KissMeData/031860/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	190700	2994764464	924	924	924	924	48167
3	20231010	190600	2994764464	924	924	924	924	0
4	20231010	190500	2994764464	924	924	924	924	0
5	20231010	190400	2994764464	924	924	924	924	0
6	20231010	190300	2994764464	924	924	924	924	0
7	20231010	190200	2994764464	924	924	924	924	0
8	20231010	190100	2994764464	924	924	924	924	0
9	20231010	190000	2994764464	924	924	924	924	0
10	20231010	185900	2994764464	924	924	924	924	0
11	20231010	185800	2994764464	924	924	924	924	0
12	20231010	185700	2994764464	924	924	924	924	0
13	20231010	185600	2994764464	924	924	924	924	0
14	20231010	185500	2994764464	924	924	924	924	0
15	20231010	185400	2994764464	924	924	924	924	0
16	20231010	185300	2994764464	924	924	924	924	0
17	20231010	185200	2994764464	924	924	924	924	0
18	20231010	185100	2994764464	924	924	924	924	0
19	20231010	185000	2994764464	924	924	924	924	0
20	20231010	184900	2994764464	924	924	924	924	0
21	20231010	184800	2994764464	924	924	924	924	0
22	20231010	184700	2994764464	924	924	924	924	0
23	20231010	184600	2994764464	924	924	924	924	0
24	20231010	184500	2994764464	924	924	924	924	0
25	20231010	184400	2994764464	924	924	924	924	0
26	20231010	184300	2994764464	924	924	924	924	0
27	20231010	184200	2994764464	924	924	924	924	0
28	20231010	184100	2994764464	924	924	924	924	0
29	20231010	184000	2994764464	924	924	924	924	0
30	20231010	183900	2994764464	924	924	924	924	0
31	20231010	183800	2994764464	924	924	924	924	0
32	20231010	183700	2994764464	924	924	924	924	48167
33	20231010	183600	2994764464	924	924	924	924	0
34	20231010	183500	2994764464	924	924	924	924	0
35	20231010	183400	2994764464	924	924	924	924	0
36	20231010	183300	2994764464	924	924	924	924	0
37	20231010	183200	2994764464	924	924	924	924	0
38	20231010	183100	2994764464	924	924	924	924	0
39	20231010	183000	2994764464	924	924	924	924	0
40	20231010	182900	2994764464	924	924	924	924	0
41	20231010	182800	2994764464	924	924	924	924	0
42	20231010	182700	2994764464	924	924	924	924	0
43	20231010	182600	2994764464	924	924	924	924	0
44	20231010	182500	2994764464	924	924	924	924	0
45	20231010	182400	2994764464	924	924	924	924	0
46	20231010	182300	2994764464	924	924	924	924	0
47	20231010	182200	2994764464	924	924	924	924	0
48	20231010	182100	2994764464	924	924	924	924	0
49	20231010	182000	2994764464	924	924	924	924	0
50	20231010	181900	2994764464	924	924	924	924	0
51	20231010	181800	2994764464	924	924	924	924	0
52	20231010	181700	2994764464	924	924	924	924	0
53	20231010	181600	2994764464	924	924	924	924	0
54	20231010	181500	2994764464	924	924	924	924	0
55	20231010	181400	2994764464	924	924	924	924	0
56	20231010	181300	2994764464	924	924	924	924	0
57	20231010	181200	2994764464	924	924	924	924	0
58	20231010	181100	2994764464	924	924	924	924	0
59	20231010	181000	2994764464	924	924	924	924	0
60	20231010	180900	2994764464	924	924	924	924	0
61	20231010	180800	2994764464	924	924	924	924	0
62	20231010	180700	2994764464	924	924	924	924	48167
63	20231010	180600	2994764464	924	924	924	924	0
64	20231010	180500	2994764464	924	924	924	924	0
65	20231010	180400	2994764464	924	924	924	924	0
66	20231010	180300	2994764464	924	924	924	924	0
67	20231010	180200	2994764464	924	924	924	924	0
68	20231010	180100	2994764464	924	924	924	924	0
69	20231010	180000	2994764464	924	924	924	924	0
70	20231010	175900	2994764464	924	924	924	924	0
71	20231010	175800	2994764464	924	924	924	924	0
72	20231010	175700	2994764464	924	924	924	924	0
73	20231010	175600	2994764464	924	924	924	924	0
74	20231010	175500	2994764464	924	924	924	924	0
75	20231010	175400	2994764464	924	924	924	924	0
76	20231010	175300	2994764464	924	924	924	924	0
77	20231010	175200	2994764464	924	924	924	924	0
78	20231010	175100	2994764464	924	924	924	924	0
79	20231010	175000	2994764464	924	924	924	924	0
