KissMeData/083640/min/candle-20231019.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231019	193800	186160884	478	478	478	478	5242
3	20231019	193700	186160884	478	478	478	478	0
4	20231019	193600	186160884	478	478	478	478	0
5	20231019	193500	186160884	478	478	478	478	0
6	20231019	193400	186160884	478	478	478	478	0
7	20231019	193300	186160884	478	478	478	478	0
8	20231019	193200	186160884	478	478	478	478	0
9	20231019	193100	186160884	478	478	478	478	0
10	20231019	193000	186160884	478	478	478	478	0
11	20231019	192900	186160884	478	478	478	478	0
12	20231019	192800	186160884	478	478	478	478	0
13	20231019	192700	186160884	478	478	478	478	0
14	20231019	192600	186160884	478	478	478	478	0
15	20231019	192500	186160884	478	478	478	478	0
16	20231019	192400	186160884	478	478	478	478	0
17	20231019	192300	186160884	478	478	478	478	0
18	20231019	192200	186160884	478	478	478	478	0
19	20231019	192100	186160884	478	478	478	478	0
20	20231019	192000	186160884	478	478	478	478	0
21	20231019	191900	186160884	478	478	478	478	0
22	20231019	191800	186160884	478	478	478	478	0
23	20231019	191700	186160884	478	478	478	478	0
24	20231019	191600	186160884	478	478	478	478	0
25	20231019	191500	186160884	478	478	478	478	0
26	20231019	191400	186160884	478	478	478	478	0
27	20231019	191300	186160884	478	478	478	478	0
28	20231019	191200	186160884	478	478	478	478	0
29	20231019	191100	186160884	478	478	478	478	0
30	20231019	191000	186160884	478	478	478	478	0
31	20231019	190900	186160884	478	478	478	478	0
32	20231019	190800	186160884	478	478	478	478	5242
33	20231019	190700	186160884	478	478	478	478	0
34	20231019	190600	186160884	478	478	478	478	0
35	20231019	190500	186160884	478	478	478	478	0
36	20231019	190400	186160884	478	478	478	478	0
37	20231019	190300	186160884	478	478	478	478	0
38	20231019	190200	186160884	478	478	478	478	0
39	20231019	190100	186160884	478	478	478	478	0
40	20231019	190000	186160884	478	478	478	478	0
41	20231019	185900	186160884	478	478	478	478	0
42	20231019	185800	186160884	478	478	478	478	0
43	20231019	185700	186160884	478	478	478	478	0
44	20231019	185600	186160884	478	478	478	478	0
45	20231019	185500	186160884	478	478	478	478	0
46	20231019	185400	186160884	478	478	478	478	0
47	20231019	185300	186160884	478	478	478	478	0
48	20231019	185200	186160884	478	478	478	478	0
49	20231019	185100	186160884	478	478	478	478	0
50	20231019	185000	186160884	478	478	478	478	0
51	20231019	184900	186160884	478	478	478	478	0
52	20231019	184800	186160884	478	478	478	478	0
53	20231019	184700	186160884	478	478	478	478	0
54	20231019	184600	186160884	478	478	478	478	0
55	20231019	184500	186160884	478	478	478	478	0
56	20231019	184400	186160884	478	478	478	478	0
57	20231019	184300	186160884	478	478	478	478	0
58	20231019	184200	186160884	478	478	478	478	0
59	20231019	184100	186160884	478	478	478	478	0
60	20231019	184000	186160884	478	478	478	478	0
61	20231019	183900	186160884	478	478	478	478	0
62	20231019	183800	186160884	478	478	478	478	5242
63	20231019	183700	186160884	478	478	478	478	0
64	20231019	183600	186160884	478	478	478	478	0
65	20231019	183500	186160884	478	478	478	478	0
66	20231019	183400	186160884	478	478	478	478	0
67	20231019	183300	186160884	478	478	478	478	0
68	20231019	183200	186160884	478	478	478	478	0
69	20231019	183100	186160884	478	478	478	478	0
70	20231019	183000	186160884	478	478	478	478	0
71	20231019	182900	186160884	478	478	478	478	0
72	20231019	182800	186160884	478	478	478	478	0
73	20231019	182700	186160884	478	478	478	478	0
74	20231019	182600	186160884	478	478	478	478	0
75	20231019	182500	186160884	478	478	478	478	0
76	20231019	182400	186160884	478	478	478	478	0
77	20231019	182300	186160884	478	478	478	478	0
78	20231019	182200	186160884	478	478	478	478	0
79	20231019	182100	186160884	478	478	478	478	0
80	20231019	182000	186160884	478	478	478	478	0
81	20231019	181900	186160884	478	478	478	478	0
