KissMeData/001520/min/candle-20231023.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231023	183400	235896174	981	981	981	981	7281
3	20231023	183300	235896174	981	981	981	981	0
4	20231023	183200	235896174	981	981	981	981	0
5	20231023	183100	235896174	981	981	981	981	0
6	20231023	183000	235896174	981	981	981	981	0
7	20231023	182900	235896174	981	981	981	981	0
8	20231023	182800	235896174	981	981	981	981	0
9	20231023	182700	235896174	981	981	981	981	0
10	20231023	182600	235896174	981	981	981	981	0
11	20231023	182500	235896174	981	981	981	981	0
12	20231023	182400	235896174	981	981	981	981	0
13	20231023	182300	235896174	981	981	981	981	0
14	20231023	182200	235896174	981	981	981	981	0
15	20231023	182100	235896174	981	981	981	981	0
16	20231023	182000	235896174	981	981	981	981	0
17	20231023	181900	235896174	981	981	981	981	0
18	20231023	181800	235896174	981	981	981	981	0
19	20231023	181700	235896174	981	981	981	981	0
20	20231023	181600	235896174	981	981	981	981	0
21	20231023	181500	235896174	981	981	981	981	0
22	20231023	181400	235896174	981	981	981	981	0
23	20231023	181300	235896174	981	981	981	981	0
24	20231023	181200	235896174	981	981	981	981	0
25	20231023	181100	235896174	981	981	981	981	0
26	20231023	181000	235896174	981	981	981	981	0
27	20231023	180900	235896174	981	981	981	981	0
28	20231023	180800	235896174	981	981	981	981	0
29	20231023	180700	235896174	981	981	981	981	0
30	20231023	180600	235896174	981	981	981	981	0
31	20231023	180500	235896174	981	981	981	981	0
32	20231023	180400	235896174	981	981	981	981	7281
33	20231023	180300	235896174	981	981	981	981	0
34	20231023	180200	235896174	981	981	981	981	0
35	20231023	180100	235896174	981	981	981	981	0
36	20231023	180000	235896174	981	981	981	981	0
37	20231023	175900	235896174	981	981	981	981	0
38	20231023	175800	235896174	981	981	981	981	0
39	20231023	175700	235896174	981	981	981	981	0
40	20231023	175600	235896174	981	981	981	981	0
41	20231023	175500	235896174	981	981	981	981	0
42	20231023	175400	235896174	981	981	981	981	0
43	20231023	175300	235896174	981	981	981	981	0
44	20231023	175200	235896174	981	981	981	981	0
45	20231023	175100	235896174	981	981	981	981	0
46	20231023	175000	235896174	981	981	981	981	0
47	20231023	174900	235896174	981	981	981	981	0
48	20231023	174800	235896174	981	981	981	981	0
49	20231023	174700	235896174	981	981	981	981	0
50	20231023	174600	235896174	981	981	981	981	0
51	20231023	174500	235896174	981	981	981	981	0
52	20231023	174400	235896174	981	981	981	981	0
53	20231023	174300	235896174	981	981	981	981	0
54	20231023	174200	235896174	981	981	981	981	0
55	20231023	174100	235896174	981	981	981	981	0
56	20231023	174000	235896174	981	981	981	981	0
57	20231023	173900	235896174	981	981	981	981	0
58	20231023	173800	235896174	981	981	981	981	0
59	20231023	173700	235896174	981	981	981	981	0
60	20231023	173600	235896174	981	981	981	981	0
61	20231023	173500	235896174	981	981	981	981	0
62	20231023	173400	235896174	981	981	981	981	7281
63	20231023	173300	235896174	981	981	981	981	0
64	20231023	173200	235896174	981	981	981	981	0
65	20231023	173100	235896174	981	981	981	981	0
66	20231023	173000	235896174	981	981	981	981	0
67	20231023	172900	235896174	981	981	981	981	0
68	20231023	172800	235896174	981	981	981	981	0
69	20231023	172700	235896174	981	981	981	981	0
70	20231023	172600	235896174	981	981	981	981	0
71	20231023	172500	235896174	981	981	981	981	0
72	20231023	172400	235896174	981	981	981	981	0
73	20231023	172300	235896174	981	981	981	981	0
