	231025947	965	965	965	965	0
89	20231020	170600	231025947	965	965	965	965	0
90	20231020	170500	231025947	965	965	965	965	0
91	20231020	170400	231025947	965	965	965	965	0
92	20231020	170300	231025947	965	965	965	965	1303
93	20231020	170200	231025947	965	965	965	965	0
94	20231020	170100	231025947	965	965	965	965	0
95	20231020	170000	231025947	965	965	965	965	0
96	20231020	165900	231025947	965	965	965	965	0
97	20231020	165800	231025947	965	965	965	965	0
98	20231020	165700	231025947	965	965	965	965	0
99	20231020	165600	231025947	965	965	965	965	0
100	20231020	165500	231025947	965	965	965	965	0
101	20231020	165400	231025947	965	965	965	965	0
102	20231020	165300	231025947	965	965	965	965	0
103	20231020	165200	231025947	965	965	965	965	0
104	20231020	165100	231025947	965	965	965	965	0
105	20231020	165000	231025947	965	965	965	965	0
106	20231020	164900	231025947	965	965	965	965	0
107	20231020	164800	231025947	965	965	965	965	0
108	20231020	164700	231025947	965	965	965	965	0
109	20231020	164600	231025947	965	965	965	965	0
110	20231020	164500	231025947	965	965	965	965	0
111	20231020	164400	231025947	965	965	965	965	0
112	20231020	164300	231025947	965	965	965	965	0
113	20231020	164200	231025947	965	965	965	965	0
114	20231020	164100	231025947	965	965	965	965	0
115	20231020	164000	231025947	965	965	965	965	0
116	20231020	163900	231025947	965	965	965	965	0
117	20231020	163800	231025947	965	965	965	965	0
118	20231020	163700	231025947	965	965	965	965	0
119	20231020	163600	231025947	965	965	965	965	0
120	20231020	163500	231025947	965	965	965	965	0
121	20231020	163400	231025947	965	965	965	965	0
122	20231020	163300	231025947	965	965	965	965	1303
123	20231020	163200	231025947	965	965	965	965	0
124	20231020	163100	231025947	965	965	965	965	0
125	20231020	163000	231025947	965	965	965	965	0
126	20231020	162900	231025947	965	965	965	965	0
127	20231020	162800	231025947	965	965	965	965	0
128	20231020	162700	231025947	965	965	965	965	0
129	20231020	162600	231025947	965	965	965	965	0
130	20231020	162500	231025947	965	965	965	965	0
131	20231020	162400	231025947	965	965	965	965	0
132	20231020	162300	231025947	965	965	965	965	0
133	20231020	162200	231025947	965	965	965	965	0
134	20231020	162100	231025947	965	965	965	965	0
135	20231020	162000	231025947	965	965	965	965	0
136	20231020	161900	231025947	965	965	965	965	0
137	20231020	161800	231025947	965	965	965	965	0
138	20231020	161700	231025947	965	965	965	965	0
139	20231020	161600	231025947	965	965	965	965	0
140	20231020	161500	231025947	965	965	965	965	0
141	20231020	161400	231025947	965	965	965	965	0
142	20231020	161300	231025947	965	965	965	965	0
143	20231020	161200	231025947	965	965	965	965	0
144	20231020	161100	231025947	965	965	965	965	0
145	20231020	161000	231025947	965	965	965	965	0
146	20231020	160900	231025947	965	965	965	965	0
147	20231020	160800	231025947	965	965	965	965	0
148	20231020	160700	231025947	965	965	965	965	0
149	20231020	160600	231025947	965	965	965	965	0
150	20231020	160500	231025947	965	965	965	965	0
151	20231020	160400	231025947	965	965	965	965	0
152	20231020	160300	231025947	965	965	965	965	1303
153	20231020	160200	231025947	965	965	965	965	0
154	20231020	160100	231025947	965	965	965	965	0
155	20231020	160000	231025947	965	965	965	965	0
156	20231020	155900	231025947	965	965	965	965	0
157	20231020	155800	231025947	965	965	965	965	0
158	20231020	155700	231025947	965	965	965	965	0
