KissMeData/058400/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192700	198170431	920	920	920	920	8352
3	20231011	192600	198170431	920	920	920	920	0
4	20231011	192500	198170431	920	920	920	920	0
5	20231011	192400	198170431	920	920	920	920	0
6	20231011	192300	198170431	920	920	920	920	0
7	20231011	192200	198170431	920	920	920	920	0
8	20231011	192100	198170431	920	920	920	920	0
9	20231011	192000	198170431	920	920	920	920	0
10	20231011	191900	198170431	920	920	920	920	0
11	20231011	191800	198170431	920	920	920	920	0
12	20231011	191700	198170431	920	920	920	920	0
13	20231011	191600	198170431	920	920	920	920	0
14	20231011	191500	198170431	920	920	920	920	0
15	20231011	191400	198170431	920	920	920	920	0
16	20231011	191300	198170431	920	920	920	920	0
17	20231011	191200	198170431	920	920	920	920	0
18	20231011	191100	198170431	920	920	920	920	0
19	20231011	191000	198170431	920	920	920	920	0
20	20231011	190900	198170431	920	920	920	920	0
21	20231011	190800	198170431	920	920	920	920	0
22	20231011	190700	198170431	920	920	920	920	0
23	20231011	190600	198170431	920	920	920	920	0
24	20231011	190500	198170431	920	920	920	920	0
25	20231011	190400	198170431	920	920	920	920	0
26	20231011	190300	198170431	920	920	920	920	0
27	20231011	190200	198170431	920	920	920	920	0
28	20231011	190100	198170431	920	920	920	920	0
29	20231011	190000	198170431	920	920	920	920	0
30	20231011	185900	198170431	920	920	920	920	0
31	20231011	185800	198170431	920	920	920	920	0
32	20231011	185700	198170431	920	920	920	920	8352
33	20231011	185600	198170431	920	920	920	920	0
34	20231011	185500	198170431	920	920	920	920	0
35	20231011	185400	198170431	920	920	920	920	0
36	20231011	185300	198170431	920	920	920	920	0
37	20231011	185200	198170431	920	920	920	920	0
38	20231011	185100	198170431	920	920	920	920	0
39	20231011	185000	198170431	920	920	920	920	0
40	20231011	184900	198170431	920	920	920	920	0
41	20231011	184800	198170431	920	920	920	920	0
42	20231011	184700	198170431	920	920	920	920	0
43	20231011	184600	198170431	920	920	920	920	0
44	20231011	184500	198170431	920	920	920	920	0
45	20231011	184400	198170431	920	920	920	920	0
46	20231011	184300	198170431	920	920	920	920	0
47	20231011	184200	198170431	920	920	920	920	0
48	20231011	184100	198170431	920	920	920	920	0
49	20231011	184000	198170431	920	920	920	920	0
50	20231011	183900	198170431	920	920	920	920	0
51	20231011	183800	198170431	920	920	920	920	0
52	20231011	183700	198170431	920	920	920	920	0
53	20231011	183600	198170431	920	920	920	920	0
54	20231011	183500	198170431	920	920	920	920	0
55	20231011	183400	198170431	920	920	920	920	0
56	20231011	183300	198170431	920	920	920	920	0
57	20231011	183200	198170431	920	920	920	920	0
58	20231011	183100	198170431	920	920	920	920	0
59	20231011	183000	198170431	920	920	920	920	0
60	20231011	182900	198170431	920	920	920	920	0
61	20231011	182800	198170431	920	920	920	920	0
62	20231011	182700	198170431	920	920	920	920	8352
63	20231011	182600	198170431	920	920	920	920	0
64	20231011	182500	198170431	920	920	920	920	0
65	20231011	182400	198170431	920	920	920	920	0
66	20231011	182300	198170431	920	920	920	920	0
67	20231011	182200	198170431	920	920	920	920	0
68	20231011	182100	198170431	920	920	920	920	0
69	20231011	182000	198170431	920	920	920	920	0
70	20231011	181900	198170431	920	920	920	920	0
71	20231011	181800	198170431	920	920	920	920	0
72	20231011	181700	198170431	920	920	920	920	0
73	20231011	181600	198170431	920	920	920	920	0
74	20231011	181500	198170431	920	920	920	920	0
75	20231011	181400	198170431	920	920	920	920	0
76	20231011	181300	198170431	920	920	920	920	0
77	20231011	181200	198170431	920	920	920	920	0
78	20231011	181100	198170431	920	920	920	920	0
79	20231011	181000	198170431	920	920	920	920	0
80	20231011	180900	198170431	920	920	920	920	0
