KissMeData/058400/min/candle-20231010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231010	192800	650781452	921	921	921	921	17039
3	20231010	192700	650781452	921	921	921	921	0
4	20231010	192600	650781452	921	921	921	921	0
5	20231010	192500	650781452	921	921	921	921	0
6	20231010	192400	650781452	921	921	921	921	0
7	20231010	192300	650781452	921	921	921	921	0
8	20231010	192200	650781452	921	921	921	921	0
9	20231010	192100	650781452	921	921	921	921	0
10	20231010	192000	650781452	921	921	921	921	0
11	20231010	191900	650781452	921	921	921	921	0
12	20231010	191800	650781452	921	921	921	921	0
13	20231010	191700	650781452	921	921	921	921	0
14	20231010	191600	650781452	921	921	921	921	0
15	20231010	191500	650781452	921	921	921	921	0
16	20231010	191400	650781452	921	921	921	921	0
17	20231010	191300	650781452	921	921	921	921	0
18	20231010	191200	650781452	921	921	921	921	0
19	20231010	191100	650781452	921	921	921	921	0
20	20231010	191000	650781452	921	921	921	921	0
21	20231010	190900	650781452	921	921	921	921	0
22	20231010	190800	650781452	921	921	921	921	0
23	20231010	190700	650781452	921	921	921	921	0
24	20231010	190600	650781452	921	921	921	921	0
25	20231010	190500	650781452	921	921	921	921	0
26	20231010	190400	650781452	921	921	921	921	0
27	20231010	190300	650781452	921	921	921	921	0
28	20231010	190200	650781452	921	921	921	921	0
29	20231010	190100	650781452	921	921	921	921	0
30	20231010	190000	650781452	921	921	921	921	0
31	20231010	185900	650781452	921	921	921	921	0
32	20231010	185800	650781452	921	921	921	921	17039
33	20231010	185700	650781452	921	921	921	921	0
34	20231010	185600	650781452	921	921	921	921	0
35	20231010	185500	650781452	921	921	921	921	0
36	20231010	185400	650781452	921	921	921	921	0
37	20231010	185300	650781452	921	921	921	921	0
38	20231010	185200	650781452	921	921	921	921	0
39	20231010	185100	650781452	921	921	921	921	0
40	20231010	185000	650781452	921	921	921	921	0
41	20231010	184900	650781452	921	921	921	921	0
42	20231010	184800	650781452	921	921	921	921	0
43	20231010	184700	650781452	921	921	921	921	0
44	20231010	184600	650781452	921	921	921	921	0
45	20231010	184500	650781452	921	921	921	921	0
46	20231010	184400	650781452	921	921	921	921	0
47	20231010	184300	650781452	921	921	921	921	0
48	20231010	184200	650781452	921	921	921	921	0
49	20231010	184100	650781452	921	921	921	921	0
50	20231010	184000	650781452	921	921	921	921	0
51	20231010	183900	650781452	921	921	921	921	0
52	20231010	183800	650781452	921	921	921	921	0
53	20231010	183700	650781452	921	921	921	921	0
54	20231010	183600	650781452	921	921	921	921	0
55	20231010	183500	650781452	921	921	921	921	0
56	20231010	183400	650781452	921	921	921	921	0
57	20231010	183300	650781452	921	921	921	921	0
58	20231010	183200	650781452	921	921	921	921	0
59	20231010	183100	650781452	921	921	921	921	0
60	20231010	183000	650781452	921	921	921	921	0
61	20231010	182900	650781452	921	921	921	921	0
62	20231010	182800	650781452	921	921	921	921	17039
63	20231010	182700	650781452	921	921	921	921	0
64	20231010	182600	650781452	921	921	921	921	0
65	20231010	182500	650781452	921	921	921	921	0
66	20231010	182400	650781452	921	921	921	921	0
67	20231010	182300	650781452	921	921	921	921	0
68	20231010	182200	650781452	921	921	921	921	0
69	20231010	182100	650781452	921	921	921	921	0
70	20231010	182000	650781452	921	921	921	921	0
71	20231010	181900	650781452	921	921	921	921	0
72	20231010	181800	650781452	921	921	921	921	0
73	20231010	181700	650781452	921	921	921	921	0
74	20231010	181600	650781452	921	921	921	921	0
75	20231010	181500	650781452	921	921	921	921	0
76	20231010	181400	650781452	921	921	921	921	0
77	20231010	181300	650781452	921	921	921	921	0
78	20231010	181200	650781452	921	921	921	921	0
79	20231010	181100	650781452	921	921	921	921	0
80	20231010	181000	650781452	921	921	921	921	0
81	20231010	180900	650781452	921	921	921	921	0
