KissMeData/001520/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	183400	149147854	979	979	979	979	13710
3	20231010	183300	149147854	979	979	979	979	0
4	20231010	183200	149147854	979	979	979	979	0
5	20231010	183100	149147854	979	979	979	979	0
6	20231010	183000	149147854	979	979	979	979	0
7	20231010	182900	149147854	979	979	979	979	0
8	20231010	182800	149147854	979	979	979	979	0
9	20231010	182700	149147854	979	979	979	979	0
10	20231010	182600	149147854	979	979	979	979	0
11	20231010	182500	149147854	979	979	979	979	0
12	20231010	182400	149147854	979	979	979	979	0
13	20231010	182300	149147854	979	979	979	979	0
14	20231010	182200	149147854	979	979	979	979	0
15	20231010	182100	149147854	979	979	979	979	0
16	20231010	182000	149147854	979	979	979	979	0
17	20231010	181900	149147854	979	979	979	979	0
18	20231010	181800	149147854	979	979	979	979	0
19	20231010	181700	149147854	979	979	979	979	0
20	20231010	181600	149147854	979	979	979	979	0
21	20231010	181500	149147854	979	979	979	979	0
22	20231010	181400	149147854	979	979	979	979	0
23	20231010	181300	149147854	979	979	979	979	0
24	20231010	181200	149147854	979	979	979	979	0
25	20231010	181100	149147854	979	979	979	979	0
26	20231010	181000	149147854	979	979	979	979	0
27	20231010	180900	149147854	979	979	979	979	0
28	20231010	180800	149147854	979	979	979	979	0
29	20231010	180700	149147854	979	979	979	979	0
30	20231010	180600	149147854	979	979	979	979	0
31	20231010	180500	149147854	979	979	979	979	0
32	20231010	180400	149147854	979	979	979	979	13710
33	20231010	180300	149147854	979	979	979	979	0
34	20231010	180200	149147854	979	979	979	979	0
35	20231010	180100	149147854	979	979	979	979	0
36	20231010	180000	149147854	979	979	979	979	0
37	20231010	175900	149147854	979	979	979	979	0
38	20231010	175800	149147854	979	979	979	979	0
39	20231010	175700	149147854	979	979	979	979	0
40	20231010	175600	149147854	979	979	979	979	0
41	20231010	175500	149147854	979	979	979	979	0
42	20231010	175400	149147854	979	979	979	979	0
43	20231010	175300	149147854	979	979	979	979	0
44	20231010	175200	149147854	979	979	979	979	0
45	20231010	175100	149147854	979	979	979	979	0
46	20231010	175000	149147854	979	979	979	979	0
47	20231010	174900	149147854	979	979	979	979	0
48	20231010	174800	149147854	979	979	979	979	0
49	20231010	174700	149147854	979	979	979	979	0
50	20231010	174600	149147854	979	979	979	979	0
51	20231010	174500	149147854	979	979	979	979	0
52	20231010	174400	149147854	979	979	979	979	0
53	20231010	174300	149147854	979	979	979	979	0
54	20231010	174200	149147854	979	979	979	979	0
55	20231010	174100	149147854	979	979	979	979	0
56	20231010	174000	149147854	979	979	979	979	0
57	20231010	173900	149147854	979	979	979	979	0
58	20231010	173800	149147854	979	979	979	979	0
59	20231010	173700	149147854	979	979	979	979	0
60	20231010	173600	149147854	979	979	979	979	0
61	20231010	173500	149147854	979	979	979	979	0
62	20231010	173400	149147854	979	979	979	979	13710
63	20231010	173300	149147854	979	979	979	979	0
64	20231010	173200	149147854	979	979	979	979	0
65	20231010	173100	149147854	979	979	979	979	0
66	20231010	173000	149147854	979	979	979	979	0
67	20231010	172900	149147854	979	979	979	979	0
68	20231010	172800	149147854	979	979	979	979	0
69	20231010	172700	149147854	979	979	979	979	0
70	20231010	172600	149147854	979	979	979	979	0
71	20231010	172500	149147854	979	979	979	979	0
72	20231010	172400	149147854	979	979	979	979	0
73	20231010	172300	149147854	979	979	979	979	0
