KissMeData/058400/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	192800	285138489	930	930	930	930	9845
3	20231012	192700	285138489	930	930	930	930	0
4	20231012	192600	285138489	930	930	930	930	0
5	20231012	192500	285138489	930	930	930	930	0
6	20231012	192400	285138489	930	930	930	930	0
7	20231012	192300	285138489	930	930	930	930	0
8	20231012	192200	285138489	930	930	930	930	0
9	20231012	192100	285138489	930	930	930	930	0
10	20231012	192000	285138489	930	930	930	930	0
11	20231012	191900	285138489	930	930	930	930	0
12	20231012	191800	285138489	930	930	930	930	0
13	20231012	191700	285138489	930	930	930	930	0
14	20231012	191600	285138489	930	930	930	930	0
15	20231012	191500	285138489	930	930	930	930	0
16	20231012	191400	285138489	930	930	930	930	0
17	20231012	191300	285138489	930	930	930	930	0
18	20231012	191200	285138489	930	930	930	930	0
19	20231012	191100	285138489	930	930	930	930	0
20	20231012	191000	285138489	930	930	930	930	0
21	20231012	190900	285138489	930	930	930	930	0
22	20231012	190800	285138489	930	930	930	930	0
23	20231012	190700	285138489	930	930	930	930	0
24	20231012	190600	285138489	930	930	930	930	0
25	20231012	190500	285138489	930	930	930	930	0
26	20231012	190400	285138489	930	930	930	930	0
27	20231012	190300	285138489	930	930	930	930	0
28	20231012	190200	285138489	930	930	930	930	0
29	20231012	190100	285138489	930	930	930	930	0
30	20231012	190000	285138489	930	930	930	930	0
31	20231012	185900	285138489	930	930	930	930	0
32	20231012	185800	285138489	930	930	930	930	9845
33	20231012	185700	285138489	930	930	930	930	0
34	20231012	185600	285138489	930	930	930	930	0
35	20231012	185500	285138489	930	930	930	930	0
36	20231012	185400	285138489	930	930	930	930	0
37	20231012	185300	285138489	930	930	930	930	0
38	20231012	185200	285138489	930	930	930	930	0
39	20231012	185100	285138489	930	930	930	930	0
40	20231012	185000	285138489	930	930	930	930	0
41	20231012	184900	285138489	930	930	930	930	0
42	20231012	184800	285138489	930	930	930	930	0
43	20231012	184700	285138489	930	930	930	930	0
44	20231012	184600	285138489	930	930	930	930	0
45	20231012	184500	285138489	930	930	930	930	0
46	20231012	184400	285138489	930	930	930	930	0
47	20231012	184300	285138489	930	930	930	930	0
48	20231012	184200	285138489	930	930	930	930	0
49	20231012	184100	285138489	930	930	930	930	0
50	20231012	184000	285138489	930	930	930	930	0
51	20231012	183900	285138489	930	930	930	930	0
52	20231012	183800	285138489	930	930	930	930	0
53	20231012	183700	285138489	930	930	930	930	0
54	20231012	183600	285138489	930	930	930	930	0
55	20231012	183500	285138489	930	930	930	930	0
56	20231012	183400	285138489	930	930	930	930	0
57	20231012	183300	285138489	930	930	930	930	0
58	20231012	183200	285138489	930	930	930	930	0
59	20231012	183100	285138489	930	930	930	930	0
60	20231012	183000	285138489	930	930	930	930	0
61	20231012	182900	285138489	930	930	930	930	0
62	20231012	182800	285138489	930	930	930	930	9845
63	20231012	182700	285138489	930	930	930	930	0
64	20231012	182600	285138489	930	930	930	930	0
65	20231012	182500	285138489	930	930	930	930	0
66	20231012	182400	285138489	930	930	930	930	0
67	20231012	182300	285138489	930	930	930	930	0
68	20231012	182200	285138489	930	930	930	930	0
69	20231012	182100	285138489	930	930	930	930	0
70	20231012	182000	285138489	930	930	930	930	0
71	20231012	181900	285138489	930	930	930	930	0
72	20231012	181800	285138489	930	930	930	930	0
73	20231012	181700	285138489	930	930	930	930	0
74	20231012	181600	285138489	930	930	930	930	0
75	20231012	181500	285138489	930	930	930	930	0
76	20231012	181400	285138489	930	930	930	930	0
77	20231012	181300	285138489	930	930	930	930	0
78	20231012	181200	285138489	930	930	930	930	0
79	20231012	181100	285138489	930	930	930	930	0
80	20231012	181000	285138489	930	930	930	930	0
81	20231012	180900	285138489	930	930	930	930	0