80	20231010	174900	2994764464	924	924	924	924	0
81	20231010	174800	2994764464	924	924	924	924	0
82	20231010	174700	2994764464	924	924	924	924	0
83	20231010	174600	2994764464	924	924	924	924	0
84	20231010	174500	2994764464	924	924	924	924	0
85	20231010	174400	2994764464	924	924	924	924	0
86	20231010	174300	2994764464	924	924	924	924	0
87	20231010	174200	2994764464	924	924	924	924	0
88	20231010	174100	2994764464	924	924	924	924	0
89	20231010	174000	2994764464	924	924	924	924	0
90	20231010	173900	2994764464	924	924	924	924	0
91	20231010	173800	2994764464	924	924	924	924	0
92	20231010	173700	2994764464	924	924	924	924	48167
93	20231010	173600	2994764464	924	924	924	924	0
94	20231010	173500	2994764464	924	924	924	924	0
95	20231010	173400	2994764464	924	924	924	924	0
96	20231010	173300	2994764464	924	924	924	924	0
97	20231010	173200	2994764464	924	924	924	924	0
98	20231010	173100	2994764464	924	924	924	924	0
99	20231010	173000	2994764464	924	924	924	924	0
100	20231010	172900	2994764464	924	924	924	924	0
101	20231010	172800	2994764464	924	924	924	924	0
102	20231010	172700	2994764464	924	924	924	924	0
103	20231010	172600	2994764464	924	924	924	924	0
104	20231010	172500	2994764464	924	924	924	924	0
105	20231010	172400	2994764464	924	924	924	924	0
106	20231010	172300	2994764464	924	924	924	924	0
107	20231010	172200	2994764464	924	924	924	924	0
108	20231010	172100	2994764464	924	924	924	924	0
109	20231010	172000	2994764464	924	924	924	924	0
110	20231010	171900	2994764464	924	924	924	924	0
111	20231010	171800	2994764464	924	924	924	924	0
112	20231010	171700	2994764464	924	924	924	924	0
113	20231010	171600	2994764464	924	924	924	924	0
114	20231010	171500	2994764464	924	924	924	924	0
115	20231010	171400	2994764464	924	924	924	924	0
116	20231010	171300	2994764464	924	924	924	924	0
117	20231010	171200	2994764464	924	924	924	924	0
118	20231010	171100	2994764464	924	924	924	924	0
119	20231010	171000	2994764464	924	924	924	924	0
120	20231010	170900	2994764464	924	924	924	924	0
121	20231010	170800	2994764464	924	924	924	924	0
122	20231010	170700	2994764464	924	924	924	924	48167
123	20231010	170600	2994764464	924	924	924	924	0
124	20231010	170500	2994764464	924	924	924	924	0
125	20231010	170400	2994764464	924	924	924	924	0
126	20231010	170300	2994764464	924	924	924	924	0
127	20231010	170200	2994764464	924	924	924	924	0
128	20231010	170100	2994764464	924	924	924	924	0
129	20231010	170000	2994764464	924	924	924	924	0
130	20231010	165900	2994764464	924	924	924	924	0
131	20231010	165800	2994764464	924	924	924	924	0
132	20231010	165700	2994764464	924	924	924	924	0
133	20231010	165600	2994764464	924	924	924	924	0
134	20231010	165500	2994764464	924	924	924	924	0
135	20231010	165400	2994764464	924	924	924	924	0
136	20231010	165300	2994764464	924	924	924	924	0
137	20231010	165200	2994764464	924	924	924	924	0
138	20231010	165100	2994764464	924	924	924	924	0
139	20231010	165000	2994764464	924	924	924	924	0
140	20231010	164900	2994764464	924	924	924	924	0
141	20231010	164800	2994764464	924	924	924	924	0
142	20231010	164700	2994764464	924	924	924	924	0
143	20231010	164600	2994764464	924	924	924	924	0
144	20231010	164500	2994764464	924	924	924	924	0
145	20231010	164400	2994764464	924	924	924	924	0
146	20231010	164300	2994764464	924	924	924	924	0
147	20231010	164200	2994764464	924	924	924	924	0
148	20231010	164100	2994764464	924	924	924	924	0
149	20231010	164000	2994764464	924	924	924	924	0
150	20231010	163900	2994764464	924	924	924	924	0
151	20231010	163800	2994764464	924	924	924	924	0
152	20231010	163700	2994764464	924	924	924	924	48167
153	20231010	163600	2994764464	924	924	924	924	0
154	20231010	163500	2994764464	924	924	924	924	0
155	20231010	163400	2994764464	924	924	924	924	0
156	20231010	163300	2994764464	924	924	924	924	0
157	20231010	163200	2994764464	924	924	924	924	0
158	20231010	163100	2994764464	924	924	924	924	0
