KissMeData/020760/min/candle-20231020.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231020	185900	63826963	969	969	969	969	2158
3	20231020	185800	63826963	969	969	969	969	0
4	20231020	185700	63826963	969	969	969	969	0
5	20231020	185600	63826963	969	969	969	969	0
6	20231020	185500	63826963	969	969	969	969	0
7	20231020	185400	63826963	969	969	969	969	0
8	20231020	185300	63826963	969	969	969	969	0
9	20231020	185200	63826963	969	969	969	969	0
10	20231020	185100	63826963	969	969	969	969	0
11	20231020	185000	63826963	969	969	969	969	0
12	20231020	184900	63826963	969	969	969	969	0
13	20231020	184800	63826963	969	969	969	969	0
14	20231020	184700	63826963	969	969	969	969	0
15	20231020	184600	63826963	969	969	969	969	0
16	20231020	184500	63826963	969	969	969	969	0
17	20231020	184400	63826963	969	969	969	969	0
18	20231020	184300	63826963	969	969	969	969	0
19	20231020	184200	63826963	969	969	969	969	0
20	20231020	184100	63826963	969	969	969	969	0
21	20231020	184000	63826963	969	969	969	969	0
22	20231020	183900	63826963	969	969	969	969	0
23	20231020	183800	63826963	969	969	969	969	0
24	20231020	183700	63826963	969	969	969	969	0
25	20231020	183600	63826963	969	969	969	969	0
26	20231020	183500	63826963	969	969	969	969	0
27	20231020	183400	63826963	969	969	969	969	0
28	20231020	183300	63826963	969	969	969	969	0
29	20231020	183200	63826963	969	969	969	969	0
30	20231020	183100	63826963	969	969	969	969	0
31	20231020	183000	63826963	969	969	969	969	0
32	20231020	182900	63826963	969	969	969	969	2158
33	20231020	182800	63826963	969	969	969	969	0
34	20231020	182700	63826963	969	969	969	969	0
35	20231020	182600	63826963	969	969	969	969	0
36	20231020	182500	63826963	969	969	969	969	0
37	20231020	182400	63826963	969	969	969	969	0
38	20231020	182300	63826963	969	969	969	969	0
39	20231020	182200	63826963	969	969	969	969	0
40	20231020	182100	63826963	969	969	969	969	0
41	20231020	182000	63826963	969	969	969	969	0
42	20231020	181900	63826963	969	969	969	969	0
43	20231020	181800	63826963	969	969	969	969	0
44	20231020	181700	63826963	969	969	969	969	0
45	20231020	181600	63826963	969	969	969	969	0
46	20231020	181500	63826963	969	969	969	969	0
47	20231020	181400	63826963	969	969	969	969	0
48	20231020	181300	63826963	969	969	969	969	0
49	20231020	181200	63826963	969	969	969	969	0
50	20231020	181100	63826963	969	969	969	969	0
51	20231020	181000	63826963	969	969	969	969	0
52	20231020	180900	63826963	969	969	969	969	0
53	20231020	180800	63826963	969	969	969	969	0
54	20231020	180700	63826963	969	969	969	969	0
55	20231020	180600	63826963	969	969	969	969	0
56	20231020	180500	63826963	969	969	969	969	0
57	20231020	180400	63826963	969	969	969	969	0
58	20231020	180300	63826963	969	969	969	969	0
59	20231020	180200	63826963	969	969	969	969	0
60	20231020	180100	63826963	969	969	969	969	0
61	20231020	180000	63826963	969	969	969	969	0
62	20231020	175900	63826963	969	969	969	969	2158
63	20231020	175800	63826963	969	969	969	969	0
64	20231020	175700	63826963	969	969	969	969	0
65	20231020	175600	63826963	969	969	969	969	0
66	20231020	175500	63826963	969	969	969	969	0
67	20231020	175400	63826963	969	969	969	969	0
68	20231020	175300	63826963	969	969	969	969	0
69	20231020	175200	63826963	969	969	969	969	0
70	20231020	175100	63826963	969	969	969	969	0
71	20231020	175000	63826963	969	969	969	969	0
72	20231020	174900	63826963	969	969	969	969	0
73	20231020	174800	63826963	969	969	969	969	0
74	20231020	174700	63826963	969	969	969	969	0
75	20231020	174600	63826963	969	969	969	969	0
76	20231020	174500	63826963	969	969	969	969	0