82	20231010	180800	650781452	921	921	921	921	0
83	20231010	180700	650781452	921	921	921	921	0
84	20231010	180600	650781452	921	921	921	921	0
85	20231010	180500	650781452	921	921	921	921	0
86	20231010	180400	650781452	921	921	921	921	0
87	20231010	180300	650781452	921	921	921	921	0
88	20231010	180200	650781452	921	921	921	921	0
89	20231010	180100	650781452	921	921	921	921	0
90	20231010	180000	650781452	921	921	921	921	0
91	20231010	175900	650781452	921	921	921	921	0
92	20231010	175800	650781452	921	921	921	921	17039
93	20231010	175700	650781452	921	921	921	921	0
94	20231010	175600	650781452	921	921	921	921	0
95	20231010	175500	650781452	921	921	921	921	0
96	20231010	175400	650781452	921	921	921	921	0
97	20231010	175300	650781452	921	921	921	921	0
98	20231010	175200	650781452	921	921	921	921	0
99	20231010	175100	650781452	921	921	921	921	0
100	20231010	175000	650781452	921	921	921	921	0
101	20231010	174900	650781452	921	921	921	921	0
102	20231010	174800	650781452	921	921	921	921	0
103	20231010	174700	650781452	921	921	921	921	0
104	20231010	174600	650781452	921	921	921	921	0
105	20231010	174500	650781452	921	921	921	921	0
106	20231010	174400	650781452	921	921	921	921	0
107	20231010	174300	650781452	921	921	921	921	0
108	20231010	174200	650781452	921	921	921	921	0
109	20231010	174100	650781452	921	921	921	921	0
110	20231010	174000	650781452	921	921	921	921	0
111	20231010	173900	650781452	921	921	921	921	0
112	20231010	173800	650781452	921	921	921	921	0
113	20231010	173700	650781452	921	921	921	921	0
114	20231010	173600	650781452	921	921	921	921	0
115	20231010	173500	650781452	921	921	921	921	0
116	20231010	173400	650781452	921	921	921	921	0
117	20231010	173300	650781452	921	921	921	921	0
118	20231010	173200	650781452	921	921	921	921	0
119	20231010	173100	650781452	921	921	921	921	0
120	20231010	173000	650781452	921	921	921	921	0
121	20231010	172900	650781452	921	921	921	921	0
122	20231010	172800	650781452	921	921	921	921	17039
123	20231010	172700	650781452	921	921	921	921	0
124	20231010	172600	650781452	921	921	921	921	0
125	20231010	172500	650781452	921	921	921	921	0
126	20231010	172400	650781452	921	921	921	921	0
127	20231010	172300	650781452	921	921	921	921	0
128	20231010	172200	650781452	921	921	921	921	0
129	20231010	172100	650781452	921	921	921	921	0
130	20231010	172000	650781452	921	921	921	921	0
131	20231010	171900	650781452	921	921	921	921	0
132	20231010	171800	650781452	921	921	921	921	0
133	20231010	171700	650781452	921	921	921	921	0
134	20231010	171600	650781452	921	921	921	921	0
135	20231010	171500	650781452	921	921	921	921	0
136	20231010	171400	650781452	921	921	921	921	0
137	20231010	171300	650781452	921	921	921	921	0
138	20231010	171200	650781452	921	921	921	921	0
139	20231010	171100	650781452	921	921	921	921	0
140	20231010	171000	650781452	921	921	921	921	0
141	20231010	170900	650781452	921	921	921	921	0
142	20231010	170800	650781452	921	921	921	921	0
143	20231010	170700	650781452	921	921	921	921	0
144	20231010	170600	650781452	921	921	921	921	0
145	20231010	170500	650781452	921	921	921	921	0
146	20231010	170400	650781452	921	921	921	921	0
147	20231010	170300	650781452	921	921	921	921	0
148	20231010	170200	650781452	921	921	921	921	0
149	20231010	170100	650781452	921	921	921	921	0
150	20231010	170000	650781452	921	921	921	921	0
151	20231010	165900	650781452	921	921	921	921	0
152	20231010	165800	650781452	921	921	921	921	17039
153	20231010	165700	650781452	921	921	921	921	0
154	20231010	165600	650781452	921	921	921	921	0
155	20231010	165500	650781452	921	921	921	921	0
156	20231010	165400	650781452	921	921	921	921	0
157	20231010	165300	650781452	921	921	921	921	0
158	20231010	165200	650781452	921	921	921	921	0
159	20231010	165100	650781452	921	921	921	921	0
160	20231010	165000	650781452	921	921	921	921	0
161	20231010	164900	650781452	921	921	921	921	0