74	20231010	172200	149147854	979	979	979	979	0
75	20231010	172100	149147854	979	979	979	979	0
76	20231010	172000	149147854	979	979	979	979	0
77	20231010	171900	149147854	979	979	979	979	0
78	20231010	171800	149147854	979	979	979	979	0
79	20231010	171700	149147854	979	979	979	979	0
80	20231010	171600	149147854	979	979	979	979	0
81	20231010	171500	149147854	979	979	979	979	0
82	20231010	171400	149147854	979	979	979	979	0
83	20231010	171300	149147854	979	979	979	979	0
84	20231010	171200	149147854	979	979	979	979	0
85	20231010	171100	149147854	979	979	979	979	0
86	20231010	171000	149147854	979	979	979	979	0
87	20231010	170900	149147854	979	979	979	979	0
88	20231010	170800	149147854	979	979	979	979	0
89	20231010	170700	149147854	979	979	979	979	0
90	20231010	170600	149147854	979	979	979	979	0
91	20231010	170500	149147854	979	979	979	979	0
92	20231010	170400	149147854	979	979	979	979	13710
93	20231010	170300	149147854	979	979	979	979	0
94	20231010	170200	149147854	979	979	979	979	0
95	20231010	170100	149147854	979	979	979	979	0
96	20231010	170000	149147854	979	979	979	979	0
97	20231010	165900	149147854	979	979	979	979	0
98	20231010	165800	149147854	979	979	979	979	0
99	20231010	165700	149147854	979	979	979	979	0
100	20231010	165600	149147854	979	979	979	979	0
101	20231010	165500	149147854	979	979	979	979	0
102	20231010	165400	149147854	979	979	979	979	0
103	20231010	165300	149147854	979	979	979	979	0
104	20231010	165200	149147854	979	979	979	979	0
105	20231010	165100	149147854	979	979	979	979	0
106	20231010	165000	149147854	979	979	979	979	0
107	20231010	164900	149147854	979	979	979	979	0
108	20231010	164800	149147854	979	979	979	979	0
109	20231010	164700	149147854	979	979	979	979	0
110	20231010	164600	149147854	979	979	979	979	0
111	20231010	164500	149147854	979	979	979	979	0
112	20231010	164400	149147854	979	979	979	979	0
113	20231010	164300	149147854	979	979	979	979	0
114	20231010	164200	149147854	979	979	979	979	0
115	20231010	164100	149147854	979	979	979	979	0
116	20231010	164000	149147854	979	979	979	979	0
117	20231010	163900	149147854	979	979	979	979	0
118	20231010	163800	149147854	979	979	979	979	0
119	20231010	163700	149147854	979	979	979	979	0
120	20231010	163600	149147854	979	979	979	979	0
121	20231010	163500	149147854	979	979	979	979	0
122	20231010	163400	149147854	979	979	979	979	13710
123	20231010	163300	149147854	979	979	979	979	0
124	20231010	163200	149147854	979	979	979	979	0
125	20231010	163100	149147854	979	979	979	979	0
126	20231010	163000	149147854	979	979	979	979	0
127	20231010	162900	149147854	979	979	979	979	0
128	20231010	162800	149147854	979	979	979	979	0
129	20231010	162700	149147854	979	979	979	979	0
130	20231010	162600	149147854	979	979	979	979	0
131	20231010	162500	149147854	979	979	979	979	0
132	20231010	162400	149147854	979	979	979	979	0
133	20231010	162300	149147854	979	979	979	979	0
134	20231010	162200	149147854	979	979	979	979	0
135	20231010	162100	149147854	979	979	979	979	0
136	20231010	162000	149147854	979	979	979	979	0
137	20231010	161900	149147854	979	979	979	979	0
138	20231010	161800	149147854	979	979	979	979	0
139	20231010	161700	149147854	979	979	979	979	0
140	20231010	161600	149147854	979	979	979	979	0
141	20231010	161500	149147854	979	979	979	979	0
142	20231010	161400	149147854	979	979	979	979	0
143	20231010	161300	149147854	979	979	979	979	0
144	20231010	161200	149147854	979	979	979	979	0
145	20231010	161100	149147854	979	979	979	979	0