74	20231023	172200	235896174	981	981	981	981	0
75	20231023	172100	235896174	981	981	981	981	0
76	20231023	172000	235896174	981	981	981	981	0
77	20231023	171900	235896174	981	981	981	981	0
78	20231023	171800	235896174	981	981	981	981	0
79	20231023	171700	235896174	981	981	981	981	0
80	20231023	171600	235896174	981	981	981	981	0
81	20231023	171500	235896174	981	981	981	981	0
82	20231023	171400	235896174	981	981	981	981	0
83	20231023	171300	235896174	981	981	981	981	0
84	20231023	171200	235896174	981	981	981	981	0
85	20231023	171100	235896174	981	981	981	981	0
86	20231023	171000	235896174	981	981	981	981	0
87	20231023	170900	235896174	981	981	981	981	0
88	20231023	170800	235896174	981	981	981	981	0
89	20231023	170700	235896174	981	981	981	981	0
90	20231023	170600	235896174	981	981	981	981	0
91	20231023	170500	235896174	981	981	981	981	0
92	20231023	170400	235896174	981	981	981	981	7281
93	20231023	170300	235896174	981	981	981	981	0
94	20231023	170200	235896174	981	981	981	981	0
95	20231023	170100	235896174	981	981	981	981	0
96	20231023	170000	235896174	981	981	981	981	0
97	20231023	165900	235896174	981	981	981	981	0
98	20231023	165800	235896174	981	981	981	981	0
99	20231023	165700	235896174	981	981	981	981	0
100	20231023	165600	235896174	981	981	981	981	0
101	20231023	165500	235896174	981	981	981	981	0
102	20231023	165400	235896174	981	981	981	981	0
103	20231023	165300	235896174	981	981	981	981	0
104	20231023	165200	235896174	981	981	981	981	0
105	20231023	165100	235896174	981	981	981	981	0
106	20231023	165000	235896174	981	981	981	981	0
107	20231023	164900	235896174	981	981	981	981	0
108	20231023	164800	235896174	981	981	981	981	0
109	20231023	164700	235896174	981	981	981	981	0
110	20231023	164600	235896174	981	981	981	981	0
111	20231023	164500	235896174	981	981	981	981	0
112	20231023	164400	235896174	981	981	981	981	0
113	20231023	164300	235896174	981	981	981	981	0
114	20231023	164200	235896174	981	981	981	981	0
115	20231023	164100	235896174	981	981	981	981	0
116	20231023	164000	235896174	981	981	981	981	0
117	20231023	163900	235896174	981	981	981	981	0
118	20231023	163800	235896174	981	981	981	981	0
119	20231023	163700	235896174	981	981	981	981	0
120	20231023	163600	235896174	981	981	981	981	0
121	20231023	163500	235896174	981	981	981	981	0
122	20231023	163400	235896174	981	981	981	981	7281
123	20231023	163300	235896174	981	981	981	981	0
124	20231023	163200	235896174	981	981	981	981	0
125	20231023	163100	235896174	981	981	981	981	0
126	20231023	163000	235896174	981	981	981	981	0
127	20231023	162900	235896174	981	981	981	981	0
128	20231023	162800	235896174	981	981	981	981	0
129	20231023	162700	235896174	981	981	981	981	0
130	20231023	162600	235896174	981	981	981	981	0
131	20231023	162500	235896174	981	981	981	981	0
132	20231023	162400	235896174	981	981	981	981	0
133	20231023	162300	235896174	981	981	981	981	0
134	20231023	162200	235896174	981	981	981	981	0
135	20231023	162100	235896174	981	981	981	981	0
136	20231023	162000	235896174	981	981	981	981	0
137	20231023	161900	235896174	981	981	981	981	0
138	20231023	161800	235896174	981	981	981	981	0
139	20231023	161700	235896174	981	981	981	981	0
140	20231023	161600	235896174	981	981	981	981	0
141	20231023	161500	235896174	981	981	981	981	0
142	20231023	161400	235896174	981	981	981	981	0
143	20231023	161300	235896174	981	981	981	981	0
144	20231023	161200	235896174	981	981	981	981	0
145	20231023	161100	235896174	981	981	981	981	0
146	20231023	161000	235896174	981	981	981	981	0