81	20231011	180800	198170431	920	920	920	920	0
82	20231011	180700	198170431	920	920	920	920	0
83	20231011	180600	198170431	920	920	920	920	0
84	20231011	180500	198170431	920	920	920	920	0
85	20231011	180400	198170431	920	920	920	920	0
86	20231011	180300	198170431	920	920	920	920	0
87	20231011	180200	198170431	920	920	920	920	0
88	20231011	180100	198170431	920	920	920	920	0
89	20231011	180000	198170431	920	920	920	920	0
90	20231011	175900	198170431	920	920	920	920	0
91	20231011	175800	198170431	920	920	920	920	0
92	20231011	175700	198170431	920	920	920	920	8352
93	20231011	175600	198170431	920	920	920	920	0
94	20231011	175500	198170431	920	920	920	920	0
95	20231011	175400	198170431	920	920	920	920	0
96	20231011	175300	198170431	920	920	920	920	0
97	20231011	175200	198170431	920	920	920	920	0
98	20231011	175100	198170431	920	920	920	920	0
99	20231011	175000	198170431	920	920	920	920	0
100	20231011	174900	198170431	920	920	920	920	0
101	20231011	174800	198170431	920	920	920	920	0
102	20231011	174700	198170431	920	920	920	920	0
103	20231011	174600	198170431	920	920	920	920	0
104	20231011	174500	198170431	920	920	920	920	0
105	20231011	174400	198170431	920	920	920	920	0
106	20231011	174300	198170431	920	920	920	920	0
107	20231011	174200	198170431	920	920	920	920	0
108	20231011	174100	198170431	920	920	920	920	0
109	20231011	174000	198170431	920	920	920	920	0
110	20231011	173900	198170431	920	920	920	920	0
111	20231011	173800	198170431	920	920	920	920	0
112	20231011	173700	198170431	920	920	920	920	0
113	20231011	173600	198170431	920	920	920	920	0
114	20231011	173500	198170431	920	920	920	920	0
115	20231011	173400	198170431	920	920	920	920	0
116	20231011	173300	198170431	920	920	920	920	0
117	20231011	173200	198170431	920	920	920	920	0
118	20231011	173100	198170431	920	920	920	920	0
119	20231011	173000	198170431	920	920	920	920	0
120	20231011	172900	198170431	920	920	920	920	0
121	20231011	172800	198170431	920	920	920	920	0
122	20231011	172700	198170431	920	920	920	920	8352
123	20231011	172600	198170431	920	920	920	920	0
124	20231011	172500	198170431	920	920	920	920	0
125	20231011	172400	198170431	920	920	920	920	0
126	20231011	172300	198170431	920	920	920	920	0
127	20231011	172200	198170431	920	920	920	920	0
128	20231011	172100	198170431	920	920	920	920	0
129	20231011	172000	198170431	920	920	920	920	0
130	20231011	171900	198170431	920	920	920	920	0
131	20231011	171800	198170431	920	920	920	920	0
132	20231011	171700	198170431	920	920	920	920	0
133	20231011	171600	198170431	920	920	920	920	0
134	20231011	171500	198170431	920	920	920	920	0
135	20231011	171400	198170431	920	920	920	920	0
136	20231011	171300	198170431	920	920	920	920	0
137	20231011	171200	198170431	920	920	920	920	0
138	20231011	171100	198170431	920	920	920	920	0
139	20231011	171000	198170431	920	920	920	920	0
140	20231011	170900	198170431	920	920	920	920	0
141	20231011	170800	198170431	920	920	920	920	0
142	20231011	170700	198170431	920	920	920	920	0
143	20231011	170600	198170431	920	920	920	920	0
144	20231011	170500	198170431	920	920	920	920	0
145	20231011	170400	198170431	920	920	920	920	0
146	20231011	170300	198170431	920	920	920	920	0
147	20231011	170200	198170431	920	920	920	920	0
148	20231011	170100	198170431	920	920	920	920	0
149	20231011	170000	198170431	920	920	920	920	0
150	20231011	165900	198170431	920	920	920	920	0
151	20231011	165800	198170431	920	920	920	920	0
152	20231011	165700	198170431	920	920	920	920	8352
153	20231011	165600	198170431	920	920	920	920	0
154	20231011	165500	198170431	920	920	920	920	0
155	20231011	165400	198170431	920	920	920	920	0
156	20231011	165300	198170431	920	920	920	920	0
157	20231011	165200	198170431	920	920	920	920	0
158	20231011	165100	198170431	920	920	920	920	0
159	20231011	165000	198170431	920	920	920	920	0
160	20231011	164900	198170431	920	920	920	920	0