159	20231020	155600	231025947	965	965	965	965	0
160	20231020	155500	231025947	965	965	965	965	0
161	20231020	155400	231025947	965	965	965	965	0
162	20231020	155300	231025947	965	965	965	965	0
163	20231020	155200	231025947	965	965	965	965	0
164	20231020	155100	231025947	965	965	965	965	0
165	20231020	155000	231025947	965	965	965	965	0
166	20231020	154900	231025947	965	965	965	965	0
167	20231020	154800	231025947	965	965	965	965	0
168	20231020	154700	231025947	965	965	965	965	0
169	20231020	154600	231025947	965	965	965	965	0
170	20231020	154500	231025947	965	965	965	965	0
171	20231020	154400	231025947	965	965	965	965	0
172	20231020	154300	231025947	965	965	965	965	0
173	20231020	154200	231025947	965	965	965	965	0
174	20231020	154100	231025947	965	965	965	965	0
175	20231020	154000	231025947	965	965	965	965	0
176	20231020	153900	231025947	965	965	965	965	0
177	20231020	153800	231025947	965	965	965	965	0
178	20231020	153700	231025947	965	965	965	965	0
179	20231020	153600	231025947	965	965	965	965	0
180	20231020	153500	231025947	965	965	965	965	0
181	20231020	153400	231025947	965	965	965	965	0
182	20231020	153300	231025947	965	965	965	965	1303
183	20231020	153200	231025947	965	965	965	965	0
184	20231020	153100	231025947	965	965	965	965	0
185	20231020	153000	231025947	965	965	965	965	1303
186	20231020	152900	229768552	967	967	967	967	0
187	20231020	152800	229768552	967	967	967	967	0
188	20231020	152700	229768552	967	967	967	967	0
189	20231020	152600	229768552	967	967	967	967	0
190	20231020	152500	229768552	967	967	967	967	0
191	20231020	152400	229768552	967	967	967	967	0
192	20231020	152300	229768552	967	967	967	967	0
193	20231020	152200	229768552	967	967	967	967	0
194	20231020	152100	229768552	967	967	967	967	0
195	20231020	152000	229768552	967	967	967	967	0
196	20231020	151900	229768552	967	963	967	963	162
197	20231020	151800	229612348	963	963	966	963	309
198	20231020	151700	229314167	963	962	964	962	225
199	20231020	151600	229097471	962	961	962	961	20000
200	20231020	151500	209857521	960	962	962	960	26
201	20231020	151400	209832540	962	962	962	962	0
202	20231020	151300	209832540	962	962	962	962	0
203	20231020	151200	209832540	962	962	962	962	0
204	20231020	151100	209832540	962	962	962	961	11527
205	20231020	151000	198747046	962	964	964	962	2534
206	20231020	150900	196309304	966	966	966	966	0
207	20231020	150800	196309304	966	966	966	966	0
208	20231020	150700	196309304	966	966	966	966	0
209	20231020	150600	196309304	966	966	966	966	0
210	20231020	150500	196309304	966	966	966	966	0
211	20231020	150400	196309304	966	966	966	966	1
212	20231020	150300	196308338	963	963	963	963	0
213	20231020	150200	196308338	963	963	963	963	0
214	20231020	150100	196308338	963	965	965	963	2498
215	20231020	150000	193902754	965	963	965	963	695
216	20231020	145900	193232405	964	964	964	964	1
217	20231020	145800	193231441	957	957	957	957	1
218	20231020	145700	193230484	957	962	966	955	11502
219	20231020	145600	182225358	967	965	970	965	4000
220	20231020	145500	178354200	967	967	967	967	0
221	20231020	145400	178354200	967	967	967	967	0
222	20231020	145300	178354200	967	967	967	967	0
223	20231020	145200	178354200	967	965	967	965	1500
224	20231020	145100	176906001	965	965	965	965	0
225	20231020	145000	176906001	965	965	965	964	6200
226	20231020	144900	170923101	964	963	964	963	2600
227	20231020	144800	168416768	962	962	962	962	0