146	20231010	161000	149147854	979	979	979	979	0
147	20231010	160900	149147854	979	979	979	979	0
148	20231010	160800	149147854	979	979	979	979	0
149	20231010	160700	149147854	979	979	979	979	0
150	20231010	160600	149147854	979	979	979	979	0
151	20231010	160500	149147854	979	979	979	979	0
152	20231010	160400	149147854	979	979	979	979	13710
153	20231010	160300	149147854	979	979	979	979	0
154	20231010	160200	149147854	979	979	979	979	0
155	20231010	160100	149147854	979	979	979	979	0
156	20231010	160000	149147854	979	979	979	979	0
157	20231010	155900	149147854	979	979	979	979	0
158	20231010	155800	149147854	979	979	979	979	0
159	20231010	155700	149147854	979	979	979	979	0
160	20231010	155600	149147854	979	979	979	979	0
161	20231010	155500	149147854	979	979	979	979	0
162	20231010	155400	149147854	979	979	979	979	0
163	20231010	155300	149147854	979	979	979	979	0
164	20231010	155200	149147854	979	979	979	979	0
165	20231010	155100	149147854	979	979	979	979	0
166	20231010	155000	149147854	979	979	979	979	0
167	20231010	154900	149147854	979	979	979	979	0
168	20231010	154800	149147854	979	979	979	979	0
169	20231010	154700	149147854	979	979	979	979	0
170	20231010	154600	149147854	979	979	979	979	0
171	20231010	154500	149147854	979	979	979	979	0
172	20231010	154400	149147854	979	979	979	979	0
173	20231010	154300	149147854	979	979	979	979	0
174	20231010	154200	149147854	979	979	979	979	0
175	20231010	154100	149147854	979	979	979	979	0
176	20231010	154000	149147854	979	979	979	979	0
177	20231010	153900	149147854	979	979	979	979	0
178	20231010	153800	149147854	979	979	979	979	0
179	20231010	153700	149147854	979	979	979	979	0
180	20231010	153600	149147854	979	979	979	979	0
181	20231010	153500	149147854	979	979	979	979	0
182	20231010	153400	149147854	979	979	979	979	13710
183	20231010	153300	149147854	979	979	979	979	0
184	20231010	153200	149147854	979	979	979	979	0
185	20231010	153100	149147854	979	979	979	979	0
186	20231010	153000	149147854	979	979	979	979	13710
187	20231010	152900	135725764	980	980	980	980	0
188	20231010	152800	135725764	980	980	980	980	0
189	20231010	152700	135725764	980	980	980	980	0
190	20231010	152600	135725764	980	980	980	980	0
191	20231010	152500	135725764	980	980	980	980	0
192	20231010	152400	135725764	980	980	980	980	0
193	20231010	152300	135725764	980	980	980	980	0
194	20231010	152200	135725764	980	980	980	980	0
195	20231010	152100	135725764	980	980	980	980	0
196	20231010	152000	135725764	980	980	980	980	0
197	20231010	151900	135725764	980	980	980	980	0
198	20231010	151800	135725764	980	980	980	980	670
199	20231010	151700	135069164	980	980	980	980	10
200	20231010	151600	135059364	980	981	981	980	78
201	20231010	151500	134982916	981	981	981	981	27
202	20231010	151400	134956429	981	981	981	981	0
203	20231010	151300	134956429	981	981	981	981	1890
204	20231010	151200	133102339	981	981	981	981	450
205	20231010	151100	132660889	983	983	983	983	0
206	20231010	151000	132660889	983	983	983	983	20
207	20231010	150900	132641229	981	981	981	981	0
208	20231010	150800	132641229	981	981	981	981	0
209	20231010	150700	132641229	981	981	981	981	200
210	20231010	150600	132445029	982	982	982	982	0
211	20231010	150500	132445029	982	981	982	981	1010
212	20231010	150400	131454209	982	982	982	982	10
213	20231010	150300	131444389	982	982	982	982	40
214	20231010	150200	131405109	982	982	982	982	0
215	20231010	150100	131405109	982	982	982	982	0
216	20231010	150000	131405109	982	981	982	981	29