77	20231020	174400	63826963	969	969	969	969	0
78	20231020	174300	63826963	969	969	969	969	0
79	20231020	174200	63826963	969	969	969	969	0
80	20231020	174100	63826963	969	969	969	969	0
81	20231020	174000	63826963	969	969	969	969	0
82	20231020	173900	63826963	969	969	969	969	0
83	20231020	173800	63826963	969	969	969	969	0
84	20231020	173700	63826963	969	969	969	969	0
85	20231020	173600	63826963	969	969	969	969	0
86	20231020	173500	63826963	969	969	969	969	0
87	20231020	173400	63826963	969	969	969	969	0
88	20231020	173300	63826963	969	969	969	969	0
89	20231020	173200	63826963	969	969	969	969	0
90	20231020	173100	63826963	969	969	969	969	0
91	20231020	173000	63826963	969	969	969	969	0
92	20231020	172900	63826963	969	969	969	969	2158
93	20231020	172800	63826963	969	969	969	969	0
94	20231020	172700	63826963	969	969	969	969	0
95	20231020	172600	63826963	969	969	969	969	0
96	20231020	172500	63826963	969	969	969	969	0
97	20231020	172400	63826963	969	969	969	969	0
98	20231020	172300	63826963	969	969	969	969	0
99	20231020	172200	63826963	969	969	969	969	0
100	20231020	172100	63826963	969	969	969	969	0
101	20231020	172000	63826963	969	969	969	969	0
102	20231020	171900	63826963	969	969	969	969	0
103	20231020	171800	63826963	969	969	969	969	0
104	20231020	171700	63826963	969	969	969	969	0
105	20231020	171600	63826963	969	969	969	969	0
106	20231020	171500	63826963	969	969	969	969	0
107	20231020	171400	63826963	969	969	969	969	0
108	20231020	171300	63826963	969	969	969	969	0
109	20231020	171200	63826963	969	969	969	969	0
110	20231020	171100	63826963	969	969	969	969	0
111	20231020	171000	63826963	969	969	969	969	0
112	20231020	170900	63826963	969	969	969	969	0
113	20231020	170800	63826963	969	969	969	969	0
114	20231020	170700	63826963	969	969	969	969	0
115	20231020	170600	63826963	969	969	969	969	0
116	20231020	170500	63826963	969	969	969	969	0
117	20231020	170400	63826963	969	969	969	969	0
118	20231020	170300	63826963	969	969	969	969	0
119	20231020	170200	63826963	969	969	969	969	0
120	20231020	170100	63826963	969	969	969	969	0
121	20231020	170000	63826963	969	969	969	969	0
122	20231020	165900	63826963	969	969	969	969	2158
123	20231020	165800	63826963	969	969	969	969	0
124	20231020	165700	63826963	969	969	969	969	0
125	20231020	165600	63826963	969	969	969	969	0
126	20231020	165500	63826963	969	969	969	969	0
127	20231020	165400	63826963	969	969	969	969	0
128	20231020	165300	63826963	969	969	969	969	0
129	20231020	165200	63826963	969	969	969	969	0
130	20231020	165100	63826963	969	969	969	969	0
131	20231020	165000	63826963	969	969	969	969	0
132	20231020	164900	63826963	969	969	969	969	0
133	20231020	164800	63826963	969	969	969	969	0
134	20231020	164700	63826963	969	969	969	969	0
135	20231020	164600	63826963	969	969	969	969	0
136	20231020	164500	63826963	969	969	969	969	0
137	20231020	164400	63826963	969	969	969	969	0
138	20231020	164300	63826963	969	969	969	969	0
139	20231020	164200	63826963	969	969	969	969	0
140	20231020	164100	63826963	969	969	969	969	0
141	20231020	164000	63826963	969	969	969	969	0
142	20231020	163900	63826963	969	969	969	969	0
143	20231020	163800	63826963	969	969	969	969	0
144	20231020	163700	63826963	969	969	969	969	0
145	20231020	163600	63826963	969	969	969	969	0
146	20231020	163500	63826963	969	969	969	969	0
147	20231020	163400	63826963	969	969	969	969	0
148	20231020	163300	63826963	969	969	969	969	0
149	20231020	163200	63826963	969	969	969	969	0
150	20231020	163100	63826963	969	969	969	969	0
151	20231020	163000	63826963	969	969	969	969	0
152	20231020	162900	63826963	969	969	969	969	2158