147	20231023	160900	235896174	981	981	981	981	0
148	20231023	160800	235896174	981	981	981	981	0
149	20231023	160700	235896174	981	981	981	981	0
150	20231023	160600	235896174	981	981	981	981	0
151	20231023	160500	235896174	981	981	981	981	0
152	20231023	160400	235896174	981	981	981	981	7281
153	20231023	160300	235896174	981	981	981	981	0
154	20231023	160200	235896174	981	981	981	981	0
155	20231023	160100	235896174	981	981	981	981	0
156	20231023	160000	235896174	981	981	981	981	0
157	20231023	155900	235896174	981	981	981	981	0
158	20231023	155800	235896174	981	981	981	981	0
159	20231023	155700	235896174	981	981	981	981	0
160	20231023	155600	235896174	981	981	981	981	0
161	20231023	155500	235896174	981	981	981	981	0
162	20231023	155400	235896174	981	981	981	981	0
163	20231023	155300	235896174	981	981	981	981	0
164	20231023	155200	235896174	981	981	981	981	0
165	20231023	155100	235896174	981	981	981	981	0
166	20231023	155000	235896174	981	981	981	981	0
167	20231023	154900	235896174	981	981	981	981	0
168	20231023	154800	235896174	981	981	981	981	0
169	20231023	154700	235896174	981	981	981	981	0
170	20231023	154600	235896174	981	981	981	981	0
171	20231023	154500	235896174	981	981	981	981	0
172	20231023	154400	235896174	981	981	981	981	0
173	20231023	154300	235896174	981	981	981	981	0
174	20231023	154200	235896174	981	981	981	981	0
175	20231023	154100	235896174	981	981	981	981	0
176	20231023	154000	235896174	981	981	981	981	0
177	20231023	153900	235896174	981	981	981	981	0
178	20231023	153800	235896174	981	981	981	981	0
179	20231023	153700	235896174	981	981	981	981	0
180	20231023	153600	235896174	981	981	981	981	0
181	20231023	153500	235896174	981	981	981	981	0
182	20231023	153400	235896174	981	981	981	981	7281
183	20231023	153300	235896174	981	981	981	981	0
184	20231023	153200	235896174	981	981	981	981	0
185	20231023	153100	235896174	981	981	981	981	0
186	20231023	153000	235896174	981	981	981	981	7281
187	20231023	152900	228753513	970	970	970	970	0
188	20231023	152800	228753513	970	970	970	970	0
189	20231023	152700	228753513	970	970	970	970	0
190	20231023	152600	228753513	970	970	970	970	0
191	20231023	152500	228753513	970	970	970	970	0
192	20231023	152400	228753513	970	970	970	970	0
193	20231023	152300	228753513	970	970	970	970	0
194	20231023	152200	228753513	970	970	970	970	0
195	20231023	152100	228753513	970	970	970	970	0
196	20231023	152000	228753513	970	970	970	970	0
197	20231023	151900	228753513	970	970	970	970	0
198	20231023	151800	228753513	970	970	970	970	0
199	20231023	151700	228753513	970	970	970	970	57
200	20231023	151600	228698223	970	972	972	970	4304
201	20231023	151500	224520847	973	975	975	973	2531
202	20231023	151400	222057236	975	975	975	975	887
203	20231023	151300	221192411	974	974	974	974	59
204	20231023	151200	221134945	974	975	976	974	2943
205	20231023	151100	218266755	975	976	977	973	2588
206	20231023	151000	215746678	976	976	976	976	473
207	20231023	150900	215285030	975	975	975	975	473
208	20231023	150800	214823855	975	976	976	975	947
209	20231023	150700	213900056	975	974	975	974	476
210	20231023	150600	213436014	973	977	977	973	1473
211	20231023	150500	211999245	977	976	977	975	1692
212	20231023	150400	210347642	974	977	977	974	780
213	20231023	150300	209585650	977	977	977	976	611
214	20231023	150200	208988741	977	978	978	977	512
215	20231023	150100	208488043	979	977	979	977	764
216	20231023	150000	207740756	976	976	976	976	314
217	20231023	145900	207434292	976	973	976	973	920
218	20231023	145800	206536953	972	973	973	972	3000