228	20231020	144700	168416768	962	962	962	962	0
229	20231020	144600	168416768	962	962	962	962	0
230	20231020	144500	168416768	962	961	962	961	4059
231	20231020	144400	164512219	960	960	960	960	0
232	20231020	144300	164512219	960	960	960	960	0
233	20231020	144200	164512219	960	960	960	960	0
234	20231020	144100	164512219	960	960	960	960	0
235	20231020	144000	164512219	960	960	960	960	0
236	20231020	143900	164512219	960	960	960	960	109
237	20231020	143800	164407579	960	960	960	960	0
238	20231020	143700	164407579	960	960	960	960	0
239	20231020	143600	164407579	960	962	962	960	900
240	20231020	143500	163543563	961	961	961	961	100
241	20231020	143400	163447463	962	962	962	962	0
242	20231020	143300	163447463	962	962	962	962	0
243	20231020	143200	163447463	962	962	962	962	0
244	20231020	143100	163447463	962	962	962	962	0
245	20231020	143000	163447463	962	962	962	962	0
246	20231020	142900	163447463	962	962	962	962	10
247	20231020	142800	163437843	962	962	962	962	0
248	20231020	142700	163437843	962	962	962	962	0
249	20231020	142600	163437843	962	962	962	962	0
250	20231020	142500	163437843	962	962	962	962	0
251	20231020	142400	163437843	962	962	962	962	0
252	20231020	142300	163437843	962	962	962	962	44
253	20231020	142200	163395515	960	960	960	960	150
254	20231020	142100	163251515	960	960	960	960	0
255	20231020	142000	163251515	960	959	960	959	3059
256	20231020	141900	160315084	957	957	957	957	66
257	20231020	141800	160251922	957	960	960	957	1955
258	20231020	141700	158380314	960	960	960	960	0
259	20231020	141600	158380314	960	960	960	960	9
260	20231020	141500	158371674	960	960	960	960	0
261	20231020	141400	158371674	960	960	960	960	100
262	20231020	141300	158275674	961	961	961	961	0
263	20231020	141200	158275674	961	958	961	955	3485
264	20231020	141100	154946618	958	961	962	958	10921
265	20231020	141000	144464740	960	960	960	960	0
266	20231020	140900	144464740	960	960	960	960	0
267	20231020	140800	144464740	960	960	960	960	0
268	20231020	140700	144464740	960	960	960	960	0
269	20231020	140600	144464740	960	960	960	960	6
270	20231020	140500	144458980	959	960	960	959	940
271	20231020	140400	143557519	961	961	961	961	13
272	20231020	140300	143545026	961	961	961	961	100
273	20231020	140200	143448926	961	961	961	961	10
274	20231020	140100	143439316	961	961	961	961	0
275	20231020	140000	143439316	961	961	961	961	100
276	20231020	135900	143343216	961	961	961	961	69
277	20231020	135800	143276907	961	961	961	961	0
278	20231020	135700	143276907	961	959	961	959	306
279	20231020	135600	142983253	958	958	958	958	0
280	20231020	135500	142983253	958	958	958	958	0
281	20231020	135400	142983253	958	958	958	958	0
282	20231020	135300	142983253	958	958	958	958	0
283	20231020	135200	142983253	958	958	958	958	3
284	20231020	135100	142980379	959	959	959	959	20
285	20231020	135000	142961199	958	958	958	958	0
286	20231020	134900	142961199	958	958	958	958	0
287	20231020	134800	142961199	958	958	958	958	0
288	20231020	134700	142961199	958	957	958	957	3000
289	20231020	134600	140088376	956	956	956	956	137
290	20231020	134500	139957404	957	957	957	957	0
291	20231020	134400	139957404	957	957	957	957	0
292	20231020	134300	139957404	957	957	957	957	0
293	20231020	134200	139957404	957	957	957	957	0
294	20231020	134100	139957404	957	957	957	957	0
295	20231020	134000	139957404	957	957	957	957	0
296	20231020	133900	139957404	957	957	957	957	0