153	20231020	162800	63826963	969	969	969	969	0
154	20231020	162700	63826963	969	969	969	969	0
155	20231020	162600	63826963	969	969	969	969	0
156	20231020	162500	63826963	969	969	969	969	0
157	20231020	162400	63826963	969	969	969	969	0
158	20231020	162300	63826963	969	969	969	969	0
159	20231020	162200	63826963	969	969	969	969	0
160	20231020	162100	63826963	969	969	969	969	0
161	20231020	162000	63826963	969	969	969	969	0
162	20231020	161900	63826963	969	969	969	969	0
163	20231020	161800	63826963	969	969	969	969	0
164	20231020	161700	63826963	969	969	969	969	0
165	20231020	161600	63826963	969	969	969	969	0
166	20231020	161500	63826963	969	969	969	969	0
167	20231020	161400	63826963	969	969	969	969	0
168	20231020	161300	63826963	969	969	969	969	0
169	20231020	161200	63826963	969	969	969	969	0
170	20231020	161100	63826963	969	969	969	969	0
171	20231020	161000	63826963	969	969	969	969	0
172	20231020	160900	63826963	969	969	969	969	0
173	20231020	160800	63826963	969	969	969	969	0
174	20231020	160700	63826963	969	969	969	969	0
175	20231020	160600	63826963	969	969	969	969	0
176	20231020	160500	63826963	969	969	969	969	0
177	20231020	160400	63826963	969	969	969	969	0
178	20231020	160300	63826963	969	969	969	969	0
179	20231020	160200	63826963	969	969	969	969	0
180	20231020	160100	63826963	969	969	969	969	0
181	20231020	160000	63826963	969	969	969	969	0
182	20231020	155900	63826963	969	969	969	969	2158
183	20231020	155800	63826963	969	969	969	969	0
184	20231020	155700	63826963	969	969	969	969	0
185	20231020	155600	63826963	969	969	969	969	0
186	20231020	155500	63826963	969	969	969	969	0
187	20231020	155400	63826963	969	969	969	969	0
188	20231020	155300	63826963	969	969	969	969	0
189	20231020	155200	63826963	969	969	969	969	0
190	20231020	155100	63826963	969	969	969	969	0
191	20231020	155000	63826963	969	969	969	969	0
192	20231020	154900	63826963	969	969	969	969	0
193	20231020	154800	63826963	969	969	969	969	0
194	20231020	154700	63826963	969	969	969	969	0
195	20231020	154600	63826963	969	969	969	969	0
196	20231020	154500	63826963	969	969	969	969	0
197	20231020	154400	63826963	969	969	969	969	0
198	20231020	154300	63826963	969	969	969	969	0
199	20231020	154200	63826963	969	969	969	969	0
200	20231020	154100	63826963	969	969	969	969	0
201	20231020	154000	63826963	969	969	969	969	0
202	20231020	153900	63826963	969	969	969	969	0
203	20231020	153800	63826963	969	969	969	969	0
204	20231020	153700	63826963	969	969	969	969	0
205	20231020	153600	63826963	969	969	969	969	0
206	20231020	153500	63826963	969	969	969	969	0
207	20231020	153400	63826963	969	969	969	969	0
208	20231020	153300	63826963	969	969	969	969	0
209	20231020	153200	63826963	969	969	969	969	0
210	20231020	153100	63826963	969	969	969	969	0
211	20231020	153000	63826963	969	969	969	969	2158
212	20231020	152900	61735861	970	970	970	970	0
213	20231020	152800	61735861	970	970	970	970	0
214	20231020	152700	61735861	970	970	970	970	0
215	20231020	152600	61735861	970	970	970	970	0
216	20231020	152500	61735861	970	970	970	970	0
217	20231020	152400	61735861	970	970	970	970	0
218	20231020	152300	61735861	970	970	970	970	0
219	20231020	152200	61735861	970	970	970	970	0
220	20231020	152100	61735861	970	970	970	970	0
221	20231020	152000	61735861	970	970	970	970	0
222	20231020	151900	61735861	970	970	970	970	200
223	20231020	151800	61541861	970	970	970	970	0
224	20231020	151700	61541861	970	970	970	970	0
225	20231020	151600	61541861	970	970	970	970	1716
226	20231020	151500	59877341	970	970	970	970	0
227	20231020	151400	59877341	970	970	970	970	0