82	20231012	180800	285138489	930	930	930	930	0
83	20231012	180700	285138489	930	930	930	930	0
84	20231012	180600	285138489	930	930	930	930	0
85	20231012	180500	285138489	930	930	930	930	0
86	20231012	180400	285138489	930	930	930	930	0
87	20231012	180300	285138489	930	930	930	930	0
88	20231012	180200	285138489	930	930	930	930	0
89	20231012	180100	285138489	930	930	930	930	0
90	20231012	180000	285138489	930	930	930	930	0
91	20231012	175900	285138489	930	930	930	930	0
92	20231012	175800	285138489	930	930	930	930	9845
93	20231012	175700	285138489	930	930	930	930	0
94	20231012	175600	285138489	930	930	930	930	0
95	20231012	175500	285138489	930	930	930	930	0
96	20231012	175400	285138489	930	930	930	930	0
97	20231012	175300	285138489	930	930	930	930	0
98	20231012	175200	285138489	930	930	930	930	0
99	20231012	175100	285138489	930	930	930	930	0
100	20231012	175000	285138489	930	930	930	930	0
101	20231012	174900	285138489	930	930	930	930	0
102	20231012	174800	285138489	930	930	930	930	0
103	20231012	174700	285138489	930	930	930	930	0
104	20231012	174600	285138489	930	930	930	930	0
105	20231012	174500	285138489	930	930	930	930	0
106	20231012	174400	285138489	930	930	930	930	0
107	20231012	174300	285138489	930	930	930	930	0
108	20231012	174200	285138489	930	930	930	930	0
109	20231012	174100	285138489	930	930	930	930	0
110	20231012	174000	285138489	930	930	930	930	0
111	20231012	173900	285138489	930	930	930	930	0
112	20231012	173800	285138489	930	930	930	930	0
113	20231012	173700	285138489	930	930	930	930	0
114	20231012	173600	285138489	930	930	930	930	0
115	20231012	173500	285138489	930	930	930	930	0
116	20231012	173400	285138489	930	930	930	930	0
117	20231012	173300	285138489	930	930	930	930	0
118	20231012	173200	285138489	930	930	930	930	0
119	20231012	173100	285138489	930	930	930	930	0
120	20231012	173000	285138489	930	930	930	930	0
121	20231012	172900	285138489	930	930	930	930	0
122	20231012	172800	285138489	930	930	930	930	9845
123	20231012	172700	285138489	930	930	930	930	0
124	20231012	172600	285138489	930	930	930	930	0
125	20231012	172500	285138489	930	930	930	930	0
126	20231012	172400	285138489	930	930	930	930	0
127	20231012	172300	285138489	930	930	930	930	0
128	20231012	172200	285138489	930	930	930	930	0
129	20231012	172100	285138489	930	930	930	930	0
130	20231012	172000	285138489	930	930	930	930	0
131	20231012	171900	285138489	930	930	930	930	0
132	20231012	171800	285138489	930	930	930	930	0
133	20231012	171700	285138489	930	930	930	930	0
134	20231012	171600	285138489	930	930	930	930	0
135	20231012	171500	285138489	930	930	930	930	0
136	20231012	171400	285138489	930	930	930	930	0
137	20231012	171300	285138489	930	930	930	930	0
138	20231012	171200	285138489	930	930	930	930	0
139	20231012	171100	285138489	930	930	930	930	0
140	20231012	171000	285138489	930	930	930	930	0
141	20231012	170900	285138489	930	930	930	930	0
142	20231012	170800	285138489	930	930	930	930	0
143	20231012	170700	285138489	930	930	930	930	0
144	20231012	170600	285138489	930	930	930	930	0
145	20231012	170500	285138489	930	930	930	930	0
146	20231012	170400	285138489	930	930	930	930	0
147	20231012	170300	285138489	930	930	930	930	0
148	20231012	170200	285138489	930	930	930	930	0
149	20231012	170100	285138489	930	930	930	930	0
150	20231012	170000	285138489	930	930	930	930	0
151	20231012	165900	285138489	930	930	930	930	0
152	20231012	165800	285138489	930	930	930	930	9845
153	20231012	165700	285138489	930	930	930	930	0
154	20231012	165600	285138489	930	930	930	930	0
155	20231012	165500	285138489	930	930	930	930	0
156	20231012	165400	285138489	930	930	930	930	0
157	20231012	165300	285138489	930	930	930	930	0
158	20231012	165200	285138489	930	930	930	930	0
159	20231012	165100	285138489	930	930	930	930	0
160	20231012	165000	285138489	930	930	930	930	0