219	20231023	145700	203620521	974	973	974	973	2041
220	20231023	145600	201632628	974	973	976	973	2999
221	20231023	145500	198708911	974	975	975	974	2519
222	20231023	145400	196254932	973	976	976	973	684
223	20231023	145300	195587437	976	975	976	974	766
224	20231023	145200	194840559	975	974	975	974	834
225	20231023	145100	194027769	974	978	978	973	106
226	20231023	145000	193924559	978	979	979	975	977
227	20231023	144900	192969251	978	978	978	977	603
228	20231023	144800	192379555	978	975	978	975	2956
229	20231023	144700	189493974	976	976	976	976	473
230	20231023	144600	189032326	975	975	975	975	604
231	20231023	144500	188443426	975	975	975	975	474
232	20231023	144400	187981276	975	975	975	975	900
233	20231023	144300	187103776	975	975	978	975	1612
234	20231023	144200	185528798	975	974	975	974	415
235	20231023	144100	185124211	974	975	975	974	478
236	20231023	144000	184658638	975	975	975	974	1075
237	20231023	143900	183610641	974	972	974	972	781
238	20231023	143800	182850126	973	973	973	970	2473
239	20231023	143700	180448616	973	974	974	973	520
240	20231023	143600	179942182	974	974	974	974	473
241	20231023	143500	179481480	974	973	974	973	908
242	20231023	143400	178597288	973	973	974	971	1155
243	20231023	143300	177474323	974	972	974	972	473
244	20231023	143200	177013835	973	973	973	970	2108
245	20231023	143100	174967301	973	972	973	972	980
246	20231023	143000	174014268	971	972	972	970	2412
247	20231023	142900	171674158	973	972	973	972	474
248	20231023	142800	171212957	972	972	972	971	930
249	20231023	142700	170309035	970	973	973	970	1473
250	20231023	142600	168878806	970	970	970	970	581
251	20231023	142500	168315236	969	970	971	969	522
252	20231023	142400	167808466	970	971	971	970	530
253	20231023	142300	167293893	971	971	971	971	557
254	20231023	142200	166753046	971	972	972	968	2893
255	20231023	142100	163949400	971	970	971	969	2696
256	20231023	142000	161336280	970	969	970	969	639
257	20231023	141900	160716555	970	969	970	969	573
258	20231023	141800	160160845	969	969	970	969	815
259	20231023	141700	159370632	969	969	969	969	579
260	20231023	141600	158809581	969	965	969	965	1307
261	20231023	141500	157546582	965	965	965	965	947
262	20231023	141400	156632727	964	963	964	963	506
263	20231023	141300	156144976	964	964	964	964	473
264	20231023	141200	155689004	963	963	963	963	792
265	20231023	141100	154926308	963	964	964	963	876
266	20231023	141000	154082247	963	963	963	963	70
267	20231023	140900	154014837	963	963	963	963	947
268	20231023	140800	153102876	962	962	962	962	500
269	20231023	140700	152621876	962	962	962	962	1018
270	20231023	140600	151642560	961	960	961	960	1868
271	20231023	140500	149849230	959	960	960	959	531
272	20231023	140400	149339471	959	959	959	959	183
273	20231023	140300	149163974	956	960	960	956	6947
274	20231023	140200	142518978	958	959	959	958	2249
275	20231023	140100	140363963	957	959	959	957	3473
276	20231023	140000	137039356	959	960	960	958	4223
277	20231023	135900	132992291	959	959	959	958	242
278	20231023	135800	132760329	960	960	960	960	153
279	20231023	135700	132613449	960	960	960	960	3196
280	20231023	135600	129545289	958	959	959	958	724
281	20231023	135500	128850999	958	958	958	958	1
282	20231023	135400	128850041	959	959	959	959	0
283	20231023	135300	128850041	959	959	959	959	50
284	20231023	135200	128802091	958	958	958	958	0
285	20231023	135100	128802091	958	958	958	958	0
286	20231023	135000	128802091	958	958	958	958	500
287	20231023	134900	128323091	958	958	958	958	0