228	20231020	151300	59877341	970	970	970	970	0
229	20231020	151200	59877341	970	970	970	970	0
230	20231020	151100	59877341	970	970	970	970	0
231	20231020	151000	59877341	970	970	970	970	12
232	20231020	150900	59865701	970	970	970	970	0
233	20231020	150800	59865701	970	971	971	970	26
234	20231020	150700	59840459	970	970	970	970	0
235	20231020	150600	59840459	970	970	970	970	0
236	20231020	150500	59840459	970	970	970	970	0
237	20231020	150400	59840459	970	970	970	970	0
238	20231020	150300	59840459	970	970	970	970	0
239	20231020	150200	59840459	970	973	975	970	601
240	20231020	150100	59255323	975	975	975	975	0
241	20231020	150000	59255323	975	975	975	975	0
242	20231020	145900	59255323	975	975	975	975	0
243	20231020	145800	59255323	975	971	975	971	1000
244	20231020	145700	58283039	970	970	970	970	0
245	20231020	145600	58283039	970	970	970	970	0
246	20231020	145500	58283039	970	970	970	970	0
247	20231020	145400	58283039	970	970	970	970	0
248	20231020	145300	58283039	970	970	970	970	2
249	20231020	145200	58281099	970	969	970	969	2130
250	20231020	145100	56216999	969	969	969	969	1175
251	20231020	145000	55078424	970	970	970	970	1
252	20231020	144900	55077454	970	970	970	970	0
253	20231020	144800	55077454	970	970	970	970	0
254	20231020	144700	55077454	970	970	970	970	9
255	20231020	144600	55068724	970	970	970	970	0
256	20231020	144500	55068724	970	970	970	970	600
257	20231020	144400	54486724	969	969	969	969	0
258	20231020	144300	54486724	969	969	969	969	0
259	20231020	144200	54486724	969	969	969	969	650
260	20231020	144100	53856874	970	970	970	970	0
261	20231020	144000	53856874	970	970	970	970	0
262	20231020	143900	53856874	970	970	970	970	10
263	20231020	143800	53847174	970	970	970	970	0
264	20231020	143700	53847174	970	970	970	970	0
265	20231020	143600	53847174	970	970	970	970	0
266	20231020	143500	53847174	970	970	970	970	0
267	20231020	143400	53847174	970	970	970	970	28
268	20231020	143300	53820014	969	969	969	969	0
269	20231020	143200	53820014	969	969	969	969	0
270	20231020	143100	53820014	969	969	969	969	0
271	20231020	143000	53820014	969	969	969	969	0
272	20231020	142900	53820014	969	969	969	969	769
273	20231020	142800	53074853	969	969	969	969	0
274	20231020	142700	53074853	969	969	969	969	20
275	20231020	142600	53055473	969	967	969	967	2000
276	20231020	142500	51118079	967	967	967	967	0
277	20231020	142400	51118079	967	967	967	967	5
278	20231020	142300	51113244	967	967	967	967	0
279	20231020	142200	51113244	967	967	967	967	0
280	20231020	142100	51113244	967	967	967	967	0
281	20231020	142000	51113244	967	967	967	967	0
282	20231020	141900	51113244	967	967	967	967	0
283	20231020	141800	51113244	967	967	967	967	0
284	20231020	141700	51113244	967	967	967	967	0
285	20231020	141600	51113244	967	967	967	967	0
286	20231020	141500	51113244	967	967	967	967	0
287	20231020	141400	51113244	967	967	967	967	3
288	20231020	141300	51110343	965	965	965	965	0
289	20231020	141200	51110343	965	965	965	965	0
290	20231020	141100	51110343	965	965	965	965	0
291	20231020	141000	51110343	965	965	965	965	0
292	20231020	140900	51110343	965	965	965	965	0
293	20231020	140800	51110343	965	967	967	965	41
294	20231020	140700	51070698	965	965	965	965	0
295	20231020	140600	51070698	965	965	965	965	0
296	20231020	140500	51070698	965	965	965	965	0
297	20231020	140400	51070698	965	965	965	965	0
298	20231020	140300	51070698	965	965	965	965	29
299	20231020	140200	51042713	965	965	965	965	0
300	20231020	140100	51042713	965	965	965	965	0
301	20231020	140000	51042713	965	965	965	965	0
302	20231020	135900	51042713	965	965	965	965	393