161	20231012	164900	285138489	930	930	930	930	0
162	20231012	164800	285138489	930	930	930	930	0
163	20231012	164700	285138489	930	930	930	930	0
164	20231012	164600	285138489	930	930	930	930	0
165	20231012	164500	285138489	930	930	930	930	0
166	20231012	164400	285138489	930	930	930	930	0
167	20231012	164300	285138489	930	930	930	930	0
168	20231012	164200	285138489	930	930	930	930	0
169	20231012	164100	285138489	930	930	930	930	0
170	20231012	164000	285138489	930	930	930	930	0
171	20231012	163900	285138489	930	930	930	930	0
172	20231012	163800	285138489	930	930	930	930	0
173	20231012	163700	285138489	930	930	930	930	0
174	20231012	163600	285138489	930	930	930	930	0
175	20231012	163500	285138489	930	930	930	930	0
176	20231012	163400	285138489	930	930	930	930	0
177	20231012	163300	285138489	930	930	930	930	0
178	20231012	163200	285138489	930	930	930	930	0
179	20231012	163100	285138489	930	930	930	930	0
180	20231012	163000	285138489	930	930	930	930	0
181	20231012	162900	285138489	930	930	930	930	0
182	20231012	162800	285138489	930	930	930	930	9845
183	20231012	162700	285138489	930	930	930	930	0
184	20231012	162600	285138489	930	930	930	930	0
185	20231012	162500	285138489	930	930	930	930	0
186	20231012	162400	285138489	930	930	930	930	0
187	20231012	162300	285138489	930	930	930	930	0
188	20231012	162200	285138489	930	930	930	930	0
189	20231012	162100	285138489	930	930	930	930	0
190	20231012	162000	285138489	930	930	930	930	0
191	20231012	161900	285138489	930	930	930	930	0
192	20231012	161800	285138489	930	930	930	930	0
193	20231012	161700	285138489	930	930	930	930	0
194	20231012	161600	285138489	930	930	930	930	0
195	20231012	161500	285138489	930	930	930	930	0
196	20231012	161400	285138489	930	930	930	930	0
197	20231012	161300	285138489	930	930	930	930	0
198	20231012	161200	285138489	930	930	930	930	0
199	20231012	161100	285138489	930	930	930	930	0
200	20231012	161000	285138489	930	930	930	930	0
201	20231012	160900	285138489	930	930	930	930	0
202	20231012	160800	285138489	930	930	930	930	0
203	20231012	160700	285138489	930	930	930	930	0
204	20231012	160600	285138489	930	930	930	930	0
205	20231012	160500	285138489	930	930	930	930	0
206	20231012	160400	285138489	930	930	930	930	0
207	20231012	160300	285138489	930	930	930	930	0
208	20231012	160200	285138489	930	930	930	930	0
209	20231012	160100	285138489	930	930	930	930	0
210	20231012	160000	285138489	930	930	930	930	0
211	20231012	155900	285138489	930	930	930	930	0
212	20231012	155800	285138489	930	930	930	930	9845
213	20231012	155700	285138489	930	930	930	930	0
214	20231012	155600	285138489	930	930	930	930	0
215	20231012	155500	285138489	930	930	930	930	0
216	20231012	155400	285138489	930	930	930	930	0
217	20231012	155300	285138489	930	930	930	930	0
218	20231012	155200	285138489	930	930	930	930	0
219	20231012	155100	285138489	930	930	930	930	0
220	20231012	155000	285138489	930	930	930	930	0
221	20231012	154900	285138489	930	930	930	930	0
222	20231012	154800	285138489	930	930	930	930	0
223	20231012	154700	285138489	930	930	930	930	0
224	20231012	154600	285138489	930	930	930	930	0
225	20231012	154500	285138489	930	930	930	930	0
226	20231012	154400	285138489	930	930	930	930	0
227	20231012	154300	285138489	930	930	930	930	0
228	20231012	154200	285138489	930	930	930	930	0
229	20231012	154100	285138489	930	930	930	930	0
230	20231012	154000	285138489	930	930	930	930	0
231	20231012	153900	285138489	930	930	930	930	0
232	20231012	153800	285138489	930	930	930	930	0
233	20231012	153700	285138489	930	930	930	930	0
234	20231012	153600	285138489	930	930	930	930	0
235	20231012	153500	285138489	930	930	930	930	0
236	20231012	153400	285138489	930	930	930	930	0
237	20231012	153300	285138489	930	930	930	930	0
238	20231012	153200	285138489	930	930	930	930	0
239	20231012	153100	285138489	930	930	930	930	0