217	20231010	145900	131376650	981	981	981	981	5
218	20231010	145800	131371745	982	982	982	982	0
219	20231010	145700	131371745	982	981	982	981	10
220	20231010	145600	131361930	981	982	982	981	15
221	20231010	145500	131347205	981	981	981	981	0
222	20231010	145400	131347205	981	981	981	981	0
223	20231010	145300	131347205	981	981	981	981	4
224	20231010	145200	131343281	981	982	982	981	305
225	20231010	145100	131044066	982	981	982	981	311
226	20231010	145000	130738964	981	981	981	981	425
227	20231010	144900	130322039	982	982	982	982	47
228	20231010	144800	130275885	982	982	982	982	0
229	20231010	144700	130275885	982	982	982	982	7
230	20231010	144600	130269011	982	982	982	982	0
231	20231010	144500	130269011	982	982	982	982	3
232	20231010	144400	130266065	982	982	982	982	11
233	20231010	144300	130255263	982	982	982	982	0
234	20231010	144200	130255263	982	982	982	982	0
235	20231010	144100	130255263	982	982	982	982	26
236	20231010	144000	130229731	983	983	983	983	0
237	20231010	143900	130229731	983	983	984	983	173
238	20231010	143800	130059612	982	982	982	982	10
239	20231010	143700	130049792	981	982	982	981	270
240	20231010	143600	129784748	982	982	982	982	0
241	20231010	143500	129784748	982	983	983	982	5
242	20231010	143400	129779836	983	983	983	983	3
243	20231010	143300	129776887	982	982	982	982	3
244	20231010	143200	129773941	982	981	982	981	8
245	20231010	143100	129766089	981	981	981	981	0
246	20231010	143000	129766089	981	981	981	981	0
247	20231010	142900	129766089	981	981	981	981	5
248	20231010	142800	129761184	982	982	982	982	0
249	20231010	142700	129761184	982	982	982	982	503
250	20231010	142600	129267238	982	981	982	981	1776
251	20231010	142500	127524003	981	981	981	981	0
252	20231010	142400	127524003	981	981	981	981	0
253	20231010	142300	127524003	981	981	981	981	4
254	20231010	142200	127520079	982	982	982	982	0
255	20231010	142100	127520079	982	982	982	982	42
256	20231010	142000	127478835	982	981	982	981	413
257	20231010	141900	127073274	981	981	981	981	0
258	20231010	141800	127073274	981	981	981	981	3
259	20231010	141700	127070331	982	982	982	982	5705
260	20231010	141600	121468021	982	982	982	982	50
261	20231010	141500	121418921	982	982	982	982	0
262	20231010	141400	121418921	982	982	982	982	150
263	20231010	141300	121271621	982	982	982	982	0
264	20231010	141200	121271621	982	982	982	982	0
265	20231010	141100	121271621	982	982	982	982	0
266	20231010	141000	121271621	982	982	982	982	5
267	20231010	140900	121266711	982	982	982	982	623
268	20231010	140800	120654925	982	982	982	982	0
269	20231010	140700	120654925	982	983	983	982	5
270	20231010	140600	120650014	982	982	982	982	0
271	20231010	140500	120650014	982	982	982	982	0
272	20231010	140400	120650014	982	982	982	982	5
273	20231010	140300	120645104	983	983	983	983	2
274	20231010	140200	120643138	983	983	983	983	2
275	20231010	140100	120641172	982	982	982	982	4
276	20231010	140000	120637244	982	982	982	982	0
277	20231010	135900	120637244	982	982	982	982	0
278	20231010	135800	120637244	982	983	983	982	55
279	20231010	135700	120583184	982	982	982	982	225
280	20231010	135600	120362234	982	982	982	982	0
281	20231010	135500	120362234	982	982	982	982	5
282	20231010	135400	120357324	982	982	982	982	0
283	20231010	135300	120357324	982	982	982	982	0
284	20231010	135200	120357324	982	982	982	982	4
285	20231010	135100	120353396	983	983	983	983	3158
286	20231010	135000	117249082	984	984	984	984	1
287	20231010	134900	117248098	983	983	983	983	5
