KissMeData/054630/min/candle-20231011.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231011	192600	49982999	288	288	288	288	6971
3	20231011	192500	49982999	288	288	288	288	0
4	20231011	192400	49982999	288	288	288	288	0
5	20231011	192300	49982999	288	288	288	288	0
6	20231011	192200	49982999	288	288	288	288	0
7	20231011	192100	49982999	288	288	288	288	0
8	20231011	192000	49982999	288	288	288	288	0
9	20231011	191900	49982999	288	288	288	288	0
10	20231011	191800	49982999	288	288	288	288	0
11	20231011	191700	49982999	288	288	288	288	0
12	20231011	191600	49982999	288	288	288	288	0
13	20231011	191500	49982999	288	288	288	288	0
14	20231011	191400	49982999	288	288	288	288	0
15	20231011	191300	49982999	288	288	288	288	0
16	20231011	191200	49982999	288	288	288	288	0
17	20231011	191100	49982999	288	288	288	288	0
18	20231011	191000	49982999	288	288	288	288	0
19	20231011	190900	49982999	288	288	288	288	0
20	20231011	190800	49982999	288	288	288	288	0
21	20231011	190700	49982999	288	288	288	288	0
22	20231011	190600	49982999	288	288	288	288	0
23	20231011	190500	49982999	288	288	288	288	0
24	20231011	190400	49982999	288	288	288	288	0
25	20231011	190300	49982999	288	288	288	288	0
26	20231011	190200	49982999	288	288	288	288	0
27	20231011	190100	49982999	288	288	288	288	0
28	20231011	190000	49982999	288	288	288	288	0
29	20231011	185900	49982999	288	288	288	288	0
30	20231011	185800	49982999	288	288	288	288	0
31	20231011	185700	49982999	288	288	288	288	0
32	20231011	185600	49982999	288	288	288	288	6971
33	20231011	185500	49982999	288	288	288	288	0
34	20231011	185400	49982999	288	288	288	288	0
35	20231011	185300	49982999	288	288	288	288	0
36	20231011	185200	49982999	288	288	288	288	0
37	20231011	185100	49982999	288	288	288	288	0
38	20231011	185000	49982999	288	288	288	288	0
39	20231011	184900	49982999	288	288	288	288	0
40	20231011	184800	49982999	288	288	288	288	0
41	20231011	184700	49982999	288	288	288	288	0
42	20231011	184600	49982999	288	288	288	288	0
43	20231011	184500	49982999	288	288	288	288	0
44	20231011	184400	49982999	288	288	288	288	0
45	20231011	184300	49982999	288	288	288	288	0
46	20231011	184200	49982999	288	288	288	288	0
47	20231011	184100	49982999	288	288	288	288	0
48	20231011	184000	49982999	288	288	288	288	0
49	20231011	183900	49982999	288	288	288	288	0
50	20231011	183800	49982999	288	288	288	288	0
51	20231011	183700	49982999	288	288	288	288	0
52	20231011	183600	49982999	288	288	288	288	0
53	20231011	183500	49982999	288	288	288	288	0
54	20231011	183400	49982999	288	288	288	288	0
55	20231011	183300	49982999	288	288	288	288	0
56	20231011	183200	49982999	288	288	288	288	0
57	20231011	183100	49982999	288	288	288	288	0
58	20231011	183000	49982999	288	288	288	288	0
59	20231011	182900	49982999	288	288	288	288	0
60	20231011	182800	49982999	288	288	288	288	0
61	20231011	182700	49982999	288	288	288	288	0
62	20231011	182600	49982999	288	288	288	288	6971
63	20231011	182500	49982999	288	288	288	288	0
64	20231011	182400	49982999	288	288	288	288	0
65	20231011	182300	49982999	288	288	288	288	0
66	20231011	182200	49982999	288	288	288	288	0
67	20231011	182100	49982999	288	288	288	288	0
68	20231011	182000	49982999	288	288	288	288	0