162	20231010	164800	650781452	921	921	921	921	0
163	20231010	164700	650781452	921	921	921	921	0
164	20231010	164600	650781452	921	921	921	921	0
165	20231010	164500	650781452	921	921	921	921	0
166	20231010	164400	650781452	921	921	921	921	0
167	20231010	164300	650781452	921	921	921	921	0
168	20231010	164200	650781452	921	921	921	921	0
169	20231010	164100	650781452	921	921	921	921	0
170	20231010	164000	650781452	921	921	921	921	0
171	20231010	163900	650781452	921	921	921	921	0
172	20231010	163800	650781452	921	921	921	921	0
173	20231010	163700	650781452	921	921	921	921	0
174	20231010	163600	650781452	921	921	921	921	0
175	20231010	163500	650781452	921	921	921	921	0
176	20231010	163400	650781452	921	921	921	921	0
177	20231010	163300	650781452	921	921	921	921	0
178	20231010	163200	650781452	921	921	921	921	0
179	20231010	163100	650781452	921	921	921	921	0
180	20231010	163000	650781452	921	921	921	921	0
181	20231010	162900	650781452	921	921	921	921	0
182	20231010	162800	650781452	921	921	921	921	17039
183	20231010	162700	650781452	921	921	921	921	0
184	20231010	162600	650781452	921	921	921	921	0
185	20231010	162500	650781452	921	921	921	921	0
186	20231010	162400	650781452	921	921	921	921	0
187	20231010	162300	650781452	921	921	921	921	0
188	20231010	162200	650781452	921	921	921	921	0
189	20231010	162100	650781452	921	921	921	921	0
190	20231010	162000	650781452	921	921	921	921	0
191	20231010	161900	650781452	921	921	921	921	0
192	20231010	161800	650781452	921	921	921	921	0
193	20231010	161700	650781452	921	921	921	921	0
194	20231010	161600	650781452	921	921	921	921	0
195	20231010	161500	650781452	921	921	921	921	0
196	20231010	161400	650781452	921	921	921	921	0
197	20231010	161300	650781452	921	921	921	921	0
198	20231010	161200	650781452	921	921	921	921	0
199	20231010	161100	650781452	921	921	921	921	0
200	20231010	161000	650781452	921	921	921	921	0
201	20231010	160900	650781452	921	921	921	921	0
202	20231010	160800	650781452	921	921	921	921	0
203	20231010	160700	650781452	921	921	921	921	0
204	20231010	160600	650781452	921	921	921	921	0
205	20231010	160500	650781452	921	921	921	921	0
206	20231010	160400	650781452	921	921	921	921	0
207	20231010	160300	650781452	921	921	921	921	0
208	20231010	160200	650781452	921	921	921	921	0
209	20231010	160100	650781452	921	921	921	921	0
210	20231010	160000	650781452	921	921	921	921	0
211	20231010	155900	650781452	921	921	921	921	0
212	20231010	155800	650781452	921	921	921	921	17039
213	20231010	155700	650781452	921	921	921	921	0
214	20231010	155600	650781452	921	921	921	921	0
215	20231010	155500	650781452	921	921	921	921	0
216	20231010	155400	650781452	921	921	921	921	0
217	20231010	155300	650781452	921	921	921	921	0
218	20231010	155200	650781452	921	921	921	921	0
219	20231010	155100	650781452	921	921	921	921	0
220	20231010	155000	650781452	921	921	921	921	0
221	20231010	154900	650781452	921	921	921	921	0
222	20231010	154800	650781452	921	921	921	921	0
223	20231010	154700	650781452	921	921	921	921	0
224	20231010	154600	650781452	921	921	921	921	0
225	20231010	154500	650781452	921	921	921	921	0
226	20231010	154400	650781452	921	921	921	921	0
227	20231010	154300	650781452	921	921	921	921	0
228	20231010	154200	650781452	921	921	921	921	0
229	20231010	154100	650781452	921	921	921	921	0
230	20231010	154000	650781452	921	921	921	921	0
231	20231010	153900	650781452	921	921	921	921	0
232	20231010	153800	650781452	921	921	921	921	0
233	20231010	153700	650781452	921	921	921	921	0
234	20231010	153600	650781452	921	921	921	921	0
235	20231010	153500	650781452	921	921	921	921	0
236	20231010	153400	650781452	921	921	921	921	0
237	20231010	153300	650781452	921	921	921	921	0
238	20231010	153200	650781452	921	921	921	921	0
239	20231010	153100	650781452	921	921	921	921	0
240	20231010	153000	650781452	921	921	921	921	17039
241	20231010	152900	635088533	918	918	918	918	0