288	20231010	134800	117243183	984	984	984	984	2
289	20231010	134700	117241215	983	983	983	983	0
290	20231010	134600	117241215	983	983	983	983	2004
291	20231010	134500	115271283	983	983	983	983	0
292	20231010	134400	115271283	983	983	983	983	0
293	20231010	134300	115271283	983	983	983	983	5
294	20231010	134200	115266368	983	983	983	983	0
295	20231010	134100	115266368	983	983	983	983	0
296	20231010	134000	115266368	983	983	983	983	105
297	20231010	133900	115163153	983	983	983	983	0
298	20231010	133800	115163153	983	983	983	983	0
299	20231010	133700	115163153	983	983	983	983	4
300	20231010	133600	115159221	983	983	983	983	0
301	20231010	133500	115159221	983	983	983	983	0
302	20231010	133400	115159221	983	982	983	982	38
303	20231010	133300	115121872	982	983	983	982	27
304	20231010	133200	115095356	983	983	983	983	12
305	20231010	133100	115083560	983	982	983	982	31
306	20231010	133000	115053112	983	983	983	983	1081
307	20231010	132900	113990489	983	983	983	983	0
308	20231010	132800	113990489	983	983	983	983	5
309	20231010	132700	113985574	983	983	983	983	4
310	20231010	132600	113981642	984	985	985	984	1695
311	20231010	132500	112313456	985	985	985	985	5
312	20231010	132400	112308531	985	985	985	985	0
313	20231010	132300	112308531	985	985	985	985	0
314	20231010	132200	112308531	985	985	985	985	1924
315	20231010	132100	110413391	985	985	985	985	0
316	20231010	132000	110413391	985	985	985	985	0
317	20231010	131900	110413391	985	985	985	985	20
318	20231010	131800	110393691	985	985	985	985	0
319	20231010	131700	110393691	985	985	985	985	0
320	20231010	131600	110393691	985	985	985	985	0
321	20231010	131500	110393691	985	985	985	985	4
322	20231010	131400	110389751	985	986	986	985	4000
323	20231010	131300	106449664	986	986	986	986	0
324	20231010	131200	106449664	986	986	986	986	5
325	20231010	131100	106444734	986	986	986	986	0
326	20231010	131000	106444734	986	986	986	986	0
327	20231010	130900	106444734	986	986	986	986	105
328	20231010	130800	106341204	986	986	986	986	0
329	20231010	130700	106341204	986	986	986	986	0
330	20231010	130600	106341204	986	986	986	986	4
331	20231010	130500	106337260	986	986	986	986	0
332	20231010	130400	106337260	986	986	986	986	100
333	20231010	130300	106238660	986	986	986	986	5
334	20231010	130200	106233730	986	986	986	986	4400
335	20231010	130100	101895330	987	987	987	987	111
336	20231010	130000	101785773	987	987	987	987	12
337	20231010	125900	101773929	987	987	987	987	100
338	20231010	125800	101675229	987	987	987	987	100
339	20231010	125700	101576529	987	987	987	987	5
340	20231010	125600	101571594	986	986	986	986	0
341	20231010	125500	101571594	986	986	986	986	0
342	20231010	125400	101571594	986	986	986	986	5
343	20231010	125300	101566664	986	986	986	986	0
344	20231010	125200	101566664	986	986	986	986	497
345	20231010	125100	101076622	985	985	985	985	4
346	20231010	125000	101072682	986	986	986	986	3
347	20231010	124900	101069724	985	985	985	985	0
348	20231010	124800	101069724	985	988	988	985	5309
349	20231010	124700	95834469	987	987	987	987	0
350	20231010	124600	95834469	987	987	987	987	0
351	20231010	124500	95834469	987	987	987	987	4
352	20231010	124400	95830521	988	988	988	988	0
353	20231010	124300	95830521	988	988	988	988	10
354	20231010	124200	95820641	988	988	988	988	8
355	20231010	124100	95812737	988	988	988	988	0
356	20231010	124000	95812737	988	988	988	988	12
357	20231010	123900	95800881	987	987	987	987	5
358	20231010	123800	95795946	987	987	987	987	0
359	20231010	123700	95795946	987	987	987	987	0