69	20231011	181900	49982999	288	288	288	288	0
70	20231011	181800	49982999	288	288	288	288	0
71	20231011	181700	49982999	288	288	288	288	0
72	20231011	181600	49982999	288	288	288	288	0
73	20231011	181500	49982999	288	288	288	288	0
74	20231011	181400	49982999	288	288	288	288	0
75	20231011	181300	49982999	288	288	288	288	0
76	20231011	181200	49982999	288	288	288	288	0
77	20231011	181100	49982999	288	288	288	288	0
78	20231011	181000	49982999	288	288	288	288	0
79	20231011	180900	49982999	288	288	288	288	0
80	20231011	180800	49982999	288	288	288	288	0
81	20231011	180700	49982999	288	288	288	288	0
82	20231011	180600	49982999	288	288	288	288	0
83	20231011	180500	49982999	288	288	288	288	0
84	20231011	180400	49982999	288	288	288	288	0
85	20231011	180300	49982999	288	288	288	288	0
86	20231011	180200	49982999	288	288	288	288	0
87	20231011	180100	49982999	288	288	288	288	0
88	20231011	180000	49982999	288	288	288	288	0
89	20231011	175900	49982999	288	288	288	288	0
90	20231011	175800	49982999	288	288	288	288	0
91	20231011	175700	49982999	288	288	288	288	0
92	20231011	175600	49982999	288	288	288	288	6971
93	20231011	175500	49982999	288	288	288	288	0
94	20231011	175400	49982999	288	288	288	288	0
95	20231011	175300	49982999	288	288	288	288	0
96	20231011	175200	49982999	288	288	288	288	0
97	20231011	175100	49982999	288	288	288	288	0
98	20231011	175000	49982999	288	288	288	288	0
99	20231011	174900	49982999	288	288	288	288	0
100	20231011	174800	49982999	288	288	288	288	0
101	20231011	174700	49982999	288	288	288	288	0
102	20231011	174600	49982999	288	288	288	288	0
103	20231011	174500	49982999	288	288	288	288	0
104	20231011	174400	49982999	288	288	288	288	0
105	20231011	174300	49982999	288	288	288	288	0
106	20231011	174200	49982999	288	288	288	288	0
107	20231011	174100	49982999	288	288	288	288	0
108	20231011	174000	49982999	288	288	288	288	0
109	20231011	173900	49982999	288	288	288	288	0
110	20231011	173800	49982999	288	288	288	288	0
111	20231011	173700	49982999	288	288	288	288	0
112	20231011	173600	49982999	288	288	288	288	0
113	20231011	173500	49982999	288	288	288	288	0
114	20231011	173400	49982999	288	288	288	288	0
115	20231011	173300	49982999	288	288	288	288	0
116	20231011	173200	49982999	288	288	288	288	0
117	20231011	173100	49982999	288	288	288	288	0
118	20231011	173000	49982999	288	288	288	288	0
119	20231011	172900	49982999	288	288	288	288	0
120	20231011	172800	49982999	288	288	288	288	0
121	20231011	172700	49982999	288	288	288	288	0
122	20231011	172600	49982999	288	288	288	288	6971
123	20231011	172500	49982999	288	288	288	288	0
124	20231011	172400	49982999	288	288	288	288	0
125	20231011	172300	49982999	288	288	288	288	0
126	20231011	172200	49982999	288	288	288	288	0
127	20231011	172100	49982999	288	288	288	288	0
128	20231011	172000	49982999	288	288	288	288	0
129	20231011	171900	49982999	288	288	288	288	0
130	20231011	171800	49982999	288	288	288	288	0
131	20231011	171700	49982999	288	288	288	288	0
132	20231011	171600	49982999	288	288	288	288	0
133	20231011	171500	49982999	288	288	288	288	0
134	20231011	171400	49982999	288	288	288	288	0
135	20231011	171300	49982999	288	288	288	288	0