288	20231023	134800	128323091	958	958	958	958	200
289	20231023	134700	128131491	958	958	958	958	0
290	20231023	134600	128131491	958	958	958	958	52
291	20231023	134500	128081675	958	958	958	958	499
292	20231023	134400	127603633	958	958	958	958	1
293	20231023	134300	127602675	958	958	958	958	0
294	20231023	134200	127602675	958	958	958	958	0
295	20231023	134100	127602675	958	958	958	958	628
296	20231023	134000	127001051	958	958	958	958	0
297	20231023	133900	127001051	958	958	958	958	0
298	20231023	133800	127001051	958	958	958	958	0
299	20231023	133700	127001051	958	958	958	958	0
300	20231023	133600	127001051	958	958	958	958	0
301	20231023	133500	127001051	958	958	958	958	0
302	20231023	133400	127001051	958	958	958	958	433
303	20231023	133300	126586237	957	957	957	957	800
304	20231023	133200	125820637	958	958	958	958	0
305	20231023	133100	125820637	958	958	958	958	0
306	20231023	133000	125820637	958	958	958	958	0
307	20231023	132900	125820637	958	958	958	958	200
308	20231023	132800	125629037	957	957	957	957	0
309	20231023	132700	125629037	957	957	957	957	0
310	20231023	132600	125629037	957	957	957	957	0
311	20231023	132500	125629037	957	957	957	957	3339
312	20231023	132400	122433614	959	959	959	959	0
313	20231023	132300	122433614	959	959	959	959	0
314	20231023	132200	122433614	959	959	959	959	0
315	20231023	132100	122433614	959	959	959	959	1
316	20231023	132000	122432655	959	959	959	959	0
317	20231023	131900	122432655	959	959	959	959	0
318	20231023	131800	122432655	959	959	959	959	1
319	20231023	131700	122431696	959	959	959	959	0
320	20231023	131600	122431696	959	959	959	959	0
321	20231023	131500	122431696	959	959	959	959	0
322	20231023	131400	122431696	959	959	959	959	0
323	20231023	131300	122431696	959	959	959	959	0
324	20231023	131200	122431696	959	959	959	959	0
325	20231023	131100	122431696	959	958	959	958	374
326	20231023	131000	122073403	958	958	958	958	0
327	20231023	130900	122073403	958	958	958	958	333
328	20231023	130800	121754389	957	957	957	957	0
329	20231023	130700	121754389	957	957	957	957	0
330	20231023	130600	121754389	957	957	957	957	0
331	20231023	130500	121754389	957	957	957	957	0
332	20231023	130400	121754389	957	957	957	957	0
333	20231023	130300	121754389	957	957	957	957	0
334	20231023	130200	121754389	957	957	957	957	0
335	20231023	130100	121754389	957	957	957	957	0
336	20231023	130000	121754389	957	957	957	957	0
337	20231023	125900	121754389	957	957	957	957	0
338	20231023	125800	121754389	957	959	959	957	3037
339	20231023	125700	118845975	960	960	960	960	50
340	20231023	125600	118797975	959	959	959	959	0
341	20231023	125500	118797975	959	959	959	959	286
342	20231023	125400	118523701	958	958	958	958	0
343	20231023	125300	118523701	958	958	958	958	0
344	20231023	125200	118523701	958	958	958	958	1
345	20231023	125100	118522743	958	958	958	958	0
346	20231023	125000	118522743	958	958	958	958	0
347	20231023	124900	118522743	958	958	958	958	0
348	20231023	124800	118522743	958	958	958	958	0
349	20231023	124700	118522743	958	958	958	958	0
350	20231023	124600	118522743	958	958	958	958	3
351	20231023	124500	118519869	959	959	959	959	0
352	20231023	124400	118519869	959	959	959	959	0
353	20231023	124300	118519869	959	959	959	959	2
354	20231023	124200	118517951	958	958	958	958	0
355	20231023	124100	118517951	958	958	958	958	0
356	20231023	124000	118517951	958	958	958	958	0
357	20231023	123900	118517951	958	958	958	958	82
358	20231023	123800	118439395	958	958	958	958	4
359	20231023	123700	118435563	958	958	958	958	0