82	20231019	181800	186160884	478	478	478	478	0
83	20231019	181700	186160884	478	478	478	478	0
84	20231019	181600	186160884	478	478	478	478	0
85	20231019	181500	186160884	478	478	478	478	0
86	20231019	181400	186160884	478	478	478	478	0
87	20231019	181300	186160884	478	478	478	478	0
88	20231019	181200	186160884	478	478	478	478	0
89	20231019	181100	186160884	478	478	478	478	0
90	20231019	181000	186160884	478	478	478	478	0
91	20231019	180900	186160884	478	478	478	478	0
92	20231019	180800	186160884	478	478	478	478	5242
93	20231019	180700	186160884	478	478	478	478	0
94	20231019	180600	186160884	478	478	478	478	0
95	20231019	180500	186160884	478	478	478	478	0
96	20231019	180400	186160884	478	478	478	478	0
97	20231019	180300	186160884	478	478	478	478	0
98	20231019	180200	186160884	478	478	478	478	0
99	20231019	180100	186160884	478	478	478	478	0
100	20231019	180000	186160884	478	478	478	478	0
101	20231019	175900	186160884	478	478	478	478	0
102	20231019	175800	186160884	478	478	478	478	0
103	20231019	175700	186160884	478	478	478	478	0
104	20231019	175600	186160884	478	478	478	478	0
105	20231019	175500	186160884	478	478	478	478	0
106	20231019	175400	186160884	478	478	478	478	0
107	20231019	175300	186160884	478	478	478	478	0
108	20231019	175200	186160884	478	478	478	478	0
109	20231019	175100	186160884	478	478	478	478	0
110	20231019	175000	186160884	478	478	478	478	0
111	20231019	174900	186160884	478	478	478	478	0
112	20231019	174800	186160884	478	478	478	478	0
113	20231019	174700	186160884	478	478	478	478	0
114	20231019	174600	186160884	478	478	478	478	0
115	20231019	174500	186160884	478	478	478	478	0
116	20231019	174400	186160884	478	478	478	478	0
117	20231019	174300	186160884	478	478	478	478	0
118	20231019	174200	186160884	478	478	478	478	0
119	20231019	174100	186160884	478	478	478	478	0
120	20231019	174000	186160884	478	478	478	478	0
121	20231019	173900	186160884	478	478	478	478	0
122	20231019	173800	186160884	478	478	478	478	5242
123	20231019	173700	186160884	478	478	478	478	0
124	20231019	173600	186160884	478	478	478	478	0
125	20231019	173500	186160884	478	478	478	478	0
126	20231019	173400	186160884	478	478	478	478	0
127	20231019	173300	186160884	478	478	478	478	0
128	20231019	173200	186160884	478	478	478	478	0
129	20231019	173100	186160884	478	478	478	478	0
130	20231019	173000	186160884	478	478	478	478	0
131	20231019	172900	186160884	478	478	478	478	0
132	20231019	172800	186160884	478	478	478	478	0
133	20231019	172700	186160884	478	478	478	478	0
134	20231019	172600	186160884	478	478	478	478	0
135	20231019	172500	186160884	478	478	478	478	0
136	20231019	172400	186160884	478	478	478	478	0
137	20231019	172300	186160884	478	478	478	478	0
138	20231019	172200	186160884	478	478	478	478	0
139	20231019	172100	186160884	478	478	478	478	0
140	20231019	172000	186160884	478	478	478	478	0
141	20231019	171900	186160884	478	478	478	478	0
142	20231019	171800	186160884	478	478	478	478	0
143	20231019	171700	186160884	478	478	478	478	0
144	20231019	171600	186160884	478	478	478	478	0
145	20231019	171500	186160884	478	478	478	478	0
146	20231019	171400	186160884	478	478	478	478	0
147	20231019	171300	186160884	478	478	478	478	0
148	20231019	171200	186160884	478	478	478	478	0
149	20231019	171100	186160884	478	478	478	478	0
150	20231019	171000	186160884	478	478	478	478	0
151	20231019	170900	186160884	478	478	478	478	0
152	20231019	170800	186160884	478	478	478	478	5242
153	20231019	170700	186160884	478	478	478	478	0
154	20231019	170600	186160884	478	478	478	478	0
155	20231019	170500	186160884	478	478	478	478	0
156	20231019	170400	186160884	478	478	478	478	0
157	20231019	170300	186160884	478	478	478	478	0
158	20231019	170200	186160884	478	478	478	478	0
159	20231019	170100	186160884	478	478	478	478	0
160	20231019	170000	186160884	478	478	478	478	0
161	20231019	165900	186160884	478	478	478	478	0
162	20231019	165800	186160884	478	478	478	478	0