240	20231012	153000	285138489	930	930	930	930	9845
241	20231012	152900	275982639	933	933	933	933	0
242	20231012	152800	275982639	933	933	933	933	0
243	20231012	152700	275982639	933	933	933	933	0
244	20231012	152600	275982639	933	933	933	933	0
245	20231012	152500	275982639	933	933	933	933	0
246	20231012	152400	275982639	933	933	933	933	0
247	20231012	152300	275982639	933	933	933	933	0
248	20231012	152200	275982639	933	933	933	933	0
249	20231012	152100	275982639	933	933	933	933	0
250	20231012	152000	275982639	933	933	933	933	0
251	20231012	151900	275982639	933	932	933	932	951
252	20231012	151800	275095456	933	934	934	933	1134
253	20231012	151700	274037432	933	930	933	929	10828
254	20231012	151600	263953556	930	930	930	930	49
255	20231012	151500	263907986	930	930	930	930	12
256	20231012	151400	263896826	931	931	931	931	3
257	20231012	151300	263894033	929	929	931	929	5533
258	20231012	151200	258750870	929	929	929	929	0
259	20231012	151100	258750870	929	929	929	929	0
260	20231012	151000	258750870	929	929	929	929	1
261	20231012	150900	258749941	927	929	929	927	2201
262	20231012	150800	256709212	929	930	930	929	20
263	20231012	150700	256690622	929	929	929	929	9990
264	20231012	150600	247409912	929	929	929	929	9
265	20231012	150500	247401551	927	929	929	927	1101
266	20231012	150400	246378924	930	930	930	930	0
267	20231012	150300	246378924	930	930	930	930	0
268	20231012	150200	246378924	930	929	930	927	3199
269	20231012	150100	243408543	929	929	929	929	52
270	20231012	150000	243360235	929	928	929	927	2820
271	20231012	145900	240745876	929	929	929	929	0
272	20231012	145800	240745876	929	928	929	928	1502
273	20231012	145700	239352019	929	929	929	929	0
274	20231012	145600	239352019	929	929	929	929	220
275	20231012	145500	239147639	929	930	930	929	3
276	20231012	145400	239144851	929	929	929	929	0
277	20231012	145300	239144851	929	928	929	928	1233
278	20231012	145200	237999398	928	928	928	928	300
279	20231012	145100	237720998	928	928	928	928	0
280	20231012	145000	237720998	928	927	928	926	1928
281	20231012	144900	235935230	927	927	927	927	294
282	20231012	144800	235662692	928	928	928	928	0
283	20231012	144700	235662692	928	927	928	927	703
284	20231012	144600	235010990	928	928	928	928	21
285	20231012	144500	234991502	927	928	928	927	10
286	20231012	144400	234982230	928	928	928	928	0
287	20231012	144300	234982230	928	928	928	928	100
288	20231012	144200	234889430	928	928	928	928	113
289	20231012	144100	234784566	928	928	928	928	20
290	20231012	144000	234766006	928	930	930	928	725
291	20231012	143900	234093185	930	930	930	930	0
292	20231012	143800	234093185	930	929	930	929	1001
293	20231012	143700	233163055	929	929	929	928	840
294	20231012	143600	232382795	929	929	929	929	522
295	20231012	143500	231897857	928	928	928	928	509
296	20231012	143400	231425505	928	928	928	928	791
297	20231012	143300	230691457	928	928	928	928	1
298	20231012	143200	230690529	927	927	927	927	363
299	20231012	143100	230354028	926	927	927	926	52
300	20231012	143000	230305874	926	927	927	926	108
301	20231012	142900	230205766	927	927	927	927	65
302	20231012	142800	230145511	928	928	928	928	40
303	20231012	142700	230108391	928	928	928	928	0
304	20231012	142600	230108391	928	928	928	928	1
305	20231012	142500	230107463	929	929	929	929	0
306	20231012	142400	230107463	929	929	929	929	0
307	20231012	142300	230107463	929	929	929	929	0
308	20231012	142200	230107463	929	927	929	927	1415
309	20231012	142100	228794349	928	928	928	928	21
310	20231012	142000	228774861	928	928	928	928	0
311	20231012	141900	228774861	928	928	928	928	0
312	20231012	141800	228774861	928	928	928	928	1
313	20231012	141700	228773933	928	927	928	927	9004
314	20231012	141600	220420610	926	926	926	926	56
315	20231012	141500	220368754	926	926	926	926	0
316	20231012	141400	220368754	926	926	926	926	4
317	20231012	141300	220365050	923	925	925	923	10