242	20231010	152800	635088533	918	918	918	918	0
243	20231010	152700	635088533	918	918	918	918	0
244	20231010	152600	635088533	918	918	918	918	0
245	20231010	152500	635088533	918	918	918	918	0
246	20231010	152400	635088533	918	918	918	918	0
247	20231010	152300	635088533	918	918	918	918	0
248	20231010	152200	635088533	918	918	918	918	0
249	20231010	152100	635088533	918	918	918	918	0
250	20231010	152000	635088533	918	918	918	918	0
251	20231010	151900	635088533	918	916	918	915	2611
252	20231010	151800	632695819	916	915	916	915	108
253	20231010	151700	632596990	914	916	916	914	9
254	20231010	151600	632588759	918	917	918	914	3002
255	20231010	151500	629844914	918	916	918	914	4506
256	20231010	151400	625725502	917	915	917	912	15803
257	20231010	151300	611298195	918	915	918	915	918
258	20231010	151200	610456675	915	917	917	915	102
259	20231010	151100	610363343	916	916	916	916	1
260	20231010	151000	610362427	917	917	917	917	0
261	20231010	150900	610362427	917	917	917	917	0
262	20231010	150800	610362427	917	915	917	914	4401
263	20231010	150700	606339546	917	917	917	917	1
264	20231010	150600	606338629	917	917	917	917	323
265	20231010	150500	606042438	917	917	917	917	11
266	20231010	150400	606032351	917	917	917	917	7
267	20231010	150300	606025932	917	915	917	915	13
268	20231010	150200	606014033	917	917	917	917	9
269	20231010	150100	606005780	915	915	915	915	5
270	20231010	150000	606001205	917	914	917	914	7
271	20231010	145900	605994798	917	917	917	914	716
272	20231010	145800	605340341	918	918	918	918	0
273	20231010	145700	605340341	918	918	918	918	0
274	20231010	145600	605340341	918	916	918	914	1016
275	20231010	145500	604411651	916	916	916	916	53
276	20231010	145400	604363103	919	918	919	917	506
277	20231010	145300	603898615	918	918	918	914	22456
278	20231010	145200	583373779	918	918	918	918	6
279	20231010	145100	583368271	918	915	918	914	7
280	20231010	145000	583361864	916	917	917	916	2
281	20231010	144900	583360031	918	918	918	918	3
282	20231010	144800	583357277	918	919	919	918	6
283	20231010	144700	583351764	919	914	919	912	615
284	20231010	144600	582790127	919	918	919	915	8103
285	20231010	144500	575375158	919	919	919	919	4
286	20231010	144400	575371482	921	921	921	921	0
287	20231010	144300	575371482	921	921	921	921	0
288	20231010	144200	575371482	921	917	921	917	112
289	20231010	144100	575268730	921	921	921	921	0
290	20231010	144000	575268730	921	921	921	921	4
291	20231010	143900	575265046	921	920	921	917	5
292	20231010	143800	575260451	921	921	921	921	3
293	20231010	143700	575257688	921	921	921	921	104
294	20231010	143600	575161904	921	921	921	917	363
295	20231010	143500	574828612	921	921	921	921	6
296	20231010	143400	574823086	922	921	922	921	101
297	20231010	143300	574730064	921	917	921	917	1794
298	20231010	143200	573082577	917	917	920	917	8299
299	20231010	143100	565466881	917	917	917	917	185
300	20231010	143000	565297236	917	916	917	916	500
301	20231010	142900	564839235	916	916	916	916	1
302	20231010	142800	564838319	916	916	916	916	17
303	20231010	142700	564822747	916	916	916	916	3
304	20231010	142600	564819999	916	916	916	916	0
305	20231010	142500	564819999	916	917	917	911	1853
306	20231010	142400	563131889	911	917	917	911	1751
307	20231010	142300	561535706	911	917	917	911	771
308	20231010	142200	560832644	918	918	918	918	2
309	20231010	142100	560830808	918	918	918	918	108
310	20231010	142000	560731664	919	919	919	919	0
311	20231010	141900	560731664	919	919	919	911	3733
312	20231010	141800	557328322	920	917	920	916	955
313	20231010	141700	556450647	918	918	918	918	0
314	20231010	141600	556450647	918	918	918	918	4
315	20231010	141500	556446975	913	915	915	913	207
316	20231010	141400	556257781	919	919	919	919	0
317	20231010	141300	556257781	919	919	919	919	2
318	20231010	141200	556255943	921	921	921	921	0
319	20231010	141100	556255943	921	913	921	913	2115