303	20231020	135800	50663468	965	965	965	965	0
304	20231020	135700	50663468	965	965	965	965	0
305	20231020	135600	50663468	965	965	965	965	1
306	20231020	135500	50662503	965	965	965	965	0
307	20231020	135400	50662503	965	965	965	965	0
308	20231020	135300	50662503	965	965	965	965	11
309	20231020	135200	50651888	965	965	965	965	0
310	20231020	135100	50651888	965	965	965	965	0
311	20231020	135000	50651888	965	965	965	965	1
312	20231020	134900	50650923	963	963	963	963	0
313	20231020	134800	50650923	963	963	963	963	0
314	20231020	134700	50650923	963	963	963	963	0
315	20231020	134600	50650923	963	963	963	963	0
316	20231020	134500	50650923	963	963	963	963	0
317	20231020	134400	50650923	963	964	964	963	50
318	20231020	134300	50602741	965	965	965	965	504
319	20231020	134200	50116381	966	966	966	966	15
320	20231020	134100	50101891	966	966	966	966	0
321	20231020	134000	50101891	966	966	966	966	0
322	20231020	133900	50101891	966	966	966	966	0
323	20231020	133800	50101891	966	966	966	966	0
324	20231020	133700	50101891	966	966	966	966	25
325	20231020	133600	50077741	966	966	966	966	0
326	20231020	133500	50077741	966	966	966	966	0
327	20231020	133400	50077741	966	966	966	966	0
328	20231020	133300	50077741	966	966	966	966	0
329	20231020	133200	50077741	966	966	966	966	0
330	20231020	133100	50077741	966	966	966	966	0
331	20231020	133000	50077741	966	966	966	966	31
332	20231020	132900	50047795	966	966	966	966	0
333	20231020	132800	50047795	966	966	966	966	0
334	20231020	132700	50047795	966	966	966	966	0
335	20231020	132600	50047795	966	966	966	966	0
336	20231020	132500	50047795	966	966	966	966	10
337	20231020	132400	50038135	966	966	966	966	0
338	20231020	132300	50038135	966	968	968	966	12
339	20231020	132200	50026538	968	968	968	968	5
340	20231020	132100	50021698	969	969	969	969	0
341	20231020	132000	50021698	969	969	969	969	0
342	20231020	131900	50021698	969	969	969	969	0
343	20231020	131800	50021698	969	969	969	969	0
344	20231020	131700	50021698	969	969	969	969	0
345	20231020	131600	50021698	969	969	969	969	0
346	20231020	131500	50021698	969	969	969	969	0
347	20231020	131400	50021698	969	969	969	969	1
348	20231020	131300	50020729	967	967	967	967	0
349	20231020	131200	50020729	967	967	967	967	0
350	20231020	131100	50020729	967	967	967	967	0
351	20231020	131000	50020729	967	967	967	967	0
352	20231020	130900	50020729	967	967	967	967	0
353	20231020	130800	50020729	967	967	967	967	0
354	20231020	130700	50020729	967	967	967	967	0
355	20231020	130600	50020729	967	967	967	967	0
356	20231020	130500	50020729	967	967	967	967	0
357	20231020	130400	50020729	967	967	967	967	0
358	20231020	130300	50020729	967	967	967	967	0
359	20231020	130200	50020729	967	967	967	967	0
360	20231020	130100	50020729	967	967	967	967	0
361	20231020	130000	50020729	967	968	968	967	2
362	20231020	125900	50018794	967	967	967	967	0
363	20231020	125800	50018794	967	967	967	967	0
364	20231020	125700	50018794	967	967	967	967	0
365	20231020	125600	50018794	967	967	967	967	0
366	20231020	125500	50018794	967	967	967	967	0
367	20231020	125400	50018794	967	967	967	967	1
368	20231020	125300	50017827	966	966	966	966	0
369	20231020	125200	50017827	966	966	966	966	0
370	20231020	125100	50017827	966	966	966	966	0
371	20231020	125000	50017827	966	966	966	966	0
372	20231020	124900	50017827	966	968	968	966	10
373	20231020	124800	50008163	966	966	966	966	0
374	20231020	124700	50008163	966	966	966	966	0
375	20231020	124600	50008163	966	966	966	966	0
376	20231020	124500	50008163	966	966	966	966	0
377	20231020	124400	50008163	966	966	966	966	0