297	20231020	133800	139957404	957	957	957	957	0
298	20231020	133700	139957404	957	955	957	955	2100
299	20231020	133600	137948366	955	955	955	955	0
300	20231020	133500	137948366	955	955	955	955	0
301	20231020	133400	137948366	955	955	955	955	0
302	20231020	133300	137948366	955	955	955	955	0
303	20231020	133200	137948366	955	955	955	955	3
304	20231020	133100	137945501	955	955	955	955	0
305	20231020	133000	137945501	955	955	955	955	0
306	20231020	132900	137945501	955	955	955	955	0
307	20231020	132800	137945501	955	955	955	955	0
308	20231020	132700	137945501	955	955	955	955	0
309	20231020	132600	137945501	955	955	955	955	0
310	20231020	132500	137945501	955	955	955	955	0
311	20231020	132400	137945501	955	955	955	955	50
312	20231020	132300	137897751	955	955	955	955	0
313	20231020	132200	137897751	955	955	955	955	0
314	20231020	132100	137897751	955	955	955	955	0
315	20231020	132000	137897751	955	955	955	955	0
316	20231020	131900	137897751	955	955	955	955	0
317	20231020	131800	137897751	955	955	955	955	0
318	20231020	131700	137897751	955	955	955	955	0
319	20231020	131600	137897751	955	955	955	955	0
320	20231020	131500	137897751	955	955	955	955	3
321	20231020	131400	137894886	955	955	955	955	0
322	20231020	131300	137894886	955	955	955	955	54
323	20231020	131200	137843316	955	955	955	955	0
324	20231020	131100	137843316	955	955	955	955	45
325	20231020	131000	137800341	951	951	951	951	0
326	20231020	130900	137800341	951	951	951	951	0
327	20231020	130800	137800341	951	951	951	951	0
328	20231020	130700	137800341	951	951	951	951	0
329	20231020	130600	137800341	951	951	951	951	0
330	20231020	130500	137800341	951	951	951	951	0
331	20231020	130400	137800341	951	951	951	951	0
332	20231020	130300	137800341	951	951	951	951	0
333	20231020	130200	137800341	951	951	951	951	0
334	20231020	130100	137800341	951	951	951	951	0
335	20231020	130000	137800341	951	951	951	951	0
336	20231020	125900	137800341	951	951	951	951	0
337	20231020	125800	137800341	951	951	951	951	0
338	20231020	125700	137800341	951	951	951	951	0
339	20231020	125600	137800341	951	951	951	951	0
340	20231020	125500	137800341	951	951	951	951	0
341	20231020	125400	137800341	951	951	951	951	0
342	20231020	125300	137800341	951	951	951	951	0
343	20231020	125200	137800341	951	951	951	951	0
344	20231020	125100	137800341	951	951	951	951	0
345	20231020	125000	137800341	951	951	951	951	1
346	20231020	124900	137799390	956	956	956	956	0
347	20231020	124800	137799390	956	956	956	956	0
348	20231020	124700	137799390	956	956	956	956	0
349	20231020	124600	137799390	956	952	956	951	3400
350	20231020	124500	134564428	953	953	953	953	2000
351	20231020	124400	132658428	953	954	954	953	1888
352	20231020	124300	130859099	954	954	954	954	101
353	20231020	124200	130762745	954	954	954	954	0
354	20231020	124100	130762745	954	953	954	953	2543
355	20231020	124000	128336790	953	953	953	953	0
356	20231020	123900	128336790	953	953	953	953	0
357	20231020	123800	128336790	953	954	954	953	70
358	20231020	123700	128270060	954	954	954	954	10
359	20231020	123600	128260520	953	953	953	953	0
360	20231020	123500	128260520	953	953	953	953	131
361	20231020	123400	128135677	953	953	953	953	0
362	20231020	123300	128135677	953	953	953	953	0
363	20231020	123200	128135677	953	953	953	953	75
364	20231020	123100	128064202	953	953	953	953	0
365	20231020	123000	128064202	953	953	953	953	0
366	20231020	122900	128064202	953	953	953	953	1