320	20231010	141000	554309111	913	918	919	913	1105
321	20231010	140900	553297208	918	918	918	918	326
322	20231010	140800	552997940	918	918	918	918	4
323	20231010	140700	552994268	918	918	918	918	4
324	20231010	140600	552990596	919	919	919	919	4
325	20231010	140500	552986920	920	920	920	920	1
326	20231010	140400	552986000	920	916	920	912	383
327	20231010	140300	552634771	917	917	917	917	1
328	20231010	140200	552633854	917	917	917	917	1
329	20231010	140100	552632937	918	918	918	917	3
330	20231010	140000	552630184	913	918	918	913	400
331	20231010	135900	552264965	919	917	919	914	304
332	20231010	135800	551986041	918	912	918	910	8136
333	20231010	135700	544568980	911	912	919	911	2271
334	20231010	135600	542497619	912	918	918	912	28891
335	20231010	135500	516091245	918	920	920	918	1827
336	20231010	135400	514412438	921	920	921	920	2
337	20231010	135300	514410597	921	921	921	921	1
338	20231010	135200	514409676	921	921	921	921	110
339	20231010	135100	514308366	921	921	921	921	0
340	20231010	135000	514308366	921	921	921	921	2
341	20231010	134900	514306524	920	920	920	920	0
342	20231010	134800	514306524	920	920	920	920	0
343	20231010	134700	514306524	920	920	920	920	306
344	20231010	134600	514025004	921	921	921	921	3
345	20231010	134500	514022241	920	920	920	920	478
346	20231010	134400	513582481	920	920	920	920	0
347	20231010	134300	513582481	920	922	922	920	11
348	20231010	134200	513572351	922	921	922	921	8
349	20231010	134100	513564982	921	921	921	921	102
350	20231010	134000	513471040	921	921	921	921	0
351	20231010	133900	513471040	921	921	921	920	11
352	20231010	133800	513460916	921	921	921	921	3
353	20231010	133700	513458153	921	921	921	921	2
354	20231010	133600	513456311	918	919	919	918	650
355	20231010	133500	512858979	920	920	920	920	1
356	20231010	133400	512858059	920	922	922	920	14
357	20231010	133300	512845163	922	922	922	922	1
358	20231010	133200	512844241	922	922	922	922	2
359	20231010	133100	512842397	923	923	923	923	1
360	20231010	133000	512841474	921	921	921	921	24
361	20231010	132900	512819370	921	921	921	921	1
362	20231010	132800	512818449	922	923	924	922	15
363	20231010	132700	512804600	924	925	925	924	105
364	20231010	132600	512707499	925	924	925	924	32
365	20231010	132500	512677930	924	924	924	924	0
366	20231010	132400	512677930	924	925	925	919	1013
367	20231010	132300	511746906	919	925	925	919	3001
368	20231010	132200	508988981	919	920	920	919	1110
369	20231010	132100	507968673	925	925	925	920	6279
370	20231010	132000	502188630	925	925	925	925	0
371	20231010	131900	502188630	925	925	925	925	1053
372	20231010	131800	501214605	925	925	925	925	0
373	20231010	131700	501214605	925	925	925	925	1
374	20231010	131600	501213680	925	925	925	925	0
375	20231010	131500	501213680	925	925	925	925	2
376	20231010	131400	501211830	921	921	921	921	0
377	20231010	131300	501211830	921	924	924	921	2000
378	20231010	131200	499369325	925	925	925	925	0
379	20231010	131100	499369325	925	924	925	924	4
380	20231010	131000	499365628	924	924	924	924	0
381	20231010	130900	499365628	924	924	924	924	87
382	20231010	130800	499285240	925	925	925	925	0
383	20231010	130700	499285240	925	926	926	925	5
384	20231010	130600	499280614	925	925	925	925	0
385	20231010	130500	499280614	925	925	925	925	1
386	20231010	130400	499279689	926	926	926	926	1
387	20231010	130300	499278763	926	927	927	926	116
388	20231010	130200	499171346	927	927	927	927	0
389	20231010	130100	499171346	927	927	927	926	24
390	20231010	130000	499149100	926	924	927	924	3180
391	20231010	125900	496205922	925	925	925	925	1
392	20231010	125800	496204997	924	926	926	924	1063
393	20231010	125700	495221810	925	927	927	925	2333
394	20231010	125600	493061656	927	927	927	927	2269
395	20231010	125500	490958293	927	927	927	927	218
396	20231010	125400	490756207	930	930	930	930	0
397	20231010	125300	490756207	930	930	930	930	0
398	20231010	125200	490756207	930	930	930	930	0