161	20231011	164800	198170431	920	920	920	920	0
162	20231011	164700	198170431	920	920	920	920	0
163	20231011	164600	198170431	920	920	920	920	0
164	20231011	164500	198170431	920	920	920	920	0
165	20231011	164400	198170431	920	920	920	920	0
166	20231011	164300	198170431	920	920	920	920	0
167	20231011	164200	198170431	920	920	920	920	0
168	20231011	164100	198170431	920	920	920	920	0
169	20231011	164000	198170431	920	920	920	920	0
170	20231011	163900	198170431	920	920	920	920	0
171	20231011	163800	198170431	920	920	920	920	0
172	20231011	163700	198170431	920	920	920	920	0
173	20231011	163600	198170431	920	920	920	920	0
174	20231011	163500	198170431	920	920	920	920	0
175	20231011	163400	198170431	920	920	920	920	0
176	20231011	163300	198170431	920	920	920	920	0
177	20231011	163200	198170431	920	920	920	920	0
178	20231011	163100	198170431	920	920	920	920	0
179	20231011	163000	198170431	920	920	920	920	0
180	20231011	162900	198170431	920	920	920	920	0
181	20231011	162800	198170431	920	920	920	920	0
182	20231011	162700	198170431	920	920	920	920	8352
183	20231011	162600	198170431	920	920	920	920	0
184	20231011	162500	198170431	920	920	920	920	0
185	20231011	162400	198170431	920	920	920	920	0
186	20231011	162300	198170431	920	920	920	920	0
187	20231011	162200	198170431	920	920	920	920	0
188	20231011	162100	198170431	920	920	920	920	0
189	20231011	162000	198170431	920	920	920	920	0
190	20231011	161900	198170431	920	920	920	920	0
191	20231011	161800	198170431	920	920	920	920	0
192	20231011	161700	198170431	920	920	920	920	0
193	20231011	161600	198170431	920	920	920	920	0
194	20231011	161500	198170431	920	920	920	920	0
195	20231011	161400	198170431	920	920	920	920	0
196	20231011	161300	198170431	920	920	920	920	0
197	20231011	161200	198170431	920	920	920	920	0
198	20231011	161100	198170431	920	920	920	920	0
199	20231011	161000	198170431	920	920	920	920	0
200	20231011	160900	198170431	920	920	920	920	0
201	20231011	160800	198170431	920	920	920	920	0
202	20231011	160700	198170431	920	920	920	920	0
203	20231011	160600	198170431	920	920	920	920	0
204	20231011	160500	198170431	920	920	920	920	0
205	20231011	160400	198170431	920	920	920	920	0
206	20231011	160300	198170431	920	920	920	920	0
207	20231011	160200	198170431	920	920	920	920	0
208	20231011	160100	198170431	920	920	920	920	0
209	20231011	160000	198170431	920	920	920	920	0
210	20231011	155900	198170431	920	920	920	920	0
211	20231011	155800	198170431	920	920	920	920	0
212	20231011	155700	198170431	920	920	920	920	8352
213	20231011	155600	198170431	920	920	920	920	0
214	20231011	155500	198170431	920	920	920	920	0
215	20231011	155400	198170431	920	920	920	920	0
216	20231011	155300	198170431	920	920	920	920	0
217	20231011	155200	198170431	920	920	920	920	0
218	20231011	155100	198170431	920	920	920	920	0
219	20231011	155000	198170431	920	920	920	920	0
220	20231011	154900	198170431	920	920	920	920	0
221	20231011	154800	198170431	920	920	920	920	0
222	20231011	154700	198170431	920	920	920	920	0
223	20231011	154600	198170431	920	920	920	920	0
224	20231011	154500	198170431	920	920	920	920	0
225	20231011	154400	198170431	920	920	920	920	0
226	20231011	154300	198170431	920	920	920	920	0
227	20231011	154200	198170431	920	920	920	920	0
228	20231011	154100	198170431	920	920	920	920	0
229	20231011	154000	198170431	920	920	920	920	0
230	20231011	153900	198170431	920	920	920	920	0
231	20231011	153800	198170431	920	920	920	920	0
232	20231011	153700	198170431	920	920	920	920	0
233	20231011	153600	198170431	920	920	920	920	0
234	20231011	153500	198170431	920	920	920	920	0
235	20231011	153400	198170431	920	920	920	920	0
236	20231011	153300	198170431	920	920	920	920	0
237	20231011	153200	198170431	920	920	920	920	0
238	20231011	153100	198170431	920	920	920	920	0