367	20231020	122800	128063249	953	953	953	953	0
368	20231020	122700	128063249	953	953	953	953	0
369	20231020	122600	128063249	953	953	953	953	0
370	20231020	122500	128063249	953	953	953	953	0
371	20231020	122400	128063249	953	953	953	953	0
372	20231020	122300	128063249	953	953	953	953	3
373	20231020	122200	128060390	953	953	953	953	700
374	20231020	122100	127393290	953	953	953	953	1005
375	20231020	122000	126435525	953	953	953	953	3
376	20231020	121900	126432666	953	953	953	953	0
377	20231020	121800	126432666	953	953	953	953	100
378	20231020	121700	126337366	953	953	953	953	0
379	20231020	121600	126337366	953	953	953	953	100
380	20231020	121500	126242066	953	953	953	953	1
381	20231020	121400	126241113	951	951	951	951	0
382	20231020	121300	126241113	951	951	951	951	0
383	20231020	121200	126241113	951	951	951	951	0
384	20231020	121100	126241113	951	951	951	951	0
385	20231020	121000	126241113	951	951	951	951	0
386	20231020	120900	126241113	951	951	951	951	14
387	20231020	120800	126227799	951	951	951	951	0
388	20231020	120700	126227799	951	951	951	951	0
389	20231020	120600	126227799	951	951	951	951	0
390	20231020	120500	126227799	951	951	951	951	1368
391	20231020	120400	124926831	950	950	950	950	111
392	20231020	120300	124821381	951	951	951	951	0
393	20231020	120200	124821381	951	951	951	951	0
394	20231020	120100	124821381	951	951	951	951	0
395	20231020	120000	124821381	951	951	951	951	0
396	20231020	115900	124821381	951	951	951	951	78
397	20231020	115800	124747203	948	948	948	948	0
398	20231020	115700	124747203	948	948	948	948	0
399	20231020	115600	124747203	948	947	948	947	2755
400	20231020	115500	122135464	947	947	947	947	8
401	20231020	115400	122127888	946	946	946	946	1
402	20231020	115300	122126942	947	947	947	947	0
403	20231020	115200	122126942	947	947	947	947	1
404	20231020	115100	122125995	947	947	947	947	0
405	20231020	115000	122125995	947	947	947	947	0
406	20231020	114900	122125995	947	947	947	947	0
407	20231020	114800	122125995	947	947	947	947	0
408	20231020	114700	122125995	947	947	947	947	0
409	20231020	114600	122125995	947	947	947	947	11
410	20231020	114500	122115578	946	946	946	946	1
411	20231020	114400	122114632	947	947	947	947	0
412	20231020	114300	122114632	947	949	949	947	5000
413	20231020	114200	117369824	949	949	949	949	5372
414	20231020	114100	112271796	949	949	949	949	0
415	20231020	114000	112271796	949	949	949	949	1
416	20231020	113900	112270847	950	950	950	950	4502
417	20231020	113800	107993947	950	950	950	950	0
418	20231020	113700	107993947	950	950	950	950	0
419	20231020	113600	107993947	950	950	950	950	0
420	20231020	113500	107993947	950	950	950	950	14
421	20231020	113400	107980647	950	950	950	950	1000
422	20231020	113300	107030647	950	950	950	950	0
423	20231020	113200	107030647	950	950	950	950	0
424	20231020	113100	107030647	950	950	950	950	1
425	20231020	113000	107029697	950	950	950	950	0
426	20231020	112900	107029697	950	950	950	950	0
427	20231020	112800	107029697	950	950	950	950	0
428	20231020	112700	107029697	950	950	950	950	1
429	20231020	112600	107028747	950	950	950	950	1
430	20231020	112500	107027797	950	950	950	950	1
431	20231020	112400	107026847	949	949	949	949	0
432	20231020	112300	107026847	949	949	949	949	18
433	20231020	112200	107009765	950	950	950	950	1000
434	20231020	112100	106059765	950	950	950	950	0
435	20231020	112000	106059765	950	950	950	950	0