159	20231010	163000	2994764464	924	924	924	924	0
160	20231010	162900	2994764464	924	924	924	924	0
161	20231010	162800	2994764464	924	924	924	924	0
162	20231010	162700	2994764464	924	924	924	924	0
163	20231010	162600	2994764464	924	924	924	924	0
164	20231010	162500	2994764464	924	924	924	924	0
165	20231010	162400	2994764464	924	924	924	924	0
166	20231010	162300	2994764464	924	924	924	924	0
167	20231010	162200	2994764464	924	924	924	924	0
168	20231010	162100	2994764464	924	924	924	924	0
169	20231010	162000	2994764464	924	924	924	924	0
170	20231010	161900	2994764464	924	924	924	924	0
171	20231010	161800	2994764464	924	924	924	924	0
172	20231010	161700	2994764464	924	924	924	924	0
173	20231010	161600	2994764464	924	924	924	924	0
174	20231010	161500	2994764464	924	924	924	924	0
175	20231010	161400	2994764464	924	924	924	924	0
176	20231010	161300	2994764464	924	924	924	924	0
177	20231010	161200	2994764464	924	924	924	924	0
178	20231010	161100	2994764464	924	924	924	924	0
179	20231010	161000	2994764464	924	924	924	924	0
180	20231010	160900	2994764464	924	924	924	924	0
181	20231010	160800	2994764464	924	924	924	924	0
182	20231010	160700	2994764464	924	924	924	924	48167
183	20231010	160600	2994764464	924	924	924	924	0
184	20231010	160500	2994764464	924	924	924	924	0
185	20231010	160400	2994764464	924	924	924	924	0
186	20231010	160300	2994764464	924	924	924	924	0
187	20231010	160200	2994764464	924	924	924	924	0
188	20231010	160100	2994764464	924	924	924	924	0
189	20231010	160000	2994764464	924	924	924	924	0
190	20231010	155900	2994764464	924	924	924	924	0
191	20231010	155800	2994764464	924	924	924	924	0
192	20231010	155700	2994764464	924	924	924	924	0
193	20231010	155600	2994764464	924	924	924	924	0
194	20231010	155500	2994764464	924	924	924	924	0
195	20231010	155400	2994764464	924	924	924	924	0
196	20231010	155300	2994764464	924	924	924	924	0
197	20231010	155200	2994764464	924	924	924	924	0
198	20231010	155100	2994764464	924	924	924	924	0
199	20231010	155000	2994764464	924	924	924	924	0
200	20231010	154900	2994764464	924	924	924	924	0
201	20231010	154800	2994764464	924	924	924	924	0
202	20231010	154700	2994764464	924	924	924	924	0
203	20231010	154600	2994764464	924	924	924	924	0
204	20231010	154500	2994764464	924	924	924	924	0
205	20231010	154400	2994764464	924	924	924	924	0
206	20231010	154300	2994764464	924	924	924	924	0
207	20231010	154200	2994764464	924	924	924	924	0
208	20231010	154100	2994764464	924	924	924	924	0
209	20231010	154000	2994764464	924	924	924	924	0
210	20231010	153900	2994764464	924	924	924	924	0
211	20231010	153800	2994764464	924	924	924	924	0
212	20231010	153700	2994764464	924	924	924	924	48167
213	20231010	153600	2994764464	924	924	924	924	0
214	20231010	153500	2994764464	924	924	924	924	0
215	20231010	153400	2994764464	924	924	924	924	0
216	20231010	153300	2994764464	924	924	924	924	0
217	20231010	153200	2994764464	924	924	924	924	0
218	20231010	153100	2994764464	924	924	924	924	0
219	20231010	153000	2994764464	924	924	924	924	48167
220	20231010	152900	2950258156	917	917	917	917	0
221	20231010	152800	2950258156	917	917	917	917	0
222	20231010	152700	2950258156	917	917	917	917	0
223	20231010	152600	2950258156	917	917	917	917	0
224	20231010	152500	2950258156	917	917	917	917	0
225	20231010	152400	2950258156	917	917	917	917	0
226	20231010	152300	2950258156	917	917	917	917	0
227	20231010	152200	2950258156	917	917	917	917	0
228	20231010	152100	2950258156	917	917	917	917	0
229	20231010	152000	2950258156	917	917	917	917	0
230	20231010	151900	2950258156	917	923	923	916	8015
231	20231010	151800	2942874665	923	927	928	923	21339
232	20231010	151700	2923112124	930	927	933	926	10344
233	20231010	151600	2913511245	926	936	937	926	4712
234	20231010	151500	2909106764	936	924	936	924	10174
235	20231010	151400	2899612806	924	924	925	924	5695