163	20231019	165700	186160884	478	478	478	478	0
164	20231019	165600	186160884	478	478	478	478	0
165	20231019	165500	186160884	478	478	478	478	0
166	20231019	165400	186160884	478	478	478	478	0
167	20231019	165300	186160884	478	478	478	478	0
168	20231019	165200	186160884	478	478	478	478	0
169	20231019	165100	186160884	478	478	478	478	0
170	20231019	165000	186160884	478	478	478	478	0
171	20231019	164900	186160884	478	478	478	478	0
172	20231019	164800	186160884	478	478	478	478	0
173	20231019	164700	186160884	478	478	478	478	0
174	20231019	164600	186160884	478	478	478	478	0
175	20231019	164500	186160884	478	478	478	478	0
176	20231019	164400	186160884	478	478	478	478	0
177	20231019	164300	186160884	478	478	478	478	0
178	20231019	164200	186160884	478	478	478	478	0
179	20231019	164100	186160884	478	478	478	478	0
180	20231019	164000	186160884	478	478	478	478	0
181	20231019	163900	186160884	478	478	478	478	0
182	20231019	163800	186160884	478	478	478	478	5242
183	20231019	163700	186160884	478	478	478	478	0
184	20231019	163600	186160884	478	478	478	478	0
185	20231019	163500	186160884	478	478	478	478	0
186	20231019	163400	186160884	478	478	478	478	0
187	20231019	163300	186160884	478	478	478	478	0
188	20231019	163200	186160884	478	478	478	478	0
189	20231019	163100	186160884	478	478	478	478	0
190	20231019	163000	186160884	478	478	478	478	0
191	20231019	162900	186160884	478	478	478	478	0
192	20231019	162800	186160884	478	478	478	478	0
193	20231019	162700	186160884	478	478	478	478	0
194	20231019	162600	186160884	478	478	478	478	0
195	20231019	162500	186160884	478	478	478	478	0
196	20231019	162400	186160884	478	478	478	478	0
197	20231019	162300	186160884	478	478	478	478	0
198	20231019	162200	186160884	478	478	478	478	0
199	20231019	162100	186160884	478	478	478	478	0
200	20231019	162000	186160884	478	478	478	478	0
201	20231019	161900	186160884	478	478	478	478	0
202	20231019	161800	186160884	478	478	478	478	0
203	20231019	161700	186160884	478	478	478	478	0
204	20231019	161600	186160884	478	478	478	478	0
205	20231019	161500	186160884	478	478	478	478	0
206	20231019	161400	186160884	478	478	478	478	0
207	20231019	161300	186160884	478	478	478	478	0
208	20231019	161200	186160884	478	478	478	478	0
209	20231019	161100	186160884	478	478	478	478	0
210	20231019	161000	186160884	478	478	478	478	0
211	20231019	160900	186160884	478	478	478	478	0
212	20231019	160800	186160884	478	478	478	478	5242
213	20231019	160700	186160884	478	478	478	478	0
214	20231019	160600	186160884	478	478	478	478	0
215	20231019	160500	186160884	478	478	478	478	0
216	20231019	160400	186160884	478	478	478	478	0
217	20231019	160300	186160884	478	478	478	478	0
218	20231019	160200	186160884	478	478	478	478	0
219	20231019	160100	186160884	478	478	478	478	0
220	20231019	160000	186160884	478	478	478	478	0
221	20231019	155900	186160884	478	478	478	478	0
222	20231019	155800	186160884	478	478	478	478	0
223	20231019	155700	186160884	478	478	478	478	0
224	20231019	155600	186160884	478	478	478	478	0
225	20231019	155500	186160884	478	478	478	478	0
226	20231019	155400	186160884	478	478	478	478	0
227	20231019	155300	186160884	478	478	478	478	0
228	20231019	155200	186160884	478	478	478	478	0
229	20231019	155100	186160884	478	478	478	478	0
230	20231019	155000	186160884	478	478	478	478	0
231	20231019	154900	186160884	478	478	478	478	0
232	20231019	154800	186160884	478	478	478	478	0
233	20231019	154700	186160884	478	478	478	478	0
234	20231019	154600	186160884	478	478	478	478	0
235	20231019	154500	186160884	478	478	478	478	0
236	20231019	154400	186160884	478	478	478	478	0
237	20231019	154300	186160884	478	478	478	478	0
238	20231019	154200	186160884	478	478	478	478	0
239	20231019	154100	186160884	478	478	478	478	0
240	20231019	154000	186160884	478	478	478	478	0
241	20231019	153900	186160884	478	478	478	478	0
242	20231019	153800	186160884	478	478	478	478	5242