399	20231010	125100	490756207	930	930	930	930	53
400	20231010	125000	490706917	930	930	930	930	0
401	20231010	124900	490706917	930	930	930	930	3
402	20231010	124800	490704127	927	927	927	927	2360
403	20231010	124700	488516407	927	928	928	927	191
404	20231010	124600	488339307	928	928	928	928	955
405	20231010	124500	487453067	928	928	931	928	6184
406	20231010	124400	481704279	930	930	930	930	6
407	20231010	124300	481698699	928	930	930	928	5
408	20231010	124200	481694055	930	929	930	929	6998
409	20231010	124100	475185921	929	928	929	928	51
410	20231010	124000	475138592	928	928	929	928	260
411	20231010	123900	474897124	929	929	929	929	304
412	20231010	123800	474614708	930	930	930	930	8
413	20231010	123700	474607268	930	930	930	930	396
414	20231010	123600	474238988	930	930	930	930	5605
415	20231010	123500	469026338	930	930	930	930	552
416	20231010	123400	468512978	930	930	930	930	0
417	20231010	123300	468512978	930	930	930	930	50
418	20231010	123200	468466478	930	930	930	930	129
419	20231010	123100	468346508	930	930	930	930	5
420	20231010	123000	468341858	931	931	931	931	0
421	20231010	122900	468341858	931	931	931	931	0
422	20231010	122800	468341858	931	931	931	931	131
423	20231010	122700	468219897	931	931	931	931	24
424	20231010	122600	468197553	931	931	931	931	0
425	20231010	122500	468197553	931	931	931	931	0
426	20231010	122400	468197553	931	931	931	931	1458
427	20231010	122300	466840155	931	931	931	931	129
428	20231010	122200	466720056	934	934	934	934	11
429	20231010	122100	466709782	931	930	931	930	1003
430	20231010	122000	465775992	935	931	935	930	5001
431	20231010	121900	461121401	931	936	936	931	4359
432	20231010	121800	457057121	936	936	936	936	1
433	20231010	121700	457056185	935	935	935	935	0
434	20231010	121600	457056185	935	935	935	935	41
435	20231010	121500	457017850	934	934	934	934	15
436	20231010	121400	457003840	934	935	935	934	69
437	20231010	121300	456939358	935	935	935	935	1
438	20231010	121200	456938423	935	936	936	935	1001
439	20231010	121100	456001489	936	936	937	936	58
440	20231010	121000	455947199	936	937	937	936	1046
441	20231010	120900	454968110	936	936	937	936	2252
442	20231010	120800	452859971	937	936	937	936	205
443	20231010	120700	452668088	936	936	936	936	1
444	20231010	120600	452667152	932	931	932	931	839
445	20231010	120500	451885767	931	935	935	931	9724
446	20231010	120400	442815119	935	936	936	935	4080
447	20231010	120300	438997309	936	937	937	936	1169
448	20231010	120200	437903025	937	937	937	937	3150
449	20231010	120100	434951475	937	936	937	936	3001
450	20231010	120000	432142538	936	936	936	936	1389
451	20231010	115900	430842434	936	935	936	935	4502
452	20231010	115800	426629856	935	935	935	935	0
453	20231010	115700	426629856	935	935	935	935	5
454	20231010	115600	426625181	935	935	935	935	0
455	20231010	115500	426625181	935	935	935	933	82
456	20231010	115400	426548671	933	933	933	933	40
457	20231010	115300	426511351	935	935	935	935	0
458	20231010	115200	426511351	935	935	935	935	55
459	20231010	115100	426459926	935	932	935	932	3
460	20231010	115000	426457127	932	932	932	932	312
461	20231010	114900	426166343	933	933	935	933	133
462	20231010	114800	426042252	933	933	933	933	2847
463	20231010	114700	423386001	933	933	933	933	806
464	20231010	114600	422634003	933	933	933	933	314
465	20231010	114500	422341041	933	934	934	933	3232
466	20231010	114400	419322453	934	934	934	934	20
467	20231010	114300	419303773	935	935	935	935	103
468	20231010	114200	419207468	935	935	935	935	1105
469	20231010	114100	418174293	935	935	935	935	50
470	20231010	114000	418127543	936	936	936	936	0
471	20231010	113900	418127543	936	936	936	936	12
472	20231010	113800	418116311	936	936	936	936	19
473	20231010	113700	418098527	936	936	937	933	1402
474	20231010	113600	416786300	936	937	937	936	72
475	20231010	113500	416718837	936	936	937	936	116