318	20231012	141200	220355817	926	926	926	926	1
319	20231012	141100	220354891	926	926	926	926	42
320	20231012	141000	220315999	926	926	926	926	1
321	20231012	140900	220315073	927	927	927	927	21
322	20231012	140800	220295606	928	928	928	928	0
323	20231012	140700	220295606	928	928	928	928	0
324	20231012	140600	220295606	928	928	928	928	1
325	20231012	140500	220294678	928	928	928	928	0
326	20231012	140400	220294678	928	928	928	928	0
327	20231012	140300	220294678	928	928	928	928	2
328	20231012	140200	220292822	927	928	928	927	109
329	20231012	140100	220191679	928	927	928	927	6
330	20231012	140000	220186113	927	927	928	927	1001
331	20231012	135900	219258174	927	927	927	927	100
332	20231012	135800	219165474	927	927	927	927	0
333	20231012	135700	219165474	927	922	927	921	10077
334	20231012	135600	209877594	923	927	927	923	3073
335	20231012	135500	207039080	926	926	926	926	546
336	20231012	135400	206533484	926	926	926	926	54
337	20231012	135300	206483480	926	926	926	926	1
338	20231012	135200	206482554	924	924	924	924	0
339	20231012	135100	206482554	924	926	926	924	226
340	20231012	135000	206273726	927	927	927	927	0
341	20231012	134900	206273726	927	927	927	927	1
342	20231012	134800	206272799	927	927	927	927	0
343	20231012	134700	206272799	927	926	927	926	20
344	20231012	134600	206254278	926	926	926	926	0
345	20231012	134500	206254278	926	926	926	926	0
346	20231012	134400	206254278	926	926	926	926	1
347	20231012	134300	206253352	926	926	926	926	0
348	20231012	134200	206253352	926	926	926	926	19
349	20231012	134100	206235758	927	927	927	927	2
350	20231012	134000	206233904	927	927	927	927	1
351	20231012	133900	206232977	926	926	926	926	0
352	20231012	133800	206232977	926	926	926	926	0
353	20231012	133700	206232977	926	926	926	926	45
354	20231012	133600	206191307	926	926	926	926	275
355	20231012	133500	205936657	925	925	925	925	0
356	20231012	133400	205936657	925	925	925	925	52
357	20231012	133300	205888557	926	926	926	926	0
358	20231012	133200	205888557	926	926	926	926	0
359	20231012	133100	205888557	926	926	926	926	20
360	20231012	133000	205870037	926	926	926	926	0
361	20231012	132900	205870037	926	926	926	926	20
362	20231012	132800	205851517	926	926	926	926	1
363	20231012	132700	205850591	926	926	926	926	0
364	20231012	132600	205850591	926	926	926	926	0
365	20231012	132500	205850591	926	926	926	926	0
366	20231012	132400	205850591	926	926	926	926	0
367	20231012	132300	205850591	926	926	926	926	3
368	20231012	132200	205847813	926	926	926	926	1
369	20231012	132100	205846887	926	926	926	926	1
370	20231012	132000	205845961	922	925	925	922	800
371	20231012	131900	205108354	926	926	926	926	1
372	20231012	131800	205107428	924	925	925	924	24
373	20231012	131700	205085250	926	926	926	926	0
374	20231012	131600	205085250	926	926	926	926	1
375	20231012	131500	205084324	926	923	926	922	13045
376	20231012	131400	193053605	923	925	925	923	100
377	20231012	131300	192961261	924	925	925	924	184
378	20231012	131200	192791202	926	926	926	926	2
379	20231012	131100	192789350	926	926	926	926	20
380	20231012	131000	192770830	927	927	927	927	0
381	20231012	130900	192770830	927	927	927	927	1
382	20231012	130800	192769903	926	926	926	926	0
383	20231012	130700	192769903	926	926	926	926	21
384	20231012	130600	192750457	927	927	927	927	0
385	20231012	130500	192750457	927	927	927	927	1
386	20231012	130400	192749530	924	926	926	924	113
387	20231012	130300	192645115	927	927	927	927	0
388	20231012	130200	192645115	927	927	927	927	1
389	20231012	130100	192644188	925	925	925	925	0
390	20231012	130000	192644188	925	925	925	925	107
391	20231012	125900	192545213	928	928	928	928	0
392	20231012	125800	192545213	928	928	928	928	0
393	20231012	125700	192545213	928	928	928	928	1
394	20231012	125600	192544285	928	928	928	928	0
395	20231012	125500	192544285	928	928	928	928	0