243	20231019	153700	186160884	478	478	478	478	0
244	20231019	153600	186160884	478	478	478	478	0
245	20231019	153500	186160884	478	478	478	478	0
246	20231019	153400	186160884	478	478	478	478	0
247	20231019	153300	186160884	478	478	478	478	0
248	20231019	153200	186160884	478	478	478	478	0
249	20231019	153100	186160884	478	478	478	478	0
250	20231019	153000	186160884	478	478	478	478	5242
251	20231019	152900	183655208	484	484	484	484	0
252	20231019	152800	183655208	484	484	484	484	0
253	20231019	152700	183655208	484	484	484	484	0
254	20231019	152600	183655208	484	484	484	484	0
255	20231019	152500	183655208	484	484	484	484	0
256	20231019	152400	183655208	484	484	484	484	0
257	20231019	152300	183655208	484	484	484	484	0
258	20231019	152200	183655208	484	484	484	484	0
259	20231019	152100	183655208	484	484	484	484	0
260	20231019	152000	183655208	484	484	484	484	0
261	20231019	151900	183655208	484	478	484	478	1001
262	20231019	151800	183172274	478	478	478	478	6
263	20231019	151700	183169406	478	478	478	478	4265
264	20231019	151600	181130736	478	478	478	478	6
265	20231019	151500	181127868	478	478	483	478	17
266	20231019	151400	181119698	482	483	483	478	26
267	20231019	151300	181107188	483	478	483	478	33
268	20231019	151200	181091309	478	478	478	478	6
269	20231019	151100	181088441	478	482	483	478	15
270	20231019	151000	181081234	478	477	482	477	157
271	20231019	150900	181005835	477	477	477	477	6
272	20231019	150800	181002973	479	477	479	477	1171
273	20231019	150700	180444104	477	477	477	476	529
274	20231019	150600	180191777	477	477	477	477	7
275	20231019	150500	180188438	477	477	477	477	5
276	20231019	150400	180186053	477	477	477	477	6
277	20231019	150300	180183191	477	478	478	477	6
278	20231019	150200	180180328	479	477	479	476	356
279	20231019	150100	180010371	477	477	477	477	6
280	20231019	150000	180007509	477	477	477	477	7
281	20231019	145900	180004170	479	477	479	476	219
282	20231019	145800	179899897	477	477	477	477	6
283	20231019	145700	179897035	479	476	479	476	506
284	20231019	145600	179655676	476	476	476	476	6
285	20231019	145500	179652820	476	476	476	476	6
286	20231019	145400	179649964	479	476	479	475	2306
287	20231019	145300	178553717	476	477	479	475	5209
288	20231019	145200	176075919	477	477	477	477	6
289	20231019	145100	176073057	477	477	477	477	6
290	20231019	145000	176070195	479	477	479	477	393
291	20231019	144900	175882730	477	477	477	477	5
292	20231019	144800	175880345	477	477	477	477	6
293	20231019	144700	175877483	477	477	477	477	7
294	20231019	144600	175874144	479	476	479	476	7
295	20231019	144500	175870809	476	476	476	476	6
296	20231019	144400	175867953	479	476	479	476	7
297	20231019	144300	175864618	479	476	479	476	451
298	20231019	144200	175648604	475	475	479	475	487
299	20231019	144100	175415816	475	475	478	475	2631
300	20231019	144000	174158216	475	475	475	475	4013
301	20231019	143900	172252041	475	475	475	475	6
302	20231019	143800	172249191	478	475	478	475	1095
303	20231019	143700	171725799	475	475	475	475	5
304	20231019	143600	171723424	478	477	478	475	11
305	20231019	143500	171718191	475	475	475	475	7
306	20231019	143400	171714866	478	475	478	475	7
307	20231019	143300	171711538	476	475	476	475	3901
308	20231019	143200	169857168	474	474	474	474	5
309	20231019	143100	169854798	474	474	474	474	6
310	20231019	143000	169851954	474	479	479	474	4165
311	20231019	142900	167869348	475	476	476	475	7
312	20231019	142800	167866017	475	480	481	475	85389
313	20231019	142700	127170244	479	479	481	479	8
314	20231019	142600	127166410	481	480	481	479	2628
315	20231019	142500	125905766	479	479	479	479	187
316	20231019	142400	125816193	479	479	479	479	6
317	20231019	142300	125813319	479	479	479	479	5
318	20231019	142200	125810924	479	479	479	479	6
319	20231019	142100	125808050	479	479	479	479	6
320	20231019	142000	125805176	479	479	479	479	6
321	20231019	141900	125802302	479	479	479	479	6