476	20231010	113400	416610260	936	936	937	936	19764
477	20231010	113300	398106599	937	936	938	935	11079
478	20231010	113200	387729856	935	933	935	933	5149
479	20231010	113100	382916695	933	933	933	933	0
480	20231010	113000	382916695	933	933	933	933	600
481	20231010	112900	382356895	932	932	933	932	4942
482	20231010	112800	377746411	932	934	934	932	1871
483	20231010	112700	376001338	934	934	934	934	99
484	20231010	112600	375908872	934	934	934	934	0
485	20231010	112500	375908872	934	935	935	934	6
486	20231010	112400	375903264	935	936	937	935	3365
487	20231010	112300	372754260	936	934	936	932	2471
488	20231010	112200	370441856	934	936	937	934	3223
489	20231010	112100	367427369	937	931	937	931	24307
490	20231010	112000	344722736	931	929	931	929	444
491	20231010	111900	344309517	929	927	929	927	1154
492	20231010	111800	343239065	927	926	927	926	356
493	20231010	111700	342909085	925	925	925	925	4614
494	20231010	111600	338641135	925	925	925	924	17
495	20231010	111500	338625417	925	925	925	925	11
496	20231010	111400	338615242	925	925	925	925	200
497	20231010	111300	338430242	924	924	924	924	0
498	20231010	111200	338430242	924	924	924	924	89
499	20231010	111100	338348006	924	924	924	924	11
500	20231010	111000	338337842	923	923	923	923	0
501	20231010	110900	338337842	923	923	923	923	0
502	20231010	110800	338337842	923	923	923	923	0
503	20231010	110700	338337842	923	923	923	923	925
504	20231010	110600	337484067	923	923	923	923	253
505	20231010	110500	337250548	923	924	924	923	1333
506	20231010	110400	336019186	925	926	926	925	5281
507	20231010	110300	331130396	926	926	927	926	421
508	20231010	110200	330740470	927	928	928	927	4581
509	20231010	110100	326493851	927	927	927	927	100
510	20231010	110000	326401151	927	928	929	927	1034
511	20231010	105900	325442630	927	927	928	927	1651
512	20231010	105800	323912053	928	930	930	928	1409
513	20231010	105700	322604491	930	929	930	928	530
514	20231010	105600	322112549	931	931	931	931	1
515	20231010	105500	322111618	931	931	931	931	529
516	20231010	105400	321619119	931	932	932	928	1781
517	20231010	105300	319961811	932	931	932	931	768
518	20231010	105200	319246773	931	931	931	931	1
519	20231010	105100	319245842	930	930	930	930	12
520	20231010	105000	319234682	930	930	931	930	638
521	20231010	104900	318641340	931	930	931	930	3008
522	20231010	104800	315843892	931	930	931	930	6848
523	20231010	104700	309475251	931	931	931	931	4290
524	20231010	104600	305481261	931	931	931	930	1887
525	20231010	104500	303725802	929	929	930	929	130
526	20231010	104400	303604932	930	930	930	929	6147
527	20231010	104300	297893527	931	931	931	931	0
528	20231010	104200	297893527	931	932	932	931	2280
529	20231010	104100	295770827	931	932	932	931	1731
530	20231010	104000	294158255	931	932	933	931	4142
531	20231010	103900	290298441	933	933	933	933	0
532	20231010	103800	290298441	933	931	934	931	4259
533	20231010	103700	286323403	931	931	931	930	3167
534	20231010	103600	283374996	933	933	933	932	719
535	20231010	103500	282704669	934	933	934	933	7151
536	20231010	103400	276031838	933	932	933	931	6171
537	20231010	103300	270281474	932	930	932	929	8104
538	20231010	103200	262744671	930	928	930	927	28472
539	20231010	103100	236282037	929	926	929	926	4611
540	20231010	103000	232007447	926	921	926	921	38961
541	20231010	102900	196001740	921	921	921	921	51
542	20231010	102800	195954769	921	921	921	921	264
543	20231010	102700	195711625	921	921	921	921	4
544	20231010	102600	195707941	922	920	922	920	1026
545	20231010	102500	194763970	921	921	921	920	668
546	20231010	102400	194149242	921	921	921	921	831
547	20231010	102300	193383891	922	921	922	921	8
548	20231010	102200	193376521	921	922	922	921	1299
549	20231010	102100	192180127	921	921	922	921	1136
550	20231010	102000	191133858	923	923	923	921	1401
551	20231010	101900	189841535	923	923	923	923	107
552	20231010	101800	189742774	923	922	923	920	6915