360	20231010	123600	95795946	987	987	987	987	4
361	20231010	123500	95791998	987	987	987	987	500
362	20231010	123400	95298498	987	987	987	987	0
363	20231010	123300	95298498	987	987	987	987	5
364	20231010	123200	95293563	990	987	990	987	1180
365	20231010	123100	94127985	986	986	986	986	0
366	20231010	123000	94127985	986	986	986	986	1004
367	20231010	122900	93138041	986	986	986	986	0
368	20231010	122800	93138041	986	986	986	986	0
369	20231010	122700	93138041	986	986	986	986	5
370	20231010	122600	93133111	986	986	986	986	0
371	20231010	122500	93133111	986	986	986	986	0
372	20231010	122400	93133111	986	986	986	986	5
373	20231010	122300	93128181	986	986	986	986	0
374	20231010	122200	93128181	986	986	986	986	0
375	20231010	122100	93128181	986	986	986	986	4
376	20231010	122000	93124237	987	987	987	987	0
377	20231010	121900	93124237	987	987	987	987	0
378	20231010	121800	93124237	987	987	987	987	137
379	20231010	121700	92989018	987	987	987	987	139
380	20231010	121600	92851825	987	987	987	987	737
381	20231010	121500	92124406	986	986	986	986	0
382	20231010	121400	92124406	986	986	986	986	4
383	20231010	121300	92120462	986	986	986	986	0
384	20231010	121200	92120462	986	986	986	986	0
385	20231010	121100	92120462	986	986	986	986	5
386	20231010	121000	92115532	986	986	986	986	0
387	20231010	120900	92115532	986	987	987	986	2
388	20231010	120800	92113559	986	987	987	986	6
389	20231010	120700	92107642	985	985	985	985	1151
390	20231010	120600	90973907	985	985	985	985	0
391	20231010	120500	90973907	985	985	985	985	4
392	20231010	120400	90969967	985	985	985	985	0
393	20231010	120300	90969967	985	985	985	985	2235
394	20231010	120200	88768492	985	986	986	985	429
395	20231010	120100	88345804	986	986	986	986	3
396	20231010	120000	88342846	986	986	986	986	0
397	20231010	115900	88342846	986	986	986	986	7
398	20231010	115800	88335944	987	987	987	987	0
399	20231010	115700	88335944	987	986	987	986	104
400	20231010	115600	88233300	986	986	986	986	5
401	20231010	115500	88228370	986	986	986	986	3
402	20231010	115400	88225412	986	986	986	986	0
403	20231010	115300	88225412	986	987	987	986	61
404	20231010	115200	88165213	986	986	986	986	130
405	20231010	115100	88037033	986	986	986	986	3
406	20231010	115000	88034075	986	987	987	986	160
407	20231010	114900	87876159	986	986	986	986	13
408	20231010	114800	87863341	986	986	986	986	0
409	20231010	114700	87863341	986	986	986	986	8
410	20231010	114600	87855453	986	986	986	986	0
411	20231010	114500	87855453	986	986	986	986	13
412	20231010	114400	87842635	987	986	987	986	134
413	20231010	114300	87710381	986	986	986	986	3
414	20231010	114200	87707423	986	986	986	986	0
415	20231010	114100	87707423	986	986	986	986	8
416	20231010	114000	87699535	986	986	986	986	0
417	20231010	113900	87699535	986	986	986	986	3036
418	20231010	113800	84706039	986	986	986	986	5
419	20231010	113700	84701109	987	987	987	987	0
420	20231010	113600	84701109	987	989	989	987	2504
421	20231010	113500	82227171	988	988	988	988	4
422	20231010	113400	82223219	988	988	988	988	0
423	20231010	113300	82223219	988	988	988	988	0
424	20231010	113200	82223219	988	988	988	988	5
425	20231010	113100	82218279	988	988	988	988	100
426	20231010	113000	82119479	988	988	988	988	0
427	20231010	112900	82119479	988	988	988	988	304
428	20231010	112800	81819127	988	988	988	988	100
429	20231010	112700	81720327	988	988	988	988	0
430	20231010	112600	81720327	988	988	988	988	82
431	20231010	112500	81639311	988	988	988	988	0