136	20231011	171200	49982999	288	288	288	288	0
137	20231011	171100	49982999	288	288	288	288	0
138	20231011	171000	49982999	288	288	288	288	0
139	20231011	170900	49982999	288	288	288	288	0
140	20231011	170800	49982999	288	288	288	288	0
141	20231011	170700	49982999	288	288	288	288	0
142	20231011	170600	49982999	288	288	288	288	0
143	20231011	170500	49982999	288	288	288	288	0
144	20231011	170400	49982999	288	288	288	288	0
145	20231011	170300	49982999	288	288	288	288	0
146	20231011	170200	49982999	288	288	288	288	0
147	20231011	170100	49982999	288	288	288	288	0
148	20231011	170000	49982999	288	288	288	288	0
149	20231011	165900	49982999	288	288	288	288	0
150	20231011	165800	49982999	288	288	288	288	0
151	20231011	165700	49982999	288	288	288	288	0
152	20231011	165600	49982999	288	288	288	288	6971
153	20231011	165500	49982999	288	288	288	288	0
154	20231011	165400	49982999	288	288	288	288	0
155	20231011	165300	49982999	288	288	288	288	0
156	20231011	165200	49982999	288	288	288	288	0
157	20231011	165100	49982999	288	288	288	288	0
158	20231011	165000	49982999	288	288	288	288	0
159	20231011	164900	49982999	288	288	288	288	0
160	20231011	164800	49982999	288	288	288	288	0
161	20231011	164700	49982999	288	288	288	288	0
162	20231011	164600	49982999	288	288	288	288	0
163	20231011	164500	49982999	288	288	288	288	0
164	20231011	164400	49982999	288	288	288	288	0
165	20231011	164300	49982999	288	288	288	288	0
166	20231011	164200	49982999	288	288	288	288	0
167	20231011	164100	49982999	288	288	288	288	0
168	20231011	164000	49982999	288	288	288	288	0
169	20231011	163900	49982999	288	288	288	288	0
170	20231011	163800	49982999	288	288	288	288	0
171	20231011	163700	49982999	288	288	288	288	0
172	20231011	163600	49982999	288	288	288	288	0
173	20231011	163500	49982999	288	288	288	288	0
174	20231011	163400	49982999	288	288	288	288	0
175	20231011	163300	49982999	288	288	288	288	0
176	20231011	163200	49982999	288	288	288	288	0
177	20231011	163100	49982999	288	288	288	288	0
178	20231011	163000	49982999	288	288	288	288	0
179	20231011	162900	49982999	288	288	288	288	0
180	20231011	162800	49982999	288	288	288	288	0
181	20231011	162700	49982999	288	288	288	288	0
182	20231011	162600	49982999	288	288	288	288	6971
183	20231011	162500	49982999	288	288	288	288	0
184	20231011	162400	49982999	288	288	288	288	0
185	20231011	162300	49982999	288	288	288	288	0
186	20231011	162200	49982999	288	288	288	288	0
187	20231011	162100	49982999	288	288	288	288	0
188	20231011	162000	49982999	288	288	288	288	0
189	20231011	161900	49982999	288	288	288	288	0
190	20231011	161800	49982999	288	288	288	288	0
191	20231011	161700	49982999	288	288	288	288	0
192	20231011	161600	49982999	288	288	288	288	0
193	20231011	161500	49982999	288	288	288	288	0
194	20231011	161400	49982999	288	288	288	288	0
195	20231011	161300	49982999	288	288	288	288	0
196	20231011	161200	49982999	288	288	288	288	0
197	20231011	161100	49982999	288	288	288	288	0
198	20231011	161000	49982999	288	288	288	288	0
199	20231011	160900	49982999	288	288	288	288	0
200	20231011	160800	49982999	288	288	288	288	0
201	20231011	160700	49982999	288	288	288	288	0
202	20231011	160600	49982999	288	288	288	288	0