360	20231023	123600	118435563	958	958	958	958	0
361	20231023	123500	118435563	958	958	958	958	0
362	20231023	123400	118435563	958	958	958	958	1666
363	20231023	123300	116839535	958	958	958	958	0
364	20231023	123200	116839535	958	958	958	958	0
365	20231023	123100	116839535	958	958	958	958	1181
366	20231023	123000	115708137	958	958	958	958	0
367	20231023	122900	115708137	958	958	958	958	0
368	20231023	122800	115708137	958	958	958	958	0
369	20231023	122700	115708137	958	958	958	958	0
370	20231023	122600	115708137	958	958	958	958	0
371	20231023	122500	115708137	958	958	958	958	0
372	20231023	122400	115708137	958	958	958	958	0
373	20231023	122300	115708137	958	958	958	958	0
374	20231023	122200	115708137	958	958	958	958	0
375	20231023	122100	115708137	958	958	958	958	0
376	20231023	122000	115708137	958	958	958	958	5
377	20231023	121900	115703347	959	959	959	959	0
378	20231023	121800	115703347	959	959	959	959	0
379	20231023	121700	115703347	959	959	959	959	0
380	20231023	121600	115703347	959	959	959	959	0
381	20231023	121500	115703347	959	959	959	959	10
382	20231023	121400	115693757	958	958	958	958	0
383	20231023	121300	115693757	958	958	958	958	0
384	20231023	121200	115693757	958	958	958	958	0
385	20231023	121100	115693757	958	958	958	958	0
386	20231023	121000	115693757	958	958	958	958	331
387	20231023	120900	115376659	958	959	959	958	102
388	20231023	120800	115278843	959	959	959	959	0
389	20231023	120700	115278843	959	959	959	959	0
390	20231023	120600	115278843	959	959	959	959	0
391	20231023	120500	115278843	959	959	959	959	0
392	20231023	120400	115278843	959	959	959	959	0
393	20231023	120300	115278843	959	959	959	959	0
394	20231023	120200	115278843	959	959	959	959	6
395	20231023	120100	115273089	959	959	959	959	0
396	20231023	120000	115273089	959	959	959	959	0
397	20231023	115900	115273089	959	959	959	959	0
398	20231023	115800	115273089	959	959	959	959	0
399	20231023	115700	115273089	959	959	959	959	2
400	20231023	115600	115271171	959	959	959	959	0
401	20231023	115500	115271171	959	959	959	959	0
402	20231023	115400	115271171	959	959	959	959	2
403	20231023	115300	115269253	959	959	959	957	1501
404	20231023	115200	113832469	959	959	959	959	0
405	20231023	115100	113832469	959	959	959	959	0
406	20231023	115000	113832469	959	959	959	959	0
407	20231023	114900	113832469	959	959	959	959	0
408	20231023	114800	113832469	959	959	959	959	0
409	20231023	114700	113832469	959	959	959	959	0
410	20231023	114600	113832469	959	959	959	959	0
411	20231023	114500	113832469	959	959	959	959	0
412	20231023	114400	113832469	959	959	959	959	0
413	20231023	114300	113832469	959	959	959	959	0
414	20231023	114200	113832469	959	959	959	959	0
415	20231023	114100	113832469	959	959	959	959	0
416	20231023	114000	113832469	959	959	959	959	7
417	20231023	113900	113825756	959	959	959	959	3
418	20231023	113800	113822879	958	958	958	958	0
419	20231023	113700	113822879	958	958	958	958	0
420	20231023	113600	113822879	958	958	958	958	0
421	20231023	113500	113822879	958	958	958	958	0
422	20231023	113400	113822879	958	958	958	958	0
423	20231023	113300	113822879	958	958	958	958	0
424	20231023	113200	113822879	958	958	958	958	0
425	20231023	113100	113822879	958	958	958	958	0
426	20231023	113000	113822879	958	958	958	958	0
427	20231023	112900	113822879	958	958	958	958	0
428	20231023	112800	113822879	958	959	959	958	10
429	20231023	112700	113813295	960	960	960	960	23
430	20231023	112600	113791215	959	959	959	959	0
431	20231023	112500	113791215	959	959	959	959	0