322	20231019	141800	125799428	479	479	480	479	6
323	20231019	141700	125796553	480	478	480	478	41
324	20231019	141600	125776885	478	478	478	478	7
325	20231019	141500	125773539	478	478	478	478	5
326	20231019	141400	125771149	478	478	478	478	1506
327	20231019	141300	125051281	480	478	480	478	181
328	20231019	141200	124964415	479	478	480	478	66
329	20231019	141100	124932805	478	478	478	478	6
330	20231019	141000	124929937	478	478	478	478	6
331	20231019	140900	124927069	478	478	478	478	5
332	20231019	140800	124924679	478	478	478	478	6
333	20231019	140700	124921811	478	478	478	478	6
334	20231019	140600	124918943	478	478	478	478	6
335	20231019	140500	124916075	478	478	478	478	6
336	20231019	140400	124913207	478	478	478	478	2006
337	20231019	140300	123954339	478	478	478	478	5
338	20231019	140200	123951949	478	478	478	478	406
339	20231019	140100	123757881	479	479	479	479	6
340	20231019	140000	123755007	478	478	478	478	7
341	20231019	135900	123751661	478	478	478	478	6
342	20231019	135800	123748793	478	479	479	478	905
343	20231019	135700	123316189	479	479	479	479	6
344	20231019	135600	123313315	479	478	479	478	16
345	20231019	135500	123305657	478	479	480	478	28
346	20231019	135400	123292246	478	478	478	478	5006
347	20231019	135300	120899378	478	480	480	478	321
348	20231019	135200	120745619	479	479	479	479	1005
349	20231019	135100	120264224	479	479	479	479	897
350	20231019	135000	119834561	480	479	480	479	8
351	20231019	134900	119830727	479	478	480	478	55
352	20231019	134800	119804385	478	478	479	478	5396
353	20231019	134700	117224897	478	478	478	478	105
354	20231019	134600	117174707	478	478	478	478	7
355	20231019	134500	117171361	478	478	478	478	6
356	20231019	134400	117168493	478	478	478	478	5
357	20231019	134300	117166103	478	478	478	478	7
358	20231019	134200	117162757	479	479	479	478	3760
359	20231019	134100	115361718	479	479	479	479	5
360	20231019	134000	115359323	479	479	479	479	7
361	20231019	133900	115355970	479	479	479	479	6
362	20231019	133800	115353096	479	479	479	479	5
363	20231019	133700	115350701	479	479	479	479	6
364	20231019	133600	115347827	479	479	479	479	982
365	20231019	133500	114877449	479	479	479	479	5005
366	20231019	133400	112480054	479	479	479	479	6
367	20231019	133300	112477180	480	479	480	479	7
368	20231019	133200	112473826	479	479	479	479	6
369	20231019	133100	112470952	479	479	479	479	6
370	20231019	133000	112468078	479	479	479	479	5
371	20231019	132900	112465683	479	479	479	479	5106
372	20231019	132800	110019909	479	479	479	479	6
373	20231019	132700	110017035	479	479	479	479	5
374	20231019	132600	110014640	479	480	480	479	1465
375	20231019	132500	109311447	479	479	479	479	6
376	20231019	132400	109308573	479	480	480	479	164
377	20231019	132300	109229857	480	480	480	480	422
378	20231019	132200	109027297	480	480	480	480	6
379	20231019	132100	109024417	481	480	481	480	7
380	20231019	132000	109021055	480	480	480	480	7
381	20231019	131900	109017695	480	480	480	480	6
382	20231019	131800	109014815	480	480	480	480	5
383	20231019	131700	109012415	480	480	480	480	6
384	20231019	131600	109009535	480	480	480	480	5
385	20231019	131500	109007135	479	479	479	479	6
386	20231019	131400	109004261	481	479	481	479	138
387	20231019	131300	108938028	479	479	479	479	6
388	20231019	131200	108935154	479	479	479	479	6
389	20231019	131100	108932280	479	479	479	479	6
390	20231019	131000	108929406	479	479	479	479	5
391	20231019	130900	108927011	479	479	479	479	6
392	20231019	130800	108924137	480	479	480	479	36
393	20231019	130700	108906863	480	480	480	479	18
394	20231019	130600	108898228	480	479	480	479	2007
395	20231019	130500	107934875	480	479	480	479	3009
396	20231019	130400	106490561	479	479	479	479	5
397	20231019	130300	106488166	480	479	480	479	41
398	20231019	130200	106468492	479	479	479	479	5
399	20231019	130100	106466097	479	479	479	479	6
400	20231019	130000	106463223	480	479	480	479	9