236	20231010	151300	2894350623	923	928	928	923	1966
237	20231010	151200	2892535990	928	923	928	923	106
238	20231010	151100	2892438147	929	925	929	922	2167
239	20231010	151000	2890431209	925	937	937	925	16589
240	20231010	150900	2875000997	938	937	938	933	13157
241	20231010	150800	2862686950	938	939	940	930	13878
242	20231010	150700	2849657394	940	935	940	933	50376
243	20231010	150600	2802384307	935	932	935	931	30486
244	20231010	150500	2773921735	929	920	932	920	21094
245	20231010	150400	2754385307	924	921	924	920	7631
246	20231010	150300	2747356096	921	924	924	921	3541
247	20231010	150200	2744092210	924	923	925	923	3002
248	20231010	150100	2741318675	923	923	925	923	1680
249	20231010	150000	2739767971	926	925	926	925	1074
250	20231010	145900	2738774507	925	925	925	925	677
251	20231010	145800	2738148282	922	918	922	915	23361
252	20231010	145700	2716611299	918	915	918	911	20939
253	20231010	145600	2697506550	914	922	925	914	19940
254	20231010	145500	2679165267	922	921	922	921	30
255	20231010	145400	2679137636	920	922	925	920	10407
256	20231010	145300	2669523002	922	930	930	918	27032
257	20231010	145200	2644467140	931	936	938	931	12072
258	20231010	145100	2633186648	932	937	940	932	38170
259	20231010	145000	2597383125	937	927	939	927	21893
260	20231010	144900	2576894539	927	927	930	923	10456
261	20231010	144800	2567184716	923	922	926	921	9363
262	20231010	144700	2558541272	920	935	935	916	19311
263	20231010	144600	2540625771	930	933	939	929	37388
264	20231010	144500	2505717612	933	923	937	923	33004
265	20231010	144400	2475007715	923	915	923	912	18732
266	20231010	144300	2457886507	915	924	925	914	7789
267	20231010	144200	2450732291	924	925	934	923	51935
268	20231010	144100	2402502643	925	918	925	918	69984
269	20231010	144000	2338063949	918	917	918	917	10098
270	20231010	143900	2328794421	913	917	917	913	3426
271	20231010	143800	2325664435	913	915	917	913	13775
272	20231010	143700	2313061470	915	916	919	915	23183
273	20231010	143600	2291788465	917	914	917	913	5579
274	20231010	143500	2286681617	914	915	915	914	3001
275	20231010	143400	2283938702	915	917	918	915	10477
276	20231010	143300	2274333352	916	912	916	912	35087
277	20231010	143200	2242259442	911	911	912	910	14568
278	20231010	143100	2228991469	910	909	911	908	10798
279	20231010	143000	2219166499	909	903	909	901	17447
280	20231010	142900	2203363484	903	903	903	903	3817
281	20231010	142800	2199916733	903	903	905	901	2927
282	20231010	142700	2197275622	903	903	903	903	224
283	20231010	142600	2197073350	903	900	903	900	1359
284	20231010	142500	2195849432	899	900	900	899	5362
285	20231010	142400	2191028148	900	901	901	900	186
286	20231010	142300	2190860682	901	901	901	901	354
287	20231010	142200	2190541728	901	903	903	901	117
288	20231010	142100	2190436169	903	902	905	902	3297
289	20231010	142000	2187453943	901	901	901	901	1
290	20231010	141900	2187453042	900	901	901	900	81
291	20231010	141800	2187380101	901	899	901	899	101
292	20231010	141700	2187289300	898	897	898	897	1171
293	20231010	141600	2186238263	897	899	899	897	8551
294	20231010	141500	2178559252	899	899	905	898	5645
295	20231010	141400	2173484295	899	899	905	899	1091
296	20231010	141300	2172502886	899	906	906	899	1688
297	20231010	141200	2170982344	906	909	909	906	5927
298	20231010	141100	2165601992	909	907	909	907	1675
299	20231010	141000	2164081558	907	907	907	907	60
300	20231010	140900	2164027138	900	906	906	899	25195
301	20231010	140800	2141309951	906	906	908	905	4666
302	20231010	140700	2137084914	907	908	908	907	64
303	20231010	140600	2137026826	908	908	908	907	1143
304	20231010	140500	2135988983	908	911	911	906	14290
305	20231010	140400	2123038302	911	910	913	910	23934
306	20231010	140300	2101236780	911	911	911	910	902
307	20231010	140200	2100415149	911	913	913	911	91
308	20231010	140100	2100332106	913	906	913	905	20607