432	20231023	112400	113791215	959	959	959	959	0
433	20231023	112300	113791215	959	959	959	959	0
434	20231023	112200	113791215	959	959	959	959	0
435	20231023	112100	113791215	959	959	959	959	0
436	20231023	112000	113791215	959	959	959	959	0
437	20231023	111900	113791215	959	959	959	959	100
438	20231023	111800	113695315	959	959	959	959	0
439	20231023	111700	113695315	959	959	959	959	11
440	20231023	111600	113684766	959	959	959	959	100
441	20231023	111500	113588866	959	959	959	959	0
442	20231023	111400	113588866	959	959	959	959	3
443	20231023	111300	113585989	959	959	959	959	0
444	20231023	111200	113585989	959	959	959	959	0
445	20231023	111100	113585989	959	959	959	959	306
446	20231023	111000	113292535	959	959	959	959	3
447	20231023	110900	113289658	955	955	955	955	0
448	20231023	110800	113289658	955	955	955	955	0
449	20231023	110700	113289658	955	955	955	955	0
450	20231023	110600	113289658	955	957	957	954	11325
451	20231023	110500	102473053	956	956	956	956	0
452	20231023	110400	102473053	956	956	956	956	0
453	20231023	110300	102473053	956	956	956	956	0
454	20231023	110200	102473053	956	958	958	956	5000
455	20231023	110100	97686781	958	958	958	958	0
456	20231023	110000	97686781	958	961	962	956	14155
457	20231023	105900	84115133	962	962	962	962	0
458	20231023	105800	84115133	962	962	962	962	0
459	20231023	105700	84115133	962	962	962	962	0
460	20231023	105600	84115133	962	962	962	962	0
461	20231023	105500	84115133	962	962	962	962	0
462	20231023	105400	84115133	962	962	962	962	46
463	20231023	105300	84070881	962	962	962	962	2243
464	20231023	105200	81913115	964	964	964	964	0
465	20231023	105100	81913115	964	964	964	964	0
466	20231023	105000	81913115	964	964	964	964	0
467	20231023	104900	81913115	964	963	964	963	1750
468	20231023	104800	80226865	963	962	963	962	685
469	20231023	104700	79567748	962	959	962	959	2076
470	20231023	104600	77574670	957	959	959	956	1807
471	20231023	104500	75845631	960	960	960	960	10
472	20231023	104400	75836031	960	960	960	960	104
473	20231023	104300	75736191	960	960	960	960	0
474	20231023	104200	75736191	960	960	960	960	0
475	20231023	104100	75736191	960	960	960	960	0
476	20231023	104000	75736191	960	960	960	960	0
477	20231023	103900	75736191	960	960	960	960	0
478	20231023	103800	75736191	960	960	960	960	0
479	20231023	103700	75736191	960	960	960	960	0
480	20231023	103600	75736191	960	960	960	960	0
481	20231023	103500	75736191	960	960	960	960	0
482	20231023	103400	75736191	960	960	960	960	12
483	20231023	103300	75724671	959	959	959	959	0
484	20231023	103200	75724671	959	959	959	959	0
485	20231023	103100	75724671	959	959	959	959	10
486	20231023	103000	75715081	959	959	959	959	0
487	20231023	102900	75715081	959	959	959	959	1903
488	20231023	102800	73890104	958	958	958	958	0
489	20231023	102700	73890104	958	959	959	958	5100
490	20231023	102600	69002208	962	960	963	960	2592
491	20231023	102500	66513399	959	959	959	959	0
492	20231023	102400	66513399	959	959	959	959	107
493	20231023	102300	66410786	957	957	957	957	0
494	20231023	102200	66410786	957	957	957	957	2000
495	20231023	102100	64496786	957	959	959	956	6480
496	20231023	102000	58297381	957	957	957	957	1994
497	20231023	101900	56389123	957	958	958	957	4100
498	20231023	101800	52465407	955	960	960	955	5102
499	20231023	101700	47591939	960	960	960	960	0
500	20231023	101600	47591939	960	958	960	957	2034
501	20231023	101500	45645381	960	958	960	956	5001
502	20231023	101400	40860069	958	958	958	958	0
503	20231023	101300	40860069	958	958	958	958	2