239	20231011	153000	198170431	920	920	920	920	8352
240	20231011	152900	190486591	922	922	922	922	0
241	20231011	152800	190486591	922	922	922	922	0
242	20231011	152700	190486591	922	922	922	922	0
243	20231011	152600	190486591	922	922	922	922	0
244	20231011	152500	190486591	922	922	922	922	0
245	20231011	152400	190486591	922	922	922	922	0
246	20231011	152300	190486591	922	922	922	922	0
247	20231011	152200	190486591	922	922	922	922	0
248	20231011	152100	190486591	922	922	922	922	0
249	20231011	152000	190486591	922	922	922	922	0
250	20231011	151900	190486591	922	922	922	922	0
251	20231011	151800	190486591	922	922	922	922	4
252	20231011	151700	190482903	922	921	922	920	2948
253	20231011	151600	187769029	922	921	922	921	1009
254	20231011	151500	186838736	922	920	922	920	1763
255	20231011	151400	185215362	920	922	922	920	4745
256	20231011	151300	180847960	920	922	922	920	4071
257	20231011	151200	177100683	922	922	922	922	34
258	20231011	151100	177069335	922	922	922	922	0
259	20231011	151000	177069335	922	922	922	922	800
260	20231011	150900	176331735	922	922	922	922	300
261	20231011	150800	176055135	922	922	922	921	180
262	20231011	150700	175889184	922	922	922	922	1
263	20231011	150600	175888262	922	922	922	922	80
264	20231011	150500	175814502	922	921	922	921	2
265	20231011	150400	175812659	922	922	922	922	90
266	20231011	150300	175729679	921	922	922	921	251
267	20231011	150200	175498507	923	923	923	923	0
268	20231011	150100	175498507	923	923	924	921	2009
269	20231011	150000	173648199	923	923	923	923	0
270	20231011	145900	173648199	923	923	923	921	46
271	20231011	145800	173605751	923	923	923	923	0
272	20231011	145700	173605751	923	923	923	923	0
273	20231011	145600	173605751	923	923	923	923	0
274	20231011	145500	173605751	923	923	923	923	0
275	20231011	145400	173605751	923	923	923	923	4
276	20231011	145300	173602059	921	923	923	921	12
277	20231011	145200	173591001	923	923	923	923	45
278	20231011	145100	173549466	921	921	921	921	3000
279	20231011	145000	170786466	924	923	924	922	4
280	20231011	144900	170782773	924	924	924	921	1004
281	20231011	144800	169858072	924	924	924	924	0
282	20231011	144700	169858072	924	924	924	924	1218
283	20231011	144600	168732640	924	921	924	921	6
284	20231011	144500	168727111	923	923	923	923	491
285	20231011	144400	168273918	923	923	923	923	200
286	20231011	144300	168089318	923	923	923	923	0
287	20231011	144200	168089318	923	922	923	922	204
288	20231011	144100	167901126	923	921	923	921	201
289	20231011	144000	167716003	921	923	923	921	25
290	20231011	143900	167692966	922	922	922	922	204
291	20231011	143800	167504878	923	923	923	923	0
292	20231011	143700	167504878	923	923	923	923	2
293	20231011	143600	167503032	924	923	924	923	17
294	20231011	143500	167487338	923	923	923	923	0
295	20231011	143400	167487338	923	923	923	923	0
296	20231011	143300	167487338	923	922	923	922	103
297	20231011	143200	167392272	923	923	923	923	1
298	20231011	143100	167391349	923	923	923	923	1
299	20231011	143000	167390426	922	922	922	922	402
300	20231011	142900	167019782	923	924	924	923	12
301	20231011	142800	167008705	924	924	924	924	0
302	20231011	142700	167008705	924	924	924	924	110
303	20231011	142600	166907065	924	924	924	924	0
304	20231011	142500	166907065	924	924	924	924	0
305	20231011	142400	166907065	924	924	924	924	0
306	20231011	142300	166907065	924	923	924	923	5
307	20231011	142200	166902448	924	924	924	924	482
308	20231011	142100	166457080	924	924	924	924	518
309	20231011	142000	165978448	924	924	924	924	0
310	20231011	141900	165978448	924	924	924	924	0
311	20231011	141800	165978448	924	924	924	924	0
312	20231011	141700	165978448	924	924	924	924	500
313	20231011	141600	165516448	924	924	924	924	1
314	20231011	141500	165515524	924	924	924	924	1000
315	20231011	141400	164591524	924	924	924	924	0
316	20231011	141300	164591524	924	924	924	924	0