396	20231012	125400	192544285	928	928	928	928	0
397	20231012	125300	192544285	928	928	928	928	1
398	20231012	125200	192543357	925	925	925	925	0
399	20231012	125100	192543357	925	926	927	925	1092
400	20231012	125000	191532149	926	928	928	926	401
401	20231012	124900	191160746	928	928	928	928	1
402	20231012	124800	191159818	928	928	928	928	0
403	20231012	124700	191159818	928	927	928	927	1100
404	20231012	124600	190139118	927	927	927	926	1530
405	20231012	124500	188722192	926	923	926	923	16638
406	20231012	124400	173324688	923	923	923	923	21
407	20231012	124300	173305305	923	923	923	923	100
408	20231012	124200	173213005	923	923	923	923	56
409	20231012	124100	173161317	923	922	923	922	6175
410	20231012	124000	167467947	922	922	922	922	0
411	20231012	123900	167467947	922	922	922	922	0
412	20231012	123800	167467947	922	922	922	922	0
413	20231012	123700	167467947	922	922	922	922	0
414	20231012	123600	167467947	922	922	922	922	20
415	20231012	123500	167449507	922	922	922	922	63
416	20231012	123400	167391421	922	922	922	922	300
417	20231012	123300	167114821	922	922	922	922	0
418	20231012	123200	167114821	922	922	922	922	0
419	20231012	123100	167114821	922	922	922	922	0
420	20231012	123000	167114821	922	922	922	922	0
421	20231012	122900	167114821	922	922	922	922	0
422	20231012	122800	167114821	922	922	922	922	0
423	20231012	122700	167114821	922	922	922	922	0
424	20231012	122600	167114821	922	922	922	922	0
425	20231012	122500	167114821	922	922	922	922	0
426	20231012	122400	167114821	922	922	922	922	0
427	20231012	122300	167114821	922	922	922	922	0
428	20231012	122200	167114821	922	922	922	922	0
429	20231012	122100	167114821	922	922	922	922	0
430	20231012	122000	167114821	922	922	922	922	1
431	20231012	121900	167113899	921	921	921	921	48
432	20231012	121800	167069691	922	922	922	922	0
433	20231012	121700	167069691	922	922	922	922	1000
434	20231012	121600	166147691	922	922	922	922	21
435	20231012	121500	166128329	922	922	922	922	0
436	20231012	121400	166128329	922	922	922	922	0
437	20231012	121300	166128329	922	922	922	922	24
438	20231012	121200	166106201	921	921	921	921	0
439	20231012	121100	166106201	921	921	921	921	0
440	20231012	121000	166106201	921	921	921	921	18
441	20231012	120900	166089623	921	921	921	921	0
442	20231012	120800	166089623	921	921	921	921	0
443	20231012	120700	166089623	921	921	921	921	0
444	20231012	120600	166089623	921	921	921	921	7
445	20231012	120500	166083176	921	921	921	921	0
446	20231012	120400	166083176	921	921	921	921	22
447	20231012	120300	166062914	921	921	921	921	0
448	20231012	120200	166062914	921	921	921	921	0
449	20231012	120100	166062914	921	921	921	921	0
450	20231012	120000	166062914	921	921	921	921	0
451	20231012	115900	166062914	921	921	921	921	920
452	20231012	115800	165215594	920	921	921	920	4
453	20231012	115700	165211913	921	921	921	921	200
454	20231012	115600	165027713	920	920	920	920	20
455	20231012	115500	165009313	920	920	920	920	0
456	20231012	115400	165009313	920	920	920	920	1000
457	20231012	115300	164089313	921	921	921	920	3120
458	20231012	115200	161218793	922	922	922	922	12
459	20231012	115100	161207729	923	923	923	923	0
460	20231012	115000	161207729	923	923	923	923	0
461	20231012	114900	161207729	923	923	923	923	19
462	20231012	114800	161190192	923	923	923	923	0
463	20231012	114700	161190192	923	923	923	923	0
464	20231012	114600	161190192	923	924	924	923	21
465	20231012	114500	161170789	924	924	924	924	0
466	20231012	114400	161170789	924	924	924	924	0
467	20231012	114300	161170789	924	924	924	924	5
468	20231012	114200	161166169	924	924	924	924	0
469	20231012	114100	161166169	924	924	924	924	0
470	20231012	114000	161166169	924	924	924	924	0
471	20231012	113900	161166169	924	924	924	924	1
472	20231012	113800	161165245	921	921	921	921	2
473	20231012	113700	161163403	921	921	921	921	100