378	20231020	124300	50008163	966	966	966	966	0
379	20231020	124200	50008163	966	966	966	966	190
380	20231020	124100	49824623	966	966	966	966	0
381	20231020	124000	49824623	966	966	966	966	0
382	20231020	123900	49824623	966	966	966	966	0
383	20231020	123800	49824623	966	966	966	966	0
384	20231020	123700	49824623	966	966	966	966	800
385	20231020	123600	49051823	966	964	966	964	280
386	20231020	123500	48781883	963	963	963	963	280
387	20231020	123400	48512243	963	963	963	963	0
388	20231020	123300	48512243	963	963	963	963	0
389	20231020	123200	48512243	963	963	963	963	0
390	20231020	123100	48512243	963	963	963	963	1
391	20231020	123000	48511280	963	963	963	963	0
392	20231020	122900	48511280	963	963	963	963	5
393	20231020	122800	48506465	963	963	963	963	0
394	20231020	122700	48506465	963	963	963	963	0
395	20231020	122600	48506465	963	963	963	963	0
396	20231020	122500	48506465	963	963	963	963	0
397	20231020	122400	48506465	963	963	963	963	0
398	20231020	122300	48506465	963	963	963	963	0
399	20231020	122200	48506465	963	963	963	963	0
400	20231020	122100	48506465	963	963	963	963	10
401	20231020	122000	48496835	963	963	963	963	0
402	20231020	121900	48496835	963	963	963	963	0
403	20231020	121800	48496835	963	963	963	963	0
404	20231020	121700	48496835	963	963	963	963	0
405	20231020	121600	48496835	963	963	963	963	0
406	20231020	121500	48496835	963	963	963	963	104
407	20231020	121400	48396683	959	959	959	959	0
408	20231020	121300	48396683	959	959	959	959	19
409	20231020	121200	48378462	959	959	959	959	31
410	20231020	121100	48348733	958	958	958	958	0
411	20231020	121000	48348733	958	958	958	958	0
412	20231020	120900	48348733	958	958	958	958	0
413	20231020	120800	48348733	958	963	963	958	550
414	20231020	120700	47821391	964	964	964	964	0
415	20231020	120600	47821391	964	964	964	964	0
416	20231020	120500	47821391	964	964	964	964	0
417	20231020	120400	47821391	964	964	964	964	10
418	20231020	120300	47811751	964	964	964	964	20
419	20231020	120200	47792471	963	963	963	963	24
420	20231020	120100	47769359	963	963	963	963	0
421	20231020	120000	47769359	963	963	963	963	0
422	20231020	115900	47769359	963	963	963	963	1
423	20231020	115800	47768396	964	964	964	964	0
424	20231020	115700	47768396	964	964	964	964	0
425	20231020	115600	47768396	964	964	964	964	0
426	20231020	115500	47768396	964	964	964	964	0
427	20231020	115400	47768396	964	964	964	964	0
428	20231020	115300	47768396	964	964	964	964	0
429	20231020	115200	47768396	964	964	964	964	0
430	20231020	115100	47768396	964	964	964	964	0
431	20231020	115000	47768396	964	964	964	964	0
432	20231020	114900	47768396	964	964	964	964	1
433	20231020	114800	47767432	959	959	959	959	0
434	20231020	114700	47767432	959	959	959	959	0
435	20231020	114600	47767432	959	959	959	959	0
436	20231020	114500	47767432	959	959	959	959	0
437	20231020	114400	47767432	959	959	959	959	0
438	20231020	114300	47767432	959	959	959	959	0
439	20231020	114200	47767432	959	959	959	959	758
440	20231020	114100	47040510	959	959	959	959	28
441	20231020	114000	47013658	958	959	959	958	118
442	20231020	113900	46900610	958	958	958	958	0
443	20231020	113800	46900610	958	958	958	958	0
444	20231020	113700	46900610	958	958	958	958	347
445	20231020	113600	46568184	959	959	959	959	0
446	20231020	113500	46568184	959	959	959	959	1
447	20231020	113400	46567225	959	959	959	959	104
448	20231020	113300	46467489	959	959	959	959	0
449	20231020	113200	46467489	959	959	959	959	0
450	20231020	113100	46467489	959	959	959	959	2
451	20231020	113000	46465571	958	958	958	958	155
452	20231020	112900	46317081	958	958	958	958	60