553	20231010	101700	183374538	922	922	922	922	67
554	20231010	101600	183312764	922	921	922	921	983
555	20231010	101500	182407273	921	920	921	920	611
556	20231010	101400	181844993	920	919	920	918	2115
557	20231010	101300	179902335	919	918	919	918	2249
558	20231010	101200	177837653	918	917	918	917	1231
559	20231010	101100	176708625	917	917	917	917	3560
560	20231010	101000	173444105	918	918	918	918	402
561	20231010	100900	173075069	920	918	920	918	655
562	20231010	100800	172472487	920	918	920	917	55
563	20231010	100700	172422026	918	920	921	917	7327
564	20231010	100600	165699060	920	922	923	920	10981
565	20231010	100500	155585183	921	920	921	920	5656
566	20231010	100400	150376463	920	918	921	918	14895
567	20231010	100300	136676488	918	917	918	917	3124
568	20231010	100200	133811779	916	915	916	915	2952
569	20231010	100100	131108705	916	915	916	915	4234
570	20231010	100000	127234404	915	915	916	913	6084
571	20231010	095900	121667705	913	915	915	913	8546
572	20231010	095800	113865205	913	915	916	913	2045
573	20231010	095700	111997125	915	915	915	915	700
574	20231010	095600	111356625	916	915	916	915	10839
575	20231010	095500	101437929	915	915	915	915	3763
576	20231010	095400	97994784	916	912	916	912	6241
577	20231010	095300	92287369	912	912	912	912	0
578	20231010	095200	92287369	912	912	912	912	9
579	20231010	095100	92279161	912	912	912	912	20
580	20231010	095000	92260921	912	912	912	912	0
581	20231010	094900	92260921	912	911	912	911	410
582	20231010	094800	91887410	912	911	912	911	8239
583	20231010	094700	84377470	912	912	912	912	534
584	20231010	094600	83890462	915	913	915	912	6096
585	20231010	094500	78324103	913	913	913	912	7143
586	20231010	094400	71809544	913	913	913	913	10
587	20231010	094300	71800414	913	913	913	913	266
588	20231010	094200	71557556	913	913	913	913	1
589	20231010	094100	71556643	911	911	911	911	628
590	20231010	094000	70984535	912	912	912	912	372
591	20231010	093900	70645271	912	912	912	912	60
592	20231010	093800	70590551	912	912	912	912	69
593	20231010	093700	70527623	912	912	912	912	32
594	20231010	093600	70498439	912	912	912	912	2
595	20231010	093500	70496615	912	912	912	910	1398
596	20231010	093400	69223823	912	912	912	912	3
597	20231010	093300	69221087	912	911	912	911	929
598	20231010	093200	68374761	911	911	911	911	1100
599	20231010	093100	67372661	910	911	911	910	31
600	20231010	093000	67344429	911	912	912	911	725
601	20231010	092900	66683831	912	912	912	912	311
602	20231010	092800	66400199	912	912	912	912	212
603	20231010	092700	66206855	912	913	913	912	3
604	20231010	092600	66204117	913	912	913	912	107
605	20231010	092500	66106524	912	911	912	911	36858
606	20231010	092400	32528882	910	908	911	908	691
607	20231010	092300	31900075	906	906	906	906	2066
608	20231010	092200	30028279	906	906	906	906	1
609	20231010	092100	30027373	906	906	906	906	111
610	20231010	092000	29926807	906	907	907	906	14
611	20231010	091900	29914122	908	908	908	908	68
612	20231010	091800	29852378	909	909	909	909	0
613	20231010	091700	29852378	909	909	909	909	240
614	20231010	091600	29634218	911	911	911	911	0
615	20231010	091500	29634218	911	912	912	911	3059
616	20231010	091400	26847133	911	910	911	909	2288
617	20231010	091300	24763333	910	908	910	908	602
618	20231010	091200	24216713	910	910	911	910	12
619	20231010	091100	24205792	910	908	910	908	4715
620	20231010	091000	19924080	908	907	908	907	5133
621	20231010	090900	15263583	907	906	907	906	1400
622	20231010	090800	13995182	906	906	906	906	0
623	20231010	090700	13995182	906	906	906	906	2
624	20231010	090600	13993370	902	902	902	902	0
625	20231010	090500	13993370	902	906	907	902	1379
626	20231010	090400	12746303	905	905	905	905	152
627	20231010	090300	12608743	905	900	905	899	1118
628	20231010	090200	11602530	900	900	900	900	0
629	20231010	090100	11602530	900	900	900	898	6893
630	20231010	090000	5398838	901	894	901	894	6022