401	20231019	125900	106458910	480	479	480	479	7
402	20231019	125800	106455555	480	479	480	479	3211
403	20231019	125700	104917481	479	480	480	479	66
404	20231019	125600	104885857	479	479	479	479	5
405	20231019	125500	104883462	480	480	480	480	777
406	20231019	125400	104510502	482	482	482	480	27
407	20231019	125300	104497500	482	482	482	480	12
408	20231019	125200	104491728	480	480	480	480	6
409	20231019	125100	104488848	482	480	482	480	7
410	20231019	125000	104485486	482	480	482	480	7
411	20231019	124900	104482122	482	480	482	480	7
412	20231019	124800	104478760	480	480	480	480	6
413	20231019	124700	104475880	482	481	482	480	6
414	20231019	124600	104472997	482	481	482	481	8
415	20231019	124500	104469148	481	481	481	481	5
416	20231019	124400	104466743	482	481	482	481	108
417	20231019	124300	104414794	482	480	482	480	136
418	20231019	124200	104349254	482	479	482	479	6
419	20231019	124100	104346377	482	482	482	479	8
420	20231019	124000	104342539	480	480	480	479	1605
421	20231019	123900	103572146	480	480	480	480	5
422	20231019	123800	103569746	482	480	482	480	7
423	20231019	123700	103566384	482	482	482	480	8
424	20231019	123600	103562540	480	480	480	480	229
425	20231019	123500	103452620	482	481	482	480	4490
426	20231019	123400	101296969	482	481	482	481	40
427	20231019	123300	101277695	482	480	482	480	7
428	20231019	123200	101274333	480	480	480	480	6
429	20231019	123100	101271453	480	481	482	480	5006
430	20231019	123000	98868371	482	480	482	480	7
431	20231019	122900	98865009	482	480	482	480	7
432	20231019	122800	98861647	482	480	482	480	6
433	20231019	122700	98858765	482	481	482	480	217
434	20231019	122600	98754572	482	481	482	481	8
435	20231019	122500	98750723	482	481	482	481	6
436	20231019	122400	98747836	482	481	482	480	1627
437	20231019	122300	97965254	482	481	482	481	30
438	20231019	122200	97950823	482	480	482	480	441
439	20231019	122100	97738705	481	481	481	480	209
440	20231019	122000	97638375	481	480	481	480	9
441	20231019	121900	97634053	481	480	481	480	7
442	20231019	121800	97630691	480	480	480	480	6
443	20231019	121700	97627811	481	480	481	480	7
444	20231019	121600	97624449	481	480	481	480	8
445	20231019	121500	97620607	481	480	481	480	107
446	20231019	121400	97569146	481	480	481	480	13101
447	20231019	121300	91280662	481	480	481	480	353
448	20231019	121200	91111219	481	480	481	480	9
449	20231019	121100	91106896	481	480	481	480	8
450	20231019	121000	91103053	481	480	481	480	42
451	20231019	120900	91082857	481	480	481	480	65
452	20231019	120800	91051598	481	480	481	480	1239
453	20231019	120700	90456874	481	481	481	480	21
454	20231019	120600	90446779	481	480	481	480	1017
455	20231019	120500	89958609	480	480	481	480	2515
456	20231019	120400	88751399	481	481	481	480	17
457	20231019	120300	88743228	480	480	480	480	1138
458	20231019	120200	88196988	481	480	481	480	9
459	20231019	120100	88192664	481	480	481	480	56
460	20231019	120000	88165734	481	481	481	480	28
461	20231019	115900	88152272	481	482	482	481	4302
462	20231019	115800	86082998	482	482	482	481	21
463	20231019	115700	86072882	482	481	482	481	25
464	20231019	115600	86060837	482	481	482	481	16
465	20231019	115500	86053131	482	481	482	481	10006
466	20231019	115400	81230245	482	482	482	482	204
467	20231019	115300	81131917	482	482	482	482	7
468	20231019	115200	81128543	482	482	482	482	6
469	20231019	115100	81125651	482	482	482	482	152
470	20231019	115000	81052387	482	482	482	482	6
471	20231019	114900	81049495	482	481	482	481	217
472	20231019	114800	80944907	481	481	481	481	5
473	20231019	114700	80942502	482	481	482	481	506
474	20231019	114600	80698616	481	481	481	481	6
475	20231019	114500	80695730	481	481	481	481	2006
476	20231019	114400	79730844	481	481	481	481	6
477	20231019	114300	79727958	481	481	481	481	5
478	20231019	114200	79725553	481	481	482	481	12
479	20231019	114100	79719775	482	481	482	481	1006
480	20231019	114000	79234889	481	481	481	481	6