317	20231011	141200	164591524	924	924	924	924	700
318	20231011	141100	163944724	924	924	924	924	0
319	20231011	141000	163944724	924	924	924	924	1
320	20231011	140900	163943800	924	924	924	924	0
321	20231011	140800	163943800	924	924	924	924	0
322	20231011	140700	163943800	924	924	924	924	1
323	20231011	140600	163942876	924	924	924	924	0
324	20231011	140500	163942876	924	924	924	924	0
325	20231011	140400	163942876	924	924	924	924	0
326	20231011	140300	163942876	924	924	924	924	0
327	20231011	140200	163942876	924	924	924	924	500
328	20231011	140100	163480876	924	923	924	923	461
329	20231011	140000	163054916	924	924	924	924	0
330	20231011	135900	163054916	924	922	924	921	540
331	20231011	135800	162557073	923	923	923	923	0
332	20231011	135700	162557073	923	922	923	922	3820
333	20231011	135600	159033126	922	922	922	922	0
334	20231011	135500	159033126	922	922	922	922	0
335	20231011	135400	159033126	922	922	922	922	0
336	20231011	135300	159033126	922	922	922	922	0
337	20231011	135200	159033126	922	922	922	922	0
338	20231011	135100	159033126	922	922	922	922	0
339	20231011	135000	159033126	922	922	922	922	0
340	20231011	134900	159033126	922	922	922	922	0
341	20231011	134800	159033126	922	922	922	922	1
342	20231011	134700	159032204	922	922	922	922	118
343	20231011	134600	158923408	922	922	922	922	0
344	20231011	134500	158923408	922	922	922	922	0
345	20231011	134400	158923408	922	921	922	921	52
346	20231011	134300	158875514	922	922	922	922	0
347	20231011	134200	158875514	922	922	922	922	0
348	20231011	134100	158875514	922	922	922	922	0
349	20231011	134000	158875514	922	922	922	922	0
350	20231011	133900	158875514	922	922	922	922	0
351	20231011	133800	158875514	922	922	922	922	1
352	20231011	133700	158874592	922	922	922	922	0
353	20231011	133600	158874592	922	922	922	922	2
354	20231011	133500	158872748	921	921	921	921	300
355	20231011	133400	158596448	921	921	921	921	327
356	20231011	133300	158295281	921	921	921	921	1000
357	20231011	133200	157374281	922	922	922	922	500
358	20231011	133100	156913281	922	921	922	921	4
359	20231011	133000	156909595	921	921	921	921	671
360	20231011	132900	156291604	921	921	921	921	7
361	20231011	132800	156285157	921	921	921	921	1025
362	20231011	132700	155341132	921	922	922	921	2601
363	20231011	132600	152945610	922	922	922	922	61
364	20231011	132500	152889368	922	922	922	922	5
365	20231011	132400	152884758	923	923	923	923	63
366	20231011	132300	152826609	923	923	923	923	2
367	20231011	132200	152824763	923	923	923	923	0
368	20231011	132100	152824763	923	923	923	923	0
369	20231011	132000	152824763	923	923	923	923	1
370	20231011	131900	152823840	922	922	922	922	0
371	20231011	131800	152823840	922	922	922	922	0
372	20231011	131700	152823840	922	922	922	922	84
373	20231011	131600	152746392	922	921	922	921	805
374	20231011	131500	152004185	922	922	922	922	0
375	20231011	131400	152004185	922	922	922	922	3
376	20231011	131300	152001419	922	922	922	922	2
377	20231011	131200	151999575	921	921	921	921	3
378	20231011	131100	151996812	922	922	922	922	1
379	20231011	131000	151995890	922	922	922	922	0
380	20231011	130900	151995890	922	922	922	922	103
381	20231011	130800	151900924	922	921	922	921	123
382	20231011	130700	151787523	922	922	922	922	0
383	20231011	130600	151787523	922	921	922	921	223
384	20231011	130500	151582118	922	922	922	922	30
385	20231011	130400	151554458	922	922	922	922	0
386	20231011	130300	151554458	922	922	922	922	0
387	20231011	130200	151554458	922	922	922	922	1
388	20231011	130100	151553536	922	922	922	922	21
389	20231011	130000	151534174	922	922	922	922	3
390	20231011	125900	151531408	921	921	921	921	0
391	20231011	125800	151531408	921	921	921	921	500
392	20231011	125700	151070908	921	921	921	921	0
393	20231011	125600	151070908	921	921	921	921	19413
394	20231011	125500	133191535	920	920	920	920	6328