309	20231010	140000	2081623166	906	904	906	904	4276
310	20231010	135900	2077754561	899	902	902	899	1000
311	20231010	135800	2076854687	899	905	905	899	25774
312	20231010	135700	2053634077	905	906	909	901	25751
313	20231010	135600	2030356726	909	909	911	903	50000
314	20231010	135500	1985091007	909	916	916	904	27820
315	20231010	135400	1959846872	917	904	922	904	54032
316	20231010	135300	1910394317	903	909	910	902	8148
317	20231010	135200	1903017883	909	909	910	909	12818
318	20231010	135100	1891364578	909	908	911	900	19138
319	20231010	135000	1873999756	908	902	908	902	25144
320	20231010	134900	1851249980	903	900	903	900	3210
321	20231010	134800	1848352096	900	904	904	900	2963
322	20231010	134700	1845673554	904	904	904	904	0
323	20231010	134600	1845673554	904	901	904	901	1786
324	20231010	134500	1844059121	901	903	905	901	21523
325	20231010	134400	1824610926	903	897	904	897	88765
326	20231010	134300	1744743113	897	895	898	895	35966
327	20231010	134200	1712515782	890	895	895	890	939
328	20231010	134100	1711675397	895	888	895	888	21010
329	20231010	134000	1692913689	890	892	892	890	4533
330	20231010	133900	1688879119	891	890	891	890	3154
331	20231010	133800	1686070900	890	890	890	890	8
332	20231010	133700	1686063780	890	890	890	890	101
333	20231010	133600	1685973890	890	889	890	887	1367
334	20231010	133500	1684758723	889	889	889	889	1
335	20231010	133400	1684757834	887	887	887	887	1000
336	20231010	133300	1683870834	883	883	883	883	0
337	20231010	133200	1683870834	883	886	886	883	4000
338	20231010	133100	1680333965	883	885	885	883	649
339	20231010	133000	1679760655	885	886	886	885	294
340	20231010	132900	1679500406	885	885	885	885	1
341	20231010	132800	1679499521	886	886	886	886	1628
342	20231010	132700	1678057113	891	891	891	891	1244
343	20231010	132600	1676948709	891	887	891	887	79
344	20231010	132500	1676878632	886	889	889	886	325
345	20231010	132400	1676590353	891	892	892	889	206
346	20231010	132300	1676407004	892	887	893	887	23895
347	20231010	132200	1655106022	884	887	887	884	41
348	20231010	132100	1655069658	884	881	887	881	11747
349	20231010	132000	1644692087	882	881	882	881	1459
350	20231010	131900	1643406699	881	881	881	881	40000
351	20231010	131800	1608166699	883	883	883	883	0
352	20231010	131700	1608166699	883	883	883	883	228
353	20231010	131600	1607965375	883	883	883	883	0
354	20231010	131500	1607965375	883	879	883	877	235
355	20231010	131400	1607759136	880	880	884	880	10
356	20231010	131300	1607750332	878	879	879	878	100
357	20231010	131200	1607662531	878	878	878	878	50
358	20231010	131100	1607618631	884	884	884	884	1
359	20231010	131000	1607617747	884	883	884	883	121
360	20231010	130900	1607510852	884	882	884	876	1792
361	20231010	130800	1605935807	881	879	881	879	101
362	20231010	130700	1605846828	879	879	879	879	0
363	20231010	130600	1605846828	879	883	883	879	102
364	20231010	130500	1605757162	884	884	884	884	0
365	20231010	130400	1605757162	884	880	884	879	2802
366	20231010	130300	1603293898	879	886	886	879	230
367	20231010	130200	1603091721	886	886	886	886	0
368	20231010	130100	1603091721	886	886	886	886	1
369	20231010	130000	1603090835	876	885	888	876	42766
370	20231010	125900	1565423323	885	888	888	885	1871
371	20231010	125800	1563767225	888	888	888	888	200
372	20231010	125700	1563589625	888	888	888	888	2
373	20231010	125600	1563587849	891	891	891	891	0
374	20231010	125500	1563587849	891	889	891	885	1338
375	20231010	125400	1562399659	885	885	885	885	232
376	20231010	125300	1562194339	885	891	891	885	3
377	20231010	125200	1562191672	885	891	891	885	3451
378	20231010	125100	1559137531	890	887	890	885	9120
379	20231010	125000	1551033909	887	886	887	886	2249
380	20231010	124900	1549040056	887	891	891	887	607
381	20231010	124800	1548501435	892	889	893	889	11698
382	20231010	124700	1538069857	888	889	889	888	638
383	20231010	124600	1537502685	890	890	890	890	30