481	20231019	113900	79232003	481	481	481	481	6
482	20231019	113800	79229117	481	481	481	481	306
483	20231019	113700	79081931	481	481	481	481	805
484	20231019	113600	78694726	482	481	482	481	846
485	20231019	113500	78286960	481	481	481	481	6
486	20231019	113400	78284074	482	481	482	481	7
487	20231019	113300	78280705	481	481	481	481	204
488	20231019	113200	78182581	482	481	482	481	9
489	20231019	113100	78178249	482	481	482	481	7
490	20231019	113000	78174880	481	481	481	481	6
491	20231019	112900	78171994	481	481	481	481	5
492	20231019	112800	78169589	482	481	482	481	1643
493	20231019	112700	77377669	481	481	481	481	6
494	20231019	112600	77374783	482	482	482	482	487
495	20231019	112500	77140049	482	482	482	482	6
496	20231019	112400	77137157	482	482	482	482	6
497	20231019	112300	77134265	482	482	482	482	5
498	20231019	112200	77131855	485	482	485	482	7
499	20231019	112100	77128478	485	485	485	482	20
500	20231019	112000	77118796	485	482	485	482	86
501	20231019	111900	77077341	485	482	485	482	47
502	20231019	111800	77054564	485	484	485	482	281
503	20231019	111700	76918302	485	482	485	482	193
504	20231019	111600	76824897	482	482	482	482	6
505	20231019	111500	76822005	482	482	482	482	70
506	20231019	111400	76788265	482	482	482	482	6
507	20231019	111300	76785373	482	482	482	482	7
508	20231019	111200	76781999	482	482	482	482	5
509	20231019	111100	76779589	482	482	482	482	6
510	20231019	111000	76776697	484	482	484	482	9
511	20231019	110900	76772353	482	482	482	482	5
512	20231019	110800	76769943	482	482	482	482	6
513	20231019	110700	76767051	482	483	483	482	14
514	20231019	110600	76760290	483	483	483	483	193
515	20231019	110500	76667071	483	483	483	483	42
516	20231019	110400	76646785	483	484	484	483	972
517	20231019	110300	76177308	484	482	484	482	15
518	20231019	110200	76170058	482	482	482	482	6
519	20231019	110100	76167166	482	482	482	482	505
520	20231019	110000	75923756	482	482	482	482	7
521	20231019	105900	75920382	482	482	482	482	6
522	20231019	105800	75917490	482	482	482	482	5
523	20231019	105700	75915080	481	481	481	481	6
524	20231019	105600	75912194	481	481	481	481	866
525	20231019	105500	75495648	482	482	482	482	145
526	20231019	105400	75425758	482	482	482	482	6
527	20231019	105300	75422866	482	482	482	482	7
528	20231019	105200	75419492	482	482	482	482	5
529	20231019	105100	75417082	482	482	482	482	6
530	20231019	105000	75414190	482	482	482	482	6
531	20231019	104900	75411298	482	482	482	482	5
532	20231019	104800	75408888	484	482	484	482	8
533	20231019	104700	75405028	482	482	482	482	6
534	20231019	104600	75402136	482	482	482	482	7
535	20231019	104500	75398762	482	482	482	482	6
536	20231019	104400	75395870	482	485	485	482	405
537	20231019	104300	75199460	485	482	485	482	1706
538	20231019	104200	74372068	485	482	485	482	1672
539	20231019	104100	73562120	482	482	482	482	5
540	20231019	104000	73559710	482	482	482	482	7
541	20231019	103900	73556336	482	481	482	481	7
542	20231019	103800	73552968	481	481	481	481	5
543	20231019	103700	73550563	481	481	481	481	306
544	20231019	103600	73403377	481	481	481	481	6
545	20231019	103500	73400491	481	482	482	481	5
546	20231019	103400	73398083	483	480	483	480	4843
547	20231019	103300	71073435	480	482	482	480	9524
548	20231019	103200	66501911	482	483	483	482	1408
549	20231019	103100	65823250	483	483	483	483	268
550	20231019	103000	65693806	483	483	483	483	5
551	20231019	102900	65691391	483	483	483	483	6
552	20231019	102800	65688493	483	483	483	483	6
553	20231019	102700	65685595	483	483	483	483	5
554	20231019	102600	65683180	484	484	484	483	11
555	20231019	102500	65677863	484	483	484	483	8
556	20231019	102400	65673997	483	483	483	483	5
557	20231019	102300	65671582	484	482	484	482	8
558	20231019	102200	65667722	483	483	483	482	1093
559	20231019	102100	65139813	483	484	484	483	105
560	20231019	102000	65088998	483	483	483	483	7