432	20231010	112400	81639311	988	988	988	988	0
433	20231010	112300	81639311	988	988	988	988	5
434	20231010	112200	81634371	988	988	988	988	0
435	20231010	112100	81634371	988	988	988	988	0
436	20231010	112000	81634371	988	988	988	988	4
437	20231010	111900	81630419	989	989	989	989	20
438	20231010	111800	81610639	989	989	989	989	2
439	20231010	111700	81608661	988	988	988	988	5
440	20231010	111600	81603721	989	989	989	989	0
441	20231010	111500	81603721	989	989	989	989	1
442	20231010	111400	81602732	988	988	988	988	4
443	20231010	111300	81598780	987	987	987	987	0
444	20231010	111200	81598780	987	987	987	987	0
445	20231010	111100	81598780	987	987	987	987	0
446	20231010	111000	81598780	987	987	987	987	5
447	20231010	110900	81593845	987	987	987	987	0
448	20231010	110800	81593845	987	987	987	987	0
449	20231010	110700	81593845	987	987	987	987	5
450	20231010	110600	81588910	987	987	987	987	0
451	20231010	110500	81588910	987	987	987	987	0
452	20231010	110400	81588910	987	987	987	987	4
453	20231010	110300	81584962	990	990	990	990	0
454	20231010	110200	81584962	990	990	990	990	1
455	20231010	110100	81583972	987	987	987	987	5
456	20231010	110000	81579037	988	988	988	988	13
457	20231010	105900	81566193	987	986	987	986	2021
458	20231010	105800	79573376	986	986	986	986	37
459	20231010	105700	79536894	986	986	986	986	0
460	20231010	105600	79536894	986	986	986	986	104
461	20231010	105500	79434350	986	986	986	986	5
462	20231010	105400	79429420	986	986	986	986	3
463	20231010	105300	79426462	986	986	986	986	0
464	20231010	105200	79426462	986	986	986	986	881
465	20231010	105100	78557796	986	986	986	986	2320
466	20231010	105000	76270276	987	987	987	987	0
467	20231010	104900	76270276	987	989	990	987	236
468	20231010	104800	76037319	986	986	986	986	0
469	20231010	104700	76037319	986	987	987	986	500
470	20231010	104600	75544110	987	987	987	987	5
471	20231010	104500	75539175	987	986	987	986	1861
472	20231010	104400	73703906	986	986	986	986	67
473	20231010	104300	73637844	986	986	986	986	5
474	20231010	104200	73632914	987	986	987	986	103
475	20231010	104100	73531281	986	986	986	986	0
476	20231010	104000	73531281	986	986	986	986	9
477	20231010	103900	73522407	986	986	986	986	0
478	20231010	103800	73522407	986	986	986	986	3
479	20231010	103700	73519449	986	986	986	986	5
480	20231010	103600	73514519	986	986	986	986	10
481	20231010	103500	73504659	986	986	986	986	0
482	20231010	103400	73504659	986	986	986	986	0
483	20231010	103300	73504659	986	986	986	986	0
484	20231010	103200	73504659	986	986	986	986	483
485	20231010	103100	73028421	986	986	986	986	0
486	20231010	103000	73028421	986	984	986	984	2257
487	20231010	102900	70805292	984	984	984	984	0
488	20231010	102800	70805292	984	984	984	984	0
489	20231010	102700	70805292	984	984	984	984	0
490	20231010	102600	70805292	984	984	984	984	0
491	20231010	102500	70805292	984	984	984	984	0
492	20231010	102400	70805292	984	984	984	984	0
493	20231010	102300	70805292	984	984	984	984	0
494	20231010	102200	70805292	984	983	984	983	8
495	20231010	102100	70797425	983	983	983	983	0
496	20231010	102000	70797425	983	984	984	983	38
497	20231010	101900	70760068	983	983	983	983	4
498	20231010	101800	70756136	984	984	984	984	3
499	20231010	101700	70753184	984	984	984	984	0
500	20231010	101600	70753184	984	984	984	984	8
501	20231010	101500	70745312	984	984	984	984	3
502	20231010	101400	70742360	983	983	983	983	0
503	20231010	101300	70742360	983	983	983	983	1
504	20231010	101200	70741377	983	982	983	982	2825