453	20231020	112800	46259601	957	957	957	957	30
454	20231020	112700	46230891	956	956	956	956	0
455	20231020	112600	46230891	956	956	956	956	0
456	20231020	112500	46230891	956	958	958	956	22
457	20231020	112400	46209854	959	959	959	959	20
458	20231020	112300	46190674	957	957	957	957	0
459	20231020	112200	46190674	957	957	958	957	97
460	20231020	112100	46097843	958	960	960	958	9136
461	20231020	112000	37336236	964	964	964	964	2
462	20231020	111900	37334308	960	960	960	960	100
463	20231020	111800	37238308	960	960	960	960	100
464	20231020	111700	37142308	960	960	960	960	100
465	20231020	111600	37046308	960	960	960	960	100
466	20231020	111500	36950308	959	959	959	959	0
467	20231020	111400	36950308	959	959	959	959	1000
468	20231020	111300	35991308	960	960	960	960	3775
469	20231020	111200	32367308	967	967	967	967	0
470	20231020	111100	32367308	967	967	967	967	0
471	20231020	111000	32367308	967	967	967	967	1
472	20231020	110900	32366341	960	960	960	960	0
473	20231020	110800	32366341	960	960	960	960	0
474	20231020	110700	32366341	960	960	960	960	0
475	20231020	110600	32366341	960	960	960	960	0
476	20231020	110500	32366341	960	961	961	960	146
477	20231020	110400	32226180	960	960	960	960	0
478	20231020	110300	32226180	960	960	960	960	2
479	20231020	110200	32224260	959	961	961	959	228
480	20231020	110100	32005579	960	960	960	960	0
481	20231020	110000	32005579	960	960	960	960	350
482	20231020	105900	31669579	960	960	960	960	0
483	20231020	105800	31669579	960	960	960	960	0
484	20231020	105700	31669579	960	960	960	960	0
485	20231020	105600	31669579	960	960	960	960	0
486	20231020	105500	31669579	960	960	960	960	28
487	20231020	105400	31642699	960	960	960	960	50
488	20231020	105300	31594699	960	960	960	960	2
489	20231020	105200	31592779	960	960	960	960	2
490	20231020	105100	31590859	960	961	961	960	1169
491	20231020	105000	30468539	962	962	962	962	21
492	20231020	104900	30448337	963	963	963	963	100
493	20231020	104800	30352037	961	961	961	961	0
494	20231020	104700	30352037	961	961	961	961	0
495	20231020	104600	30352037	961	962	962	961	7751
496	20231020	104500	22903062	962	962	962	962	1116
497	20231020	104400	21829470	963	963	963	963	197
498	20231020	104300	21639759	963	965	965	963	1000
499	20231020	104200	20676552	965	965	965	965	4
500	20231020	104100	20672692	965	965	965	965	12
501	20231020	104000	20661112	965	964	965	964	1002
502	20231020	103900	19695133	965	965	965	965	1
503	20231020	103800	19694168	965	965	965	965	20
504	20231020	103700	19674868	965	965	965	965	0
505	20231020	103600	19674868	965	965	965	965	0
506	20231020	103500	19674868	965	965	965	965	303
507	20231020	103400	19382473	965	965	965	965	609
508	20231020	103300	18794788	965	965	965	965	0
509	20231020	103200	18794788	965	969	969	965	1032
510	20231020	103100	17798886	967	967	967	967	1
511	20231020	103000	17797919	968	968	968	968	1
512	20231020	102900	17796951	965	965	965	965	0
513	20231020	102800	17796951	965	965	965	965	0
514	20231020	102700	17796951	965	965	965	965	0
515	20231020	102600	17796951	965	965	965	965	0
516	20231020	102500	17796951	965	967	967	965	1000
517	20231020	102400	16831431	968	968	968	968	20
518	20231020	102300	16812071	968	968	968	968	3
519	20231020	102200	16809167	967	967	967	967	0
520	20231020	102100	16809167	967	967	967	967	0
521	20231020	102000	16809167	967	967	967	967	0
522	20231020	101900	16809167	967	967	967	967	0
523	20231020	101800	16809167	967	967	967	967	1
524	20231020	101700	16808200	965	965	965	965	0
525	20231020	101600	16808200	965	965	965	965	0
526	20231020	101500	16808200	965	965	965	965	800