561	20231019	101900	65085617	484	483	484	483	8
562	20231019	101800	65081751	483	483	483	483	1005
563	20231019	101700	64596336	485	482	485	482	321
564	20231019	101600	64440682	484	484	484	482	408
565	20231019	101500	64243222	482	483	483	482	159
566	20231019	101400	64166484	484	482	484	482	307
567	20231019	101300	64017908	480	482	482	480	1861
568	20231019	101200	63122901	482	482	482	482	6
569	20231019	101100	63120009	482	482	482	482	216
570	20231019	101000	63015897	482	482	482	482	5
571	20231019	100900	63013487	482	482	482	482	6
572	20231019	100800	63010595	480	482	482	480	5006
573	20231019	100700	60603813	482	482	482	482	5
574	20231019	100600	60601403	482	484	484	482	2107
575	20231019	100500	59584321	484	484	484	484	6
576	20231019	100400	59581417	484	484	484	484	5
577	20231019	100300	59578997	484	484	484	484	6
578	20231019	100200	59576093	484	484	484	484	6
579	20231019	100100	59573189	484	484	484	484	5
580	20231019	100000	59570769	484	484	484	484	2507
581	20231019	095900	58357381	484	484	484	484	5
582	20231019	095800	58354961	485	484	485	484	7
583	20231019	095700	58351572	485	483	485	483	349
584	20231019	095600	58182645	484	484	485	484	85
585	20231019	095500	58141504	484	485	485	484	56
586	20231019	095400	58114350	485	484	485	484	79
587	20231019	095300	58076041	484	483	484	483	2290
588	20231019	095200	56967687	484	483	484	483	7
589	20231019	095100	56964305	483	483	483	483	6
590	20231019	095000	56961407	483	483	483	483	5
591	20231019	094900	56958992	484	484	484	484	365
592	20231019	094800	56782332	482	484	484	482	2250
593	20231019	094700	55694136	484	482	484	482	95
594	20231019	094600	55648166	482	482	484	482	99
595	20231019	094500	55600268	481	481	481	481	5
596	20231019	094400	55597863	481	481	481	481	6
597	20231019	094300	55594977	481	481	481	481	6
598	20231019	094200	55592091	481	481	481	481	5
599	20231019	094100	55589686	484	481	484	481	8
600	20231019	094000	55585832	481	481	481	481	7
601	20231019	093900	55582465	481	481	481	481	5
602	20231019	093800	55580060	481	481	481	481	6
603	20231019	093700	55577174	481	481	481	481	6
604	20231019	093600	55574288	483	484	484	483	5
605	20231019	093500	55571872	484	486	486	484	2165
606	20231019	093400	54520990	485	483	485	483	1359
607	20231019	093300	53862739	484	484	484	483	16
608	20231019	093200	53855001	484	483	484	483	12017
609	20231019	093100	48050779	484	480	484	480	6649
610	20231019	093000	44839167	480	480	480	480	5
611	20231019	092900	44836767	480	480	480	480	6
612	20231019	092800	44833887	483	480	483	480	5106
613	20231019	092700	42367704	483	480	483	480	7
614	20231019	092600	42364341	480	481	481	480	1107
615	20231019	092500	41832581	481	481	481	481	5
616	20231019	092400	41830176	483	481	483	481	115
617	20231019	092300	41774643	481	483	483	481	22
618	20231019	092200	41764029	481	481	481	481	5
619	20231019	092100	41761624	483	480	483	480	20
620	20231019	092000	41752006	480	480	481	480	643
621	20231019	091900	41443363	481	480	483	480	29
622	20231019	091800	41429404	483	480	483	480	11
623	20231019	091700	41424109	483	482	483	479	71
624	20231019	091600	41389901	482	479	482	479	1519
625	20231019	091500	40662288	479	479	482	479	9
626	20231019	091400	40657968	480	480	480	480	205
627	20231019	091300	40559568	484	484	484	479	14
628	20231019	091200	40552822	484	478	484	478	465
629	20231019	091100	40329592	480	480	480	476	1379
630	20231019	091000	39672614	480	480	480	477	1182
631	20231019	090900	39108175	479	480	480	478	791
632	20231019	090800	38729177	480	480	480	478	1576
633	20231019	090700	37974659	480	477	480	477	1169
634	20231019	090600	37417004	477	482	482	475	46484
635	20231019	090500	15096774	482	486	486	482	1970
636	20231019	090400	14146738	486	486	486	483	581
637	20231019	090300	13866022	486	485	487	481	8496
638	20231019	090200	9768733	486	485	488	485	2453
639	20231019	090100	8578323	488	487	488	485	1317
640	20231019	090000	7937090	488	491	491	488	16199