395	20231011	125400	127369775	920	920	920	920	3678
396	20231011	125300	123986015	921	921	921	921	1688
397	20231011	125200	122431367	922	922	922	922	0
398	20231011	125100	122431367	922	922	922	922	20
399	20231011	125000	122412927	922	922	922	921	314
400	20231011	124900	122123721	922	922	922	922	2
401	20231011	124800	122121877	921	921	921	921	0
402	20231011	124700	122121877	921	921	921	921	106
403	20231011	124600	122024251	922	921	922	921	221
404	20231011	124500	121820689	921	921	921	921	37
405	20231011	124400	121786612	922	922	922	921	572
406	20231011	124300	121259797	921	921	921	921	27
407	20231011	124200	121234930	921	921	921	921	120
408	20231011	124100	121124410	921	920	921	920	86
409	20231011	124000	121045205	920	920	920	920	0
410	20231011	123900	121045205	920	920	920	920	500
411	20231011	123800	120585205	920	920	920	920	229
412	20231011	123700	120374525	920	921	922	920	411
413	20231011	123600	119996202	921	921	921	921	2822
414	20231011	123500	117397140	921	921	921	921	0
415	20231011	123400	117397140	921	921	921	921	0
416	20231011	123300	117397140	921	921	921	921	7
417	20231011	123200	117390693	920	920	920	920	7
418	20231011	123100	117384253	921	921	921	921	68
419	20231011	123000	117321625	920	920	920	920	3
420	20231011	122900	117318865	921	921	921	921	10
421	20231011	122800	117309655	921	921	921	921	0
422	20231011	122700	117309655	921	921	921	921	85
423	20231011	122600	117231370	921	921	921	921	0
424	20231011	122500	117231370	921	921	921	921	0
425	20231011	122400	117231370	921	921	921	921	0
426	20231011	122300	117231370	921	921	921	921	0
427	20231011	122200	117231370	921	921	921	921	0
428	20231011	122100	117231370	921	921	921	921	1
429	20231011	122000	117230449	921	921	921	921	0
430	20231011	121900	117230449	921	921	921	921	0
431	20231011	121800	117230449	921	921	921	921	21
432	20231011	121700	117211108	921	921	921	921	0
433	20231011	121600	117211108	921	921	921	921	0
434	20231011	121500	117211108	921	921	921	921	51
435	20231011	121400	117164137	922	922	922	922	0
436	20231011	121300	117164137	922	921	922	921	10
437	20231011	121200	117154925	922	922	922	922	0
438	20231011	121100	117154925	922	922	922	922	25
439	20231011	121000	117131875	921	921	921	921	31
440	20231011	120900	117103324	921	921	921	920	89
441	20231011	120800	117021375	921	921	921	921	60
442	20231011	120700	116966115	921	920	921	920	10
443	20231011	120600	116956911	921	921	921	921	0
444	20231011	120500	116956911	921	921	921	921	0
445	20231011	120400	116956911	921	922	922	921	177
446	20231011	120300	116793892	922	922	922	922	1
447	20231011	120200	116792970	922	922	922	922	1
448	20231011	120100	116792048	922	921	922	921	226
449	20231011	120000	116583901	921	921	921	921	87
450	20231011	115900	116503774	921	921	921	921	1
451	20231011	115800	116502853	920	920	920	920	10848
452	20231011	115700	106522693	920	920	920	920	0
453	20231011	115600	106522693	920	920	920	920	0
454	20231011	115500	106522693	920	920	920	920	0
455	20231011	115400	106522693	920	920	920	920	0
456	20231011	115300	106522693	920	920	920	920	0
457	20231011	115200	106522693	920	920	920	920	1
458	20231011	115100	106521773	919	919	920	919	1603
459	20231011	115000	105048595	920	920	920	920	1
460	20231011	114900	105047675	920	920	920	920	0
461	20231011	114800	105047675	920	920	920	920	0
462	20231011	114700	105047675	920	920	922	920	10002
463	20231011	114600	95845833	920	921	922	920	1081
464	20231011	114500	94850850	922	922	922	922	0
465	20231011	114400	94850850	922	922	922	922	1
466	20231011	114300	94849928	922	922	922	922	21
467	20231011	114200	94830566	922	922	922	922	0
468	20231011	114100	94830566	922	922	922	922	1
469	20231011	114000	94829644	921	921	921	921	0
470	20231011	113900	94829644	921	921	921	921	0
471	20231011	113800	94829644	921	922	922	921	502
472	20231011	113700	94367300	922	922	922	922	1