474	20231012	113600	161071303	921	922	922	921	1758
475	20231012	113500	159452165	924	924	924	924	0
476	20231012	113400	159452165	924	924	924	924	0
477	20231012	113300	159452165	924	924	924	924	3
478	20231012	113200	159449393	924	924	924	924	1
479	20231012	113100	159448469	925	924	925	921	491
480	20231012	113000	158996167	924	924	924	924	0
481	20231012	112900	158996167	924	924	924	924	0
482	20231012	112800	158996167	924	924	924	924	0
483	20231012	112700	158996167	924	924	924	924	19
484	20231012	112600	158978611	923	923	923	923	11
485	20231012	112500	158968458	925	925	925	925	4
486	20231012	112400	158964758	925	925	925	925	1000
487	20231012	112300	158039758	925	925	925	925	1
488	20231012	112200	158038833	925	925	925	925	0
489	20231012	112100	158038833	925	925	925	925	21
490	20231012	112000	158019408	925	925	925	925	0
491	20231012	111900	158019408	925	924	925	924	42
492	20231012	111800	157980598	924	922	924	921	856
493	20231012	111700	157190182	921	921	921	921	1
494	20231012	111600	157189261	921	921	921	921	10
495	20231012	111500	157180051	922	922	922	922	14
496	20231012	111400	157167143	922	922	922	922	2101
497	20231012	111300	155230021	921	921	921	921	110
498	20231012	111200	155128711	921	921	921	921	1
499	20231012	111100	155127790	921	921	921	921	386
500	20231012	111000	154772284	920	921	921	920	650
501	20231012	110900	154174281	921	921	921	921	3
502	20231012	110800	154171518	921	920	921	920	1010
503	20231012	110700	153242316	920	920	920	920	0
504	20231012	110600	153242316	920	921	921	920	1061
505	20231012	110500	152266175	920	921	921	920	2000
506	20231012	110400	150425330	923	923	923	923	0
507	20231012	110300	150425330	923	923	923	923	0
508	20231012	110200	150425330	923	923	923	923	0
509	20231012	110100	150425330	923	923	923	923	0
510	20231012	110000	150425330	923	921	923	919	257
511	20231012	105900	150189129	923	923	923	923	0
512	20231012	105800	150189129	923	922	923	922	100
513	20231012	105700	150096906	922	922	922	922	0
514	20231012	105600	150096906	922	922	922	922	1
515	20231012	105500	150095984	922	922	922	922	1
516	20231012	105400	150095062	922	922	922	922	1
517	20231012	105300	150094140	922	922	922	922	6200
518	20231012	105200	144377740	922	922	922	922	1
519	20231012	105100	144376818	917	919	919	917	1201
520	20231012	105000	143274953	922	922	922	922	0
521	20231012	104900	143274953	922	922	922	917	1023
522	20231012	104800	142336015	922	922	922	922	6
523	20231012	104700	142330483	922	922	922	922	1
524	20231012	104600	142329561	922	922	922	922	0
525	20231012	104500	142329561	922	922	922	922	0
526	20231012	104400	142329561	922	922	922	922	0
527	20231012	104300	142329561	922	921	922	921	3197
528	20231012	104200	139382428	921	921	921	921	16
529	20231012	104100	139367692	921	922	922	918	142
530	20231012	104000	139236922	922	923	923	916	34074
531	20231012	103900	108007965	924	919	924	917	8957
532	20231012	103800	99783044	920	924	924	920	20036
533	20231012	103700	81339843	924	924	924	924	2
534	20231012	103600	81337995	922	923	923	922	21
535	20231012	103500	81318613	924	924	924	922	21
536	20231012	103400	81299211	924	921	924	921	10012
537	20231012	103300	72078156	925	925	925	925	0
538	20231012	103200	72078156	925	925	925	925	1
539	20231012	103100	72077231	921	921	926	920	666
540	20231012	103000	71463881	921	924	924	921	17187
541	20231012	102900	55626475	926	926	926	926	0
542	20231012	102800	55626475	926	925	926	925	2
543	20231012	102700	55624624	926	926	926	926	0
544	20231012	102600	55624624	926	924	926	924	4
545	20231012	102500	55620924	926	923	926	923	1213
546	20231012	102400	54501319	926	926	926	926	0
547	20231012	102300	54501319	926	926	926	923	1023
548	20231012	102200	53556324	926	926	926	926	1
549	20231012	102100	53555398	926	926	926	926	21
550	20231012	102000	53535952	926	926	926	926	0
551	20231012	101900	53535952	926	926	926	925	3