527	20231020	101400	16036200	965	965	965	965	0
528	20231020	101300	16036200	965	965	965	965	50
529	20231020	101200	15987950	966	966	966	966	0
530	20231020	101100	15987950	966	967	967	966	1026
531	20231020	101000	14996784	967	967	967	967	21
532	20231020	100900	14976477	967	967	967	967	0
533	20231020	100800	14976477	967	967	967	967	0
534	20231020	100700	14976477	967	968	968	967	2129
535	20231020	100600	12917728	969	969	969	969	7
536	20231020	100500	12910945	970	970	970	970	0
537	20231020	100400	12910945	970	970	970	970	0
538	20231020	100300	12910945	970	970	970	970	0
539	20231020	100200	12910945	970	970	970	970	0
540	20231020	100100	12910945	970	970	970	970	5
541	20231020	100000	12906095	970	970	970	970	0
542	20231020	095900	12906095	970	970	970	970	503
543	20231020	095800	12418185	971	971	971	971	0
544	20231020	095700	12418185	971	971	971	971	1
545	20231020	095600	12417214	972	972	972	972	20
546	20231020	095500	12397774	972	972	972	972	20
547	20231020	095400	12378334	972	971	972	971	36
548	20231020	095300	12343346	972	972	972	972	0
549	20231020	095200	12343346	972	972	972	972	0
550	20231020	095100	12343346	972	972	972	972	0
551	20231020	095000	12343346	972	972	972	972	0
552	20231020	094900	12343346	972	972	972	972	5
553	20231020	094800	12338486	969	969	969	969	0
554	20231020	094700	12338486	969	970	970	969	11
555	20231020	094600	12327826	970	970	971	970	1003
556	20231020	094500	11354915	971	971	971	971	0
557	20231020	094400	11354915	971	971	971	971	3
558	20231020	094300	11352002	973	973	973	973	0
559	20231020	094200	11352002	973	973	973	973	0
560	20231020	094100	11352002	973	973	973	973	0
561	20231020	094000	11352002	973	973	973	973	0
562	20231020	093900	11352002	973	973	973	973	0
563	20231020	093800	11352002	973	973	973	973	0
564	20231020	093700	11352002	973	973	973	973	2
565	20231020	093600	11350056	973	973	973	973	0
566	20231020	093500	11350056	973	973	973	973	0
567	20231020	093400	11350056	973	973	973	973	100
568	20231020	093300	11252756	973	973	973	973	0
569	20231020	093200	11252756	973	973	973	973	120
570	20231020	093100	11135996	973	973	973	973	1026
571	20231020	093000	10137698	973	973	973	973	0
572	20231020	092900	10137698	973	973	973	973	309
573	20231020	092800	9837041	973	973	973	973	0
574	20231020	092700	9837041	973	973	973	973	75
575	20231020	092600	9764066	973	973	973	973	0
576	20231020	092500	9764066	973	973	973	973	0
577	20231020	092400	9764066	973	973	973	973	1
578	20231020	092300	9763093	967	968	973	967	21
579	20231020	092200	9742770	975	975	975	975	0
580	20231020	092100	9742770	975	975	975	975	1
581	20231020	092000	9741795	975	975	975	966	662
582	20231020	091900	9101091	975	970	975	969	2180
583	20231020	091800	6988628	975	975	975	975	0
584	20231020	091700	6988628	975	971	975	970	218
585	20231020	091600	6776957	971	973	973	970	3898
586	20231020	091500	2994132	973	973	973	973	2
587	20231020	091400	2992186	980	980	980	980	0
588	20231020	091300	2992186	980	980	980	980	0
589	20231020	091200	2992186	980	980	980	980	0
590	20231020	091100	2992186	980	984	984	980	13
591	20231020	091000	2979434	984	984	984	984	0
592	20231020	090900	2979434	984	984	984	984	1
593	20231020	090800	2978450	973	973	973	973	0
594	20231020	090700	2978450	973	973	973	973	1
595	20231020	090600	2977477	973	971	973	970	1316
596	20231020	090500	1698357	972	972	972	972	1
597	20231020	090400	1697385	973	973	973	973	5
598	20231020	090300	1692520	973	973	973	973	11
599	20231020	090200	1681817	971	971	971	971	200
600	20231020	090100	1487617	973	976	976	973	659
601	20231020	090000	846102	975	979	979	971	866