473	20231011	113600	94366378	922	922	922	922	21
474	20231011	113500	94347016	922	922	922	922	0
475	20231011	113400	94347016	922	922	922	922	1
476	20231011	113300	94346094	921	922	922	921	10
477	20231011	113200	94336883	922	922	922	922	0
478	20231011	113100	94336883	922	922	922	922	21
479	20231011	113000	94317521	922	922	922	922	1
480	20231011	112900	94316599	921	921	921	921	802
481	20231011	112800	93577957	921	920	921	920	510
482	20231011	112700	93108506	921	921	921	921	881
483	20231011	112600	92297105	922	921	922	921	696
484	20231011	112500	91656065	921	921	921	921	447
485	20231011	112400	91244378	921	921	921	921	45
486	20231011	112300	91202933	920	920	920	920	4
487	20231011	112200	91199253	921	921	921	921	0
488	20231011	112100	91199253	921	921	921	921	0
489	20231011	112000	91199253	921	921	921	921	0
490	20231011	111900	91199253	921	921	921	921	0
491	20231011	111800	91199253	921	921	921	921	0
492	20231011	111700	91199253	921	921	921	921	6
493	20231011	111600	91193727	920	920	920	920	491
494	20231011	111500	90742007	921	920	921	920	4
495	20231011	111400	90738326	921	920	921	919	1429
496	20231011	111300	89424645	920	920	920	920	501
497	20231011	111200	88963725	920	920	920	920	110
498	20231011	111100	88862525	920	920	920	920	263
499	20231011	111000	88620565	920	919	920	919	1001
500	20231011	110900	87699646	920	920	920	920	651
501	20231011	110800	87100726	922	920	922	920	2010
502	20231011	110700	85251516	920	922	922	920	11
503	20231011	110600	85241389	922	921	922	921	100
504	20231011	110500	85149288	921	921	921	921	2
505	20231011	110400	85147446	921	921	921	921	1
506	20231011	110300	85146525	920	920	920	920	1392
507	20231011	110200	83865885	920	920	920	920	7145
508	20231011	110100	77292485	920	921	921	920	5160
509	20231011	110000	72544084	921	921	921	921	872
510	20231011	105900	71740972	922	922	922	922	0
511	20231011	105800	71740972	922	923	923	922	23
512	20231011	105700	71719765	921	922	923	921	133
513	20231011	105600	71597203	922	922	922	922	147
514	20231011	105500	71461669	923	923	923	923	0
515	20231011	105400	71461669	923	923	923	923	0
516	20231011	105300	71461669	923	923	923	923	0
517	20231011	105200	71461669	923	922	923	921	241
518	20231011	105100	71239581	921	922	922	921	221
519	20231011	105000	71035920	923	923	923	923	0
520	20231011	104900	71035920	923	923	923	923	2
521	20231011	104800	71034074	923	922	923	921	230
522	20231011	104700	70822128	922	923	923	922	21
523	20231011	104600	70802765	923	923	923	923	0
524	20231011	104500	70802765	923	921	923	921	66
525	20231011	104400	70741977	923	923	923	922	67
526	20231011	104300	70680200	921	921	921	921	8
527	20231011	104200	70672832	923	923	923	923	0
528	20231011	104100	70672832	923	923	923	921	324
529	20231011	104000	70374182	923	923	924	921	361
530	20231011	103900	70041336	921	922	923	921	101
531	20231011	103800	69948257	922	922	922	922	30
532	20231011	103700	69920597	922	922	922	922	28
533	20231011	103600	69894781	920	922	922	920	1052
534	20231011	103500	68926883	923	923	923	923	14
535	20231011	103400	68913961	923	923	923	923	1
536	20231011	103300	68913038	920	922	922	920	781
537	20231011	103200	68193882	924	923	924	923	3
538	20231011	103100	68191112	924	924	924	924	21
539	20231011	103000	68171708	924	924	924	924	0
540	20231011	102900	68171708	924	924	924	924	0
541	20231011	102800	68171708	924	924	924	924	0
542	20231011	102700	68171708	924	924	924	924	0
543	20231011	102600	68171708	924	924	924	924	21
544	20231011	102500	68152304	925	924	925	924	2
545	20231011	102400	68150455	925	925	925	925	0
546	20231011	102300	68150455	925	925	925	925	237
547	20231011	102200	67931230	925	925	926	925	432
548	20231011	102100	67531415	925	925	925	925	0
549	20231011	102000	67531415	925	925	925	925	22
550	20231011	101900	67511065	926	926	926	926	0
551	20231011	101800	67511065	926	922	926	921	274