384	20231010	124500	1537475985	890	890	890	890	1309
385	20231010	124400	1536310975	890	891	891	890	1644
386	20231010	124300	1534847015	891	891	891	891	96
387	20231010	124200	1534761479	892	893	893	892	1529
388	20231010	124100	1533396606	893	893	893	893	6499
389	20231010	124000	1527592999	893	892	893	892	691
390	20231010	123900	1526975939	890	891	892	890	1813
391	20231010	123800	1525360348	891	890	891	890	9110
392	20231010	123700	1517251374	890	889	890	889	6827
393	20231010	123600	1511181381	889	887	889	887	135
394	20231010	123500	1511061612	887	888	888	887	959
395	20231010	123400	1510210822	888	888	889	888	3072
396	20231010	123300	1507482386	889	889	889	889	0
397	20231010	123200	1507482386	889	889	889	889	0
398	20231010	123100	1507482386	889	889	889	889	0
399	20231010	123000	1507482386	889	888	889	888	90
400	20231010	122900	1507402400	885	885	885	885	0
401	20231010	122800	1507402400	885	885	885	885	133
402	20231010	122700	1507284695	885	885	885	885	691
403	20231010	122600	1506673160	884	889	889	884	563
404	20231010	122500	1506174756	883	886	890	882	21873
405	20231010	122400	1486725926	885	884	885	884	236
406	20231010	122300	1486517073	885	885	885	885	0
407	20231010	122200	1486517073	885	885	885	885	0
408	20231010	122100	1486517073	885	882	885	882	1609
409	20231010	122000	1485094296	882	882	882	881	720
410	20231010	121900	1484459602	881	881	881	881	0
411	20231010	121800	1484459602	881	881	881	881	1405
412	20231010	121700	1483221797	881	881	881	881	164
413	20231010	121600	1483077313	880	886	886	880	10034
414	20231010	121500	1474247247	880	882	882	880	1068
415	20231010	121400	1473306513	881	882	882	881	2894
416	20231010	121300	1470756126	886	887	887	886	46
417	20231010	121200	1470715325	880	886	886	880	20073
418	20231010	121100	1453036577	887	887	887	887	860
419	20231010	121000	1452273757	887	890	890	887	6
420	20231010	120900	1452268432	890	890	890	890	2
421	20231010	120800	1452266652	890	890	890	890	1047
422	20231010	120700	1451334822	890	888	890	888	2119
423	20231010	120600	1449451029	886	886	886	885	1001
424	20231010	120500	1448564432	886	887	887	886	3440
425	20231010	120400	1445516461	886	886	886	886	0
426	20231010	120300	1445516461	886	886	886	886	31
427	20231010	120200	1445488995	886	886	886	886	2236
428	20231010	120100	1443507899	887	889	889	887	1320
429	20231010	120000	1442336959	890	890	890	890	151
430	20231010	115900	1442202569	891	894	894	891	168
431	20231010	115800	1442052878	894	891	894	891	6940
432	20231010	115700	1435865144	891	894	894	891	977
433	20231010	115600	1434993375	894	894	894	894	1782
434	20231010	115500	1433400267	894	891	894	891	2067
435	20231010	115400	1431553845	895	895	895	895	3903
436	20231010	115300	1428060660	896	893	896	889	6234
437	20231010	115200	1422478295	888	894	895	888	7277
438	20231010	115100	1416006680	894	894	897	890	12364
439	20231010	115000	1404927950	894	894	894	894	2141
440	20231010	114900	1403013896	894	892	894	887	6654
441	20231010	114800	1397079799	894	897	898	891	4595
442	20231010	114700	1392970038	897	895	897	891	14753
443	20231010	114600	1379746927	896	890	896	890	12461
444	20231010	114500	1368587487	889	888	894	888	2567
445	20231010	114400	1366306135	888	886	895	885	20343
446	20231010	114300	1348201368	883	891	891	883	15455
447	20231010	114200	1334488797	890	890	890	881	29341
448	20231010	114100	1308421229	890	890	890	890	0
449	20231010	114000	1308421229	890	882	890	880	62919
450	20231010	113900	1252600728	882	875	882	873	32695
451	20231010	113800	1223865183	877	877	877	877	100
452	20231010	113700	1223777483	877	877	877	877	0
453	20231010	113600	1223777483	877	877	877	877	71
454	20231010	113500	1223715216	878	878	878	878	20
455	20231010	113400	1223697656	878	874	878	874	33
456	20231010	113300	1223668694	879	879	879	879	0
457	20231010	113200	1223668694	879	879	879	873	7531
458	20231010	113100	1217062629	877	878	878	877	900