436	20231020	111900	106059765	950	950	950	950	0
437	20231020	111800	106059765	950	950	950	950	1
438	20231020	111700	106058815	949	949	949	949	0
439	20231020	111600	106058815	949	949	949	949	0
440	20231020	111500	106058815	949	949	949	949	0
441	20231020	111400	106058815	949	949	949	949	20
442	20231020	111300	106039835	949	949	949	949	0
443	20231020	111200	106039835	949	949	949	949	0
444	20231020	111100	106039835	949	949	949	949	0
445	20231020	111000	106039835	949	949	949	949	0
446	20231020	110900	106039835	949	949	949	949	219
447	20231020	110800	105832004	949	949	949	949	3
448	20231020	110700	105829157	946	946	946	946	0
449	20231020	110600	105829157	946	946	946	946	195
450	20231020	110500	105644687	946	946	946	946	0
451	20231020	110400	105644687	946	948	948	946	5321
452	20231020	110300	100607145	950	950	950	950	0
453	20231020	110200	100607145	950	950	950	950	1
454	20231020	110100	100606195	950	950	950	950	0
455	20231020	110000	100606195	950	950	950	950	105
456	20231020	105900	100506445	947	947	947	947	0
457	20231020	105800	100506445	947	947	947	947	0
458	20231020	105700	100506445	947	950	950	947	6440
459	20231020	105600	94398859	951	951	951	951	0
460	20231020	105500	94398859	951	951	951	951	2
461	20231020	105400	94396957	950	950	950	950	20
462	20231020	105300	94377957	951	951	951	951	1
463	20231020	105200	94377006	951	951	951	951	0
464	20231020	105100	94377006	951	951	951	951	15
465	20231020	105000	94362741	951	951	951	951	0
466	20231020	104900	94362741	951	951	951	951	0
467	20231020	104800	94362741	951	951	951	951	67
468	20231020	104700	94299024	950	950	950	950	0
469	20231020	104600	94299024	950	950	950	950	1
470	20231020	104500	94298074	950	950	950	950	0
471	20231020	104400	94298074	950	951	951	950	15
472	20231020	104300	94283810	953	952	953	952	2000
473	20231020	104200	92378091	952	952	952	952	13
474	20231020	104100	92365715	950	950	950	950	0
475	20231020	104000	92365715	950	950	950	950	0
476	20231020	103900	92365715	950	950	950	950	92
477	20231020	103800	92278315	950	950	950	950	50
478	20231020	103700	92230815	950	950	950	950	295
479	20231020	103600	91950565	947	947	947	947	1
480	20231020	103500	91949618	948	950	950	948	2
481	20231020	103400	91947720	950	950	950	950	0
482	20231020	103300	91947720	950	950	950	950	0
483	20231020	103200	91947720	950	950	950	950	0
484	20231020	103100	91947720	950	949	950	949	4601
485	20231020	103000	87578550	947	947	947	947	0
486	20231020	102900	87578550	947	947	947	947	0
487	20231020	102800	87578550	947	947	947	947	0
488	20231020	102700	87578550	947	947	947	947	0
489	20231020	102600	87578550	947	947	947	947	1
490	20231020	102500	87577603	949	949	949	949	0
491	20231020	102400	87577603	949	948	949	948	225
492	20231020	102300	87364278	948	948	948	948	0
493	20231020	102200	87364278	948	948	948	947	2032
494	20231020	102100	85439018	948	948	948	948	0
495	20231020	102000	85439018	948	948	948	948	0
496	20231020	101900	85439018	948	948	948	948	650
497	20231020	101800	84822818	949	949	949	949	0
498	20231020	101700	84822818	949	949	949	949	0
499	20231020	101600	84822818	949	949	949	949	248
500	20231020	101500	84587466	949	949	949	949	1
501	20231020	101400	84586517	949	948	949	948	3
502	20231020	101300	84583671	949	949	949	949	2
503	20231020	101200	84581773	949	949	949	949	3
504	20231020	101100	84578926	949	948	949	948	8346
505	20231020	101000	76659748	948	948	948	948	379