552	20231011	101700	67258447	922	921	922	921	1250
553	20231011	101600	66107196	921	921	921	921	1
554	20231011	101500	66106275	921	921	921	921	0
555	20231011	101400	66106275	921	920	921	920	493
556	20231011	101300	65652714	920	920	920	920	500
557	20231011	101200	65192714	920	920	920	920	1730
558	20231011	101100	63601114	920	920	920	920	1021
559	20231011	101000	62661794	920	920	920	920	0
560	20231011	100900	62661794	920	920	920	920	5
561	20231011	100800	62657194	920	920	920	919	64
562	20231011	100700	62598335	920	920	920	920	0
563	20231011	100600	62598335	920	920	920	920	1161
564	20231011	100500	61530215	920	919	920	919	11
565	20231011	100400	61520102	920	920	920	920	0
566	20231011	100300	61520102	920	920	920	920	0
567	20231011	100200	61520102	920	920	920	920	12
568	20231011	100100	61509062	920	920	920	920	0
569	20231011	100000	61509062	920	919	920	919	1355
570	20231011	095900	60262817	919	919	919	919	1000
571	20231011	095800	59343817	919	919	919	919	1
572	20231011	095700	59342898	918	919	919	918	472
573	20231011	095600	58909597	919	918	919	918	569
574	20231011	095500	58387235	919	919	919	918	4108
575	20231011	095400	54611988	919	919	919	919	2374
576	20231011	095300	52430282	919	919	919	919	4
577	20231011	095200	52426606	919	919	919	919	500
578	20231011	095100	51967106	919	919	919	919	20
579	20231011	095000	51948726	919	919	919	919	1967
580	20231011	094900	50141053	919	919	919	919	0
581	20231011	094800	50141053	919	919	919	919	44
582	20231011	094700	50100617	919	919	919	919	101
583	20231011	094600	50007798	919	919	919	919	496
584	20231011	094500	49551974	920	920	920	920	1
585	20231011	094400	49551054	920	919	920	919	107
586	20231011	094300	49452719	919	919	919	919	25
587	20231011	094200	49429744	919	919	919	919	11
588	20231011	094100	49419635	920	920	920	920	4
589	20231011	094000	49415955	920	920	920	920	0
590	20231011	093900	49415955	920	920	920	920	0
591	20231011	093800	49415955	920	920	920	920	0
592	20231011	093700	49415955	920	920	920	920	1
593	20231011	093600	49415035	920	920	920	920	0
594	20231011	093500	49415035	920	920	920	920	0
595	20231011	093400	49415035	920	920	920	920	13
596	20231011	093300	49403075	920	919	920	919	108
597	20231011	093200	49303716	918	920	920	917	14616
598	20231011	093100	35886683	921	919	921	919	1010
599	20231011	093000	34956485	921	921	921	921	286
600	20231011	092900	34693079	921	921	921	921	0
601	20231011	092800	34693079	921	921	921	921	0
602	20231011	092700	34693079	921	919	921	919	8
603	20231011	092600	34685721	921	921	921	921	5
604	20231011	092500	34681116	918	921	921	918	28
605	20231011	092400	34655343	921	921	921	921	0
606	20231011	092300	34655343	921	921	921	921	31
607	20231011	092200	34626792	921	920	921	920	30
608	20231011	092100	34599188	920	917	920	915	5166
609	20231011	092000	29867163	917	917	920	917	6413
610	20231011	091900	23986439	920	920	920	917	15
611	20231011	091800	23972663	920	920	920	920	39
612	20231011	091700	23936783	921	920	921	916	4328
613	20231011	091600	19967034	921	922	922	921	43
614	20231011	091500	19927429	922	922	922	922	5
615	20231011	091400	19922819	922	922	922	922	0
616	20231011	091300	19922819	922	922	922	921	163
617	20231011	091200	19772668	923	923	923	923	2500
618	20231011	091100	17465168	923	923	923	923	0
619	20231011	091000	17465168	923	920	923	920	524
620	20231011	090900	16982491	920	920	920	918	2760
621	20231011	090800	14443489	920	923	927	920	1735
622	20231011	090700	12847254	928	928	928	928	200
623	20231011	090600	12661654	928	928	928	928	1798
624	20231011	090500	10993110	928	923	928	923	58
625	20231011	090400	10939516	928	928	929	921	116
626	20231011	090300	10832525	929	920	929	918	172
627	20231011	090200	10672996	921	932	932	921	7434
628	20231011	090100	3815489	930	930	930	930	200
629	20231011	090000	3629489	933	923	933	922	3930