459	20231010	113000	1216273229	877	877	877	877	2356
460	20231010	112900	1214207017	877	879	879	877	9340
461	20231010	112800	1206014617	880	872	880	872	40664
462	20231010	112700	1170327387	876	875	876	872	3734
463	20231010	112600	1167070399	876	876	876	876	23
464	20231010	112500	1167050251	876	872	876	872	297
465	20231010	112400	1166791255	872	872	872	872	1000
466	20231010	112300	1165919255	876	876	876	873	1076
467	20231010	112200	1164977879	876	876	876	876	12
468	20231010	112100	1164967367	876	874	876	874	1076
469	20231010	112000	1164025023	870	870	870	870	0
470	20231010	111900	1164025023	870	875	876	870	5100
471	20231010	111800	1159558055	877	877	877	877	0
472	20231010	111700	1159558055	877	877	877	877	100
473	20231010	111600	1159470355	878	878	878	878	710
474	20231010	111500	1158846975	878	870	878	870	31312
475	20231010	111400	1131430905	861	861	861	861	0
476	20231010	111300	1131430905	861	870	870	861	1693
477	20231010	111200	1129971508	871	871	871	871	0
478	20231010	111100	1129971508	871	871	871	871	1783
479	20231010	111000	1128418515	872	856	872	856	50095
480	20231010	110900	1084993654	854	854	854	854	0
481	20231010	110800	1084993654	854	854	854	854	0
482	20231010	110700	1084993654	854	854	854	854	124
483	20231010	110600	1084887758	852	852	852	852	0
484	20231010	110500	1084887758	852	852	852	852	0
485	20231010	110400	1084887758	852	855	855	852	11921
486	20231010	110300	1074716309	853	858	858	853	17979
487	20231010	110200	1059368809	858	858	858	858	204
488	20231010	110100	1059193777	857	860	860	857	2000
489	20231010	110000	1057477788	860	860	860	860	0
490	20231010	105900	1057477788	860	860	860	860	2000
491	20231010	105800	1055757788	860	866	866	860	130
492	20231010	105700	1055645970	866	866	866	866	24
493	20231010	105600	1055625186	866	866	866	866	200
494	20231010	105500	1055451986	860	860	860	860	1144
495	20231010	105400	1054468146	860	866	867	860	1322
496	20231010	105300	1053323411	863	863	863	863	4
497	20231010	105200	1053319959	861	861	861	861	3000
498	20231010	105100	1050736959	860	871	871	860	5378
499	20231010	105000	1046107032	871	869	871	869	8
500	20231010	104900	1046100074	869	869	869	869	6
501	20231010	104800	1046094860	869	869	869	869	160
502	20231010	104700	1045955820	869	870	870	869	1495
503	20231010	104600	1044655644	870	867	871	867	6189
504	20231010	104500	1039265282	866	866	867	866	1070
505	20231010	104400	1038338642	867	864	867	864	24102
506	20231010	104300	1017463591	862	862	863	862	5947
507	20231010	104200	1012333791	854	871	872	853	48621
508	20231010	104100	970761490	872	872	872	872	0
509	20231010	104000	970761490	872	872	872	872	11020
510	20231010	103900	961152050	872	868	872	868	3000
511	20231010	103800	958539349	863	863	863	863	472
512	20231010	103700	958132013	865	865	871	865	19500
513	20231010	103600	941185573	865	866	866	865	2552
514	20231010	103500	938977112	866	866	866	866	20
515	20231010	103400	938959792	865	865	865	865	0
516	20231010	103300	938959792	865	865	865	865	0
517	20231010	103200	938959792	865	865	865	865	2
518	20231010	103100	938958062	865	865	865	865	21
519	20231010	103000	938939897	866	866	867	866	2854
520	20231010	102900	936468025	865	866	866	865	5660
521	20231010	102800	931566529	866	866	866	866	414
522	20231010	102700	931208005	866	869	869	866	860
523	20231010	102600	930462315	872	876	876	872	422
524	20231010	102500	930094291	876	877	877	874	87
525	20231010	102400	930018135	877	874	877	874	431
526	20231010	102300	929641438	874	874	874	874	601
527	20231010	102200	929116164	877	877	878	877	13636
528	20231010	102100	917153082	878	870	878	870	46508
529	20231010	102000	876552334	869	869	869	869	0
530	20231010	101900	876552334	869	865	869	865	4015
531	20231010	101800	873066850	865	864	866	864	3096
532	20231010	101700	870391895	864	864	864	864	4
533	20231010	101600	870388439	864	864	864	864	0