506	20231020	100900	76300456	949	949	949	949	0
507	20231020	100800	76300456	949	949	949	948	505
508	20231020	100700	75821711	948	948	948	948	184
509	20231020	100600	75647279	948	948	948	948	2077
510	20231020	100500	73678283	948	948	948	948	0
511	20231020	100400	73678283	948	948	948	948	2070
512	20231020	100300	71715923	949	949	949	949	557
513	20231020	100200	71187330	948	948	948	948	1443
514	20231020	100100	69819366	947	948	948	947	1522
515	20231020	100000	68376511	948	950	950	948	3250
516	20231020	095900	65292206	949	949	949	949	0
517	20231020	095800	65292206	949	949	949	949	0
518	20231020	095700	65292206	949	949	949	949	0
519	20231020	095600	65292206	949	949	949	949	0
520	20231020	095500	65292206	949	950	950	949	1000
521	20231020	095400	64343181	950	950	950	950	226
522	20231020	095300	64128481	950	952	952	950	20
523	20231020	095200	64109443	952	951	952	950	3082
524	20231020	095100	61181043	952	952	952	952	255
525	20231020	095000	60938283	953	953	953	953	1
526	20231020	094900	60937330	954	954	954	954	5
527	20231020	094800	60932560	955	955	955	955	10
528	20231020	094700	60923010	955	955	955	955	100
529	20231020	094600	60827510	955	955	955	955	0
530	20231020	094500	60827510	955	955	955	955	101
531	20231020	094400	60731055	955	955	955	955	780
532	20231020	094300	59986155	954	954	954	953	502
533	20231020	094200	59507328	954	954	954	954	162
534	20231020	094100	59352780	952	952	952	952	0
535	20231020	094000	59352780	952	952	952	952	0
536	20231020	093900	59352780	952	952	952	952	0
537	20231020	093800	59352780	952	952	952	952	0
538	20231020	093700	59352780	952	952	952	952	500
539	20231020	093600	58876780	952	952	952	952	0
540	20231020	093500	58876780	952	952	952	952	8
541	20231020	093400	58869164	952	951	952	951	163
542	20231020	093300	58714150	950	950	950	950	0
543	20231020	093200	58714150	950	950	950	950	776
544	20231020	093100	57976950	949	949	949	949	0
545	20231020	093000	57976950	949	949	949	949	0
546	20231020	092900	57976950	949	949	949	949	0
547	20231020	092800	57976950	949	949	949	949	161
548	20231020	092700	57824161	949	949	949	949	20
549	20231020	092600	57805181	948	948	948	948	0
550	20231020	092500	57805181	948	948	948	948	1
551	20231020	092400	57804233	948	948	948	948	50
552	20231020	092300	57756833	948	948	948	948	602
553	20231020	092200	57186137	948	948	948	948	671
554	20231020	092100	56550029	949	951	951	949	5408
555	20231020	092000	51412511	952	952	952	952	4640
556	20231020	091900	46995231	949	950	950	949	2947
557	20231020	091800	44197539	950	956	957	950	17385
558	20231020	091700	27635334	958	955	958	953	2278
559	20231020	091600	25461956	956	958	958	956	1239
560	20231020	091500	24275045	958	958	958	958	197
561	20231020	091400	24086319	958	953	959	953	596
562	20231020	091300	23515413	955	957	957	955	4024
563	20231020	091200	19670987	959	959	959	959	0
564	20231020	091100	19670987	959	959	959	959	0
565	20231020	091000	19670987	959	959	959	957	725
566	20231020	090900	18975997	959	961	961	959	428
567	20231020	090800	18565203	961	957	961	957	7926
568	20231020	090700	10955802	958	959	959	958	8149
569	20231020	090600	3141411	959	958	959	958	39
570	20231020	090500	3104048	958	958	958	958	1
571	20231020	090400	3103090	959	959	959	959	20
572	20231020	090300	3083910	959	960	960	958	448
573	20231020	090200	2654269	960	960	960	960	1825
574	20231020	090100	902269	961	966	966	960	638
575	20231020	090000	289261	961	961	961	961	301