505	20231010	101100	67964408	983	985	985	983	9021
506	20231010	101000	59094572	985	985	985	985	0
507	20231010	100900	59094572	985	985	985	985	2341
508	20231010	100800	56788687	985	985	985	985	1313
509	20231010	100700	55495382	985	986	986	985	1001
510	20231010	100600	54509316	986	987	987	986	616
511	20231010	100500	53901338	988	987	988	987	13
512	20231010	100400	53888495	988	988	988	988	100
513	20231010	100300	53789695	987	987	987	987	4
514	20231010	100200	53785747	988	988	988	988	101
515	20231010	100100	53685959	988	988	988	988	0
516	20231010	100000	53685959	988	988	988	988	8
517	20231010	095900	53678055	988	988	988	988	0
518	20231010	095800	53678055	988	988	988	988	0
519	20231010	095700	53678055	988	988	988	988	4
520	20231010	095600	53674103	990	990	990	990	0
521	20231010	095500	53674103	990	990	990	990	0
522	20231010	095400	53674103	990	990	990	990	7679
523	20231010	095300	46071893	990	990	990	990	2398
524	20231010	095200	43697873	990	990	990	990	0
525	20231010	095100	43697873	990	990	990	990	0
526	20231010	095000	43697873	990	990	990	990	0
527	20231010	094900	43697873	990	990	990	990	35
528	20231010	094800	43663223	990	990	990	990	0
529	20231010	094700	43663223	990	990	990	990	0
530	20231010	094600	43663223	990	990	990	990	0
531	20231010	094500	43663223	990	990	990	990	7994
532	20231010	094400	35749163	990	987	990	987	12027
533	20231010	094300	23847726	987	987	987	987	668
534	20231010	094200	23188410	987	987	987	987	50
535	20231010	094100	23139060	987	987	987	987	0
536	20231010	094000	23139060	987	988	988	987	3137
537	20231010	093900	20040777	990	990	990	990	2
538	20231010	093800	20038797	990	990	990	990	1
539	20231010	093700	20037807	990	990	990	990	9
540	20231010	093600	20028897	990	990	990	990	1
541	20231010	093500	20027907	990	990	990	990	3
542	20231010	093400	20024937	990	990	990	990	10
543	20231010	093300	20015037	990	990	990	990	0
544	20231010	093200	20015037	990	988	990	988	2438
545	20231010	093100	17606291	988	988	988	988	5682
546	20231010	093000	11992475	987	987	987	987	0
547	20231010	092900	11992475	987	984	987	984	2491
548	20231010	092800	9538741	985	985	985	985	2080
549	20231010	092700	7489941	985	985	985	985	1010
550	20231010	092600	6495091	987	987	987	987	0
551	20231010	092500	6495091	987	987	987	987	0
552	20231010	092400	6495091	987	987	987	987	1
553	20231010	092300	6494104	987	987	987	987	0
554	20231010	092200	6494104	987	986	987	985	537
555	20231010	092100	5965052	987	987	987	987	0
556	20231010	092000	5965052	987	987	987	987	1
557	20231010	091900	5964065	987	987	987	987	4
558	20231010	091800	5960117	987	985	987	985	1030
559	20231010	091700	4943577	985	985	985	985	0
560	20231010	091600	4943577	985	986	986	985	110
561	20231010	091500	4835217	986	986	986	986	0
562	20231010	091400	4835217	986	985	986	985	301
563	20231010	091300	4538432	986	986	986	986	6
564	20231010	091200	4532516	985	985	985	985	0
565	20231010	091100	4532516	985	985	985	985	0
566	20231010	091000	4532516	985	985	985	985	0
567	20231010	090900	4532516	985	985	985	985	0
568	20231010	090800	4532516	985	987	987	985	725
569	20231010	090700	3818341	988	988	988	988	2514
570	20231010	090600	1334509	989	993	993	989	240
571	20231010	090500	1097145	993	989	993	989	21
572	20231010	090400	1076362	983	983	983	983	0
573	20231010	090300	1076362	983	983	983	983	0
574	20231010	090200	1076362	983	983	983	983	0
575	20231010	090100	1076362	983	983	983	983	0
576	20231010	090000	1076362	983	993	993	983	1084