534	20231010	101500	870388439	864	864	864	864	559
535	20231010	101400	869905463	863	863	863	863	86
536	20231010	101300	869831245	862	862	862	862	10
537	20231010	101200	869822625	862	867	867	862	12
538	20231010	101100	869812271	852	866	869	852	36105
539	20231010	101000	838888469	868	870	870	854	19646
540	20231010	100900	821945747	877	873	877	873	258
541	20231010	100800	821720481	876	871	876	871	15166
542	20231010	100700	808446790	876	870	876	870	36228
543	20231010	100600	776814873	864	872	872	862	6233
544	20231010	100500	771420258	873	859	873	859	96301
545	20231010	100400	687729684	859	853	859	853	3587
546	20231010	100300	684668338	853	853	853	853	1
547	20231010	100200	684667485	852	857	857	852	45006
548	20231010	100100	646289899	856	856	856	856	365
549	20231010	100000	645977459	853	853	853	853	0
550	20231010	095900	645977459	853	853	853	853	0
551	20231010	095800	645977459	853	855	862	853	30473
552	20231010	095700	619720777	855	856	862	855	73648
553	20231010	095600	556262953	862	852	862	852	26697
554	20231010	095500	533267405	853	853	853	853	90
555	20231010	095400	533190635	863	862	863	862	1000
556	20231010	095300	532328400	862	853	862	853	6608
557	20231010	095200	526644040	853	853	853	853	501
558	20231010	095100	526216687	853	853	861	853	12096
559	20231010	095000	515811600	853	853	853	853	2352
560	20231010	094900	513805344	852	853	860	852	629
561	20231010	094800	513269227	853	853	853	853	669
562	20231010	094700	512698570	854	854	854	854	5
563	20231010	094600	512694300	854	859	859	853	45
564	20231010	094500	512655844	861	861	861	861	0
565	20231010	094400	512655844	861	862	863	859	3524
566	20231010	094300	509622208	863	863	863	863	91
567	20231010	094200	509543675	863	863	863	863	1227
568	20231010	094100	508484774	863	863	863	863	1227
569	20231010	094000	507425873	863	866	869	863	3611
570	20231010	093900	504296913	866	863	866	863	1500
571	20231010	093800	502999228	863	857	863	857	25997
572	20231010	093700	480717238	857	857	857	856	1331
573	20231010	093600	479576786	857	855	857	852	9481
574	20231010	093500	471485072	857	858	858	856	10650
575	20231010	093400	462367221	857	858	858	857	7
576	20231010	093300	462361218	856	861	861	856	511
577	20231010	093200	461923279	862	865	868	862	772
578	20231010	093100	461257167	865	865	865	865	0
579	20231010	093000	461257167	865	865	865	865	1090
580	20231010	092900	460314317	870	867	871	867	24451
581	20231010	092800	439054798	866	860	866	860	27903
582	20231010	092700	414997018	859	858	859	858	1195
583	20231010	092600	413971561	854	854	854	854	10
584	20231010	092500	413963021	853	853	853	853	0
585	20231010	092400	413963021	853	853	853	853	445
586	20231010	092300	413583436	852	858	858	852	503
587	20231010	092200	413154872	851	851	851	851	0
588	20231010	092100	413154872	851	859	859	851	2055
589	20231010	092000	411403391	859	855	859	850	19552
590	20231010	091900	394639531	855	855	855	855	50
591	20231010	091800	394596781	855	855	855	849	14949
592	20231010	091700	381840829	849	850	851	849	26703
593	20231010	091600	359143716	850	855	856	849	34475
594	20231010	091500	329792674	856	856	856	853	1498
595	20231010	091400	328513418	858	856	858	851	13500
596	20231010	091300	316997052	853	860	861	853	6063
597	20231010	091200	311803749	855	853	860	853	3958
598	20231010	091100	308409650	860	863	863	850	7372
599	20231010	091000	302112343	855	872	872	853	26151
600	20231010	090900	279591097	873	857	874	856	119725
601	20231010	090800	176444298	860	835	860	835	26667
602	20231010	090700	153840976	839	835	841	835	4223
603	20231010	090600	150303233	831	852	852	830	32290
604	20231010	090500	123238264	853	847	856	846	44648
605	20231010	090400	85104244	854	848	854	836	42531
606	20231010	090300	49090745	846	825	846	825	19679
607	20231010	090200	32705161	826	816	826	815	9261
608	20231010	090100	25116274	816	816	818	814	25493
609	20231010	090000	4328833	815	810	815	810	5159