552	20231012	101800	53533175	925	924	926	924	5
553	20231012	101700	53528550	926	925	926	924	3305
554	20231012	101600	50474724	925	925	925	925	501
555	20231012	101500	50011299	925	926	926	925	344
556	20231012	101400	49693098	927	927	927	927	0
557	20231012	101300	49693098	927	927	927	927	2
558	20231012	101200	49691244	927	927	927	927	2
559	20231012	101100	49689390	927	926	927	926	22
560	20231012	101000	49669016	927	926	927	926	3
561	20231012	100900	49666236	925	925	925	925	1
562	20231012	100800	49665311	927	925	927	925	1407
563	20231012	100700	48363834	926	926	926	926	197
564	20231012	100600	48181412	927	926	927	926	4
565	20231012	100500	48177707	927	926	927	926	111
566	20231012	100400	48074920	926	926	927	926	1990
567	20231012	100300	46231180	927	927	927	927	1
568	20231012	100200	46230253	927	927	927	927	4
569	20231012	100100	46226545	927	928	930	927	1252
570	20231012	100000	45064887	930	928	930	928	201
571	20231012	095900	44878357	930	929	930	928	33
572	20231012	095800	44847703	929	929	929	929	550
573	20231012	095700	44336753	930	930	930	930	2
574	20231012	095600	44334893	930	930	930	928	217
575	20231012	095500	44133297	930	930	930	930	3
576	20231012	095400	44130507	930	930	930	930	0
577	20231012	095300	44130507	930	930	930	930	0
578	20231012	095200	44130507	930	926	930	926	8
579	20231012	095100	44123083	926	926	930	926	104
580	20231012	095000	44026767	930	930	930	930	0
581	20231012	094900	44026767	930	930	930	930	5
582	20231012	094800	44022117	930	928	931	928	45
583	20231012	094700	43980301	927	927	927	927	0
584	20231012	094600	43980301	927	927	927	927	0
585	20231012	094500	43980301	927	928	929	926	6622
586	20231012	094400	37845703	928	928	928	928	0
587	20231012	094300	37845703	928	927	928	927	593
588	20231012	094200	37295990	927	926	927	926	333
589	20231012	094100	36987630	927	926	927	926	13
590	20231012	094000	36975590	927	927	927	926	234
591	20231012	093900	36758901	926	929	929	926	12
592	20231012	093800	36747777	930	930	930	930	0
593	20231012	093700	36747777	930	930	930	930	0
594	20231012	093600	36747777	930	930	930	930	0
595	20231012	093500	36747777	930	930	930	930	0
596	20231012	093400	36747777	930	930	930	926	2162
597	20231012	093300	34743956	928	931	931	928	702
598	20231012	093200	34091392	932	932	932	930	754
599	20231012	093100	33389987	932	933	933	932	375
600	20231012	093000	33040287	934	933	934	932	501
601	20231012	092900	32573348	934	934	934	934	19
602	20231012	092800	32555602	934	933	934	933	273
603	20231012	092700	32300861	932	932	933	932	1752
604	20231012	092600	30666896	933	933	933	933	540
605	20231012	092500	30163076	932	932	933	932	2797
606	20231012	092400	27555764	932	932	932	932	3
607	20231012	092300	27552968	932	932	932	931	24
608	20231012	092200	27530601	932	932	932	932	0
609	20231012	092100	27530601	932	931	932	931	5
610	20231012	092000	27525945	932	933	933	932	1367
611	20231012	091900	26250555	933	932	933	932	1859
612	20231012	091800	24516930	933	932	934	932	4385
613	20231012	091700	20423758	933	934	934	933	3026
614	20231012	091600	17597484	930	931	934	930	5010
615	20231012	091500	12923238	930	926	930	925	3547
616	20231012	091400	9629215	927	927	927	927	21
617	20231012	091300	9609748	928	928	928	928	1
618	20231012	091200	9608820	928	928	928	928	3
619	20231012	091100	9606036	928	927	928	927	30
620	20231012	091000	9578225	927	928	928	927	472
621	20231012	090900	9140680	928	927	928	927	530
622	20231012	090800	8649369	927	927	927	927	0
623	20231012	090700	8649369	927	927	927	927	0
624	20231012	090600	8649369	927	927	927	927	0
625	20231012	090500	8649369	927	927	927	923	46
626	20231012	090400	8606842	927	927	927	927	0
627	20231012	090300	8606842	927	925	928	925	4100
628	20231012	090200	4807225	926	923	926	923	132
629	20231012	090100	4685374	927	925	927	925	51
630	20231012	090000	4638195	925	921	925	921	4858