504	20231023	101200	40858153	958	958	958	958	0
505	20231023	101100	40858153	958	958	958	958	1
506	20231023	101000	40857195	959	959	959	959	1
507	20231023	100900	40856236	962	963	963	962	1607
508	20231023	100800	39308895	963	963	963	963	0
509	20231023	100700	39308895	963	963	963	963	0
510	20231023	100600	39308895	963	963	963	963	0
511	20231023	100500	39308895	963	963	963	963	100
512	20231023	100400	39212595	963	963	963	963	165
513	20231023	100300	39053700	963	963	963	963	3
514	20231023	100200	39050811	964	964	964	964	4
515	20231023	100100	39046955	962	962	962	962	1
516	20231023	100000	39045993	958	958	958	958	0
517	20231023	095900	39045993	958	958	958	958	0
518	20231023	095800	39045993	958	958	958	958	0
519	20231023	095700	39045993	958	962	964	958	708
520	20231023	095600	38366654	958	958	958	958	0
521	20231023	095500	38366654	958	958	958	958	0
522	20231023	095400	38366654	958	958	958	958	0
523	20231023	095300	38366654	958	958	958	958	0
524	20231023	095200	38366654	958	958	958	958	0
525	20231023	095100	38366654	958	958	958	958	0
526	20231023	095000	38366654	958	958	958	958	0
527	20231023	094900	38366654	958	958	958	958	93
528	20231023	094800	38277560	959	961	961	957	9087
529	20231023	094700	29559817	963	963	963	963	0
530	20231023	094600	29559817	963	962	963	962	2037
531	20231023	094500	27598223	962	961	962	961	511
532	20231023	094400	27107141	961	961	961	961	0
533	20231023	094300	27107141	961	961	961	961	0
534	20231023	094200	27107141	961	960	961	960	822
535	20231023	094100	26317914	962	962	962	962	0
536	20231023	094000	26317914	962	962	962	962	0
537	20231023	093900	26317914	962	962	962	962	0
538	20231023	093800	26317914	962	962	962	962	9
539	20231023	093700	26309256	962	962	962	960	10
540	20231023	093600	26299638	960	960	960	960	0
541	20231023	093500	26299638	960	960	960	960	1
542	20231023	093400	26298678	962	962	962	962	107
543	20231023	093300	26195744	960	963	963	960	11
544	20231023	093200	26185154	963	963	963	963	10
545	20231023	093100	26175524	963	959	963	959	1589
546	20231023	093000	24649731	956	956	956	956	1
547	20231023	092900	24648775	957	958	958	957	310
548	20231023	092800	24351805	958	957	958	957	3670
549	20231023	092700	20839445	956	958	958	956	898
550	20231023	092600	19979944	958	960	960	958	1659
551	20231023	092500	18389622	958	958	958	958	0
552	20231023	092400	18389622	958	958	958	958	0
553	20231023	092300	18389622	958	958	958	958	0
554	20231023	092200	18389622	958	958	958	958	0
555	20231023	092100	18389622	958	958	958	958	39
556	20231023	092000	18352260	958	957	958	957	2
557	20231023	091900	18350345	958	960	960	958	107
558	20231023	091800	18247668	960	961	961	960	1095
559	20231023	091700	17195431	961	962	962	961	98
560	20231023	091600	17101156	962	962	962	962	94
561	20231023	091500	17010728	962	962	962	962	0
562	20231023	091400	17010728	962	962	962	962	0
563	20231023	091300	17010728	962	962	962	962	0
564	20231023	091200	17010728	962	962	962	962	100
565	20231023	091100	16914528	961	962	962	961	92
566	20231023	091000	16826105	960	960	960	960	0
567	20231023	090900	16826105	960	960	960	960	0
568	20231023	090800	16826105	960	956	960	956	3600
569	20231023	090700	13376872	955	955	955	955	208
570	20231023	090600	13178232	956	955	956	955	183
571	20231023	090500	13003460	953	955	955	953	506
572	20231023	090400	12521165	955	955	955	955	0
573	20231023	090300	12521165	955	955	955	955	1
574	20231023	090200	12520210	954	956	956	954	3079
575	20231023	090100	9580848	956	957	957	956	2004
576	20231023	090000	7664024	958	946	958	946	8096