203	20231011	160500	49982999	288	288	288	288	0
204	20231011	160400	49982999	288	288	288	288	0
205	20231011	160300	49982999	288	288	288	288	0
206	20231011	160200	49982999	288	288	288	288	0
207	20231011	160100	49982999	288	288	288	288	0
208	20231011	160000	49982999	288	288	288	288	0
209	20231011	155900	49982999	288	288	288	288	0
210	20231011	155800	49982999	288	288	288	288	0
211	20231011	155700	49982999	288	288	288	288	0
212	20231011	155600	49982999	288	288	288	288	6971
213	20231011	155500	49982999	288	288	288	288	0
214	20231011	155400	49982999	288	288	288	288	0
215	20231011	155300	49982999	288	288	288	288	0
216	20231011	155200	49982999	288	288	288	288	0
217	20231011	155100	49982999	288	288	288	288	0
218	20231011	155000	49982999	288	288	288	288	0
219	20231011	154900	49982999	288	288	288	288	0
220	20231011	154800	49982999	288	288	288	288	0
221	20231011	154700	49982999	288	288	288	288	0
222	20231011	154600	49982999	288	288	288	288	0
223	20231011	154500	49982999	288	288	288	288	0
224	20231011	154400	49982999	288	288	288	288	0
225	20231011	154300	49982999	288	288	288	288	0
226	20231011	154200	49982999	288	288	288	288	0
227	20231011	154100	49982999	288	288	288	288	0
228	20231011	154000	49982999	288	288	288	288	0
229	20231011	153900	49982999	288	288	288	288	0
230	20231011	153800	49982999	288	288	288	288	0
231	20231011	153700	49982999	288	288	288	288	0
232	20231011	153600	49982999	288	288	288	288	0
233	20231011	153500	49982999	288	288	288	288	0
234	20231011	153400	49982999	288	288	288	288	0
235	20231011	153300	49982999	288	288	288	288	0
236	20231011	153200	49982999	288	288	288	288	0
237	20231011	153100	49982999	288	288	288	288	0
238	20231011	153000	49982999	288	288	288	288	6971
239	20231011	152900	47975351	289	289	289	289	0
240	20231011	152800	47975351	289	289	289	289	0
241	20231011	152700	47975351	289	289	289	289	0
242	20231011	152600	47975351	289	289	289	289	0
243	20231011	152500	47975351	289	289	289	289	0
244	20231011	152400	47975351	289	289	289	289	0
245	20231011	152300	47975351	289	289	289	289	0
246	20231011	152200	47975351	289	289	289	289	0
247	20231011	152100	47975351	289	289	289	289	0
248	20231011	152000	47975351	289	289	289	289	0
249	20231011	151900	47975351	289	289	289	289	0
250	20231011	151800	47975351	289	289	289	289	300
251	20231011	151700	47888651	289	289	289	289	200
252	20231011	151600	47830851	288	288	288	288	110
253	20231011	151500	47799171	288	288	288	288	0
254	20231011	151400	47799171	288	288	288	288	1000
255	20231011	151300	47511171	288	288	288	288	306
256	20231011	151200	47423043	289	289	289	289	10
257	20231011	151100	47420153	288	288	288	288	0
258	20231011	151000	47420153	288	289	289	288	120
259	20231011	150900	47385524	289	289	289	289	0
260	20231011	150800	47385524	289	289	289	289	5
261	20231011	150700	47384079	289	289	289	289	0
262	20231011	150600	47384079	289	289	289	289	5
263	20231011	150500	47382634	289	289	289	289	0
264	20231011	150400	47382634	289	289	289	289	0
265	20231011	150300	47382634	289	289	289	289	0
266	20231011	150200	47382634	289	289	289	289	0
267	20231011	150100	47382634	289	289	289	289	0
268	20231011	150000	47382634	289	289	289	289	0
269	20231011	145900	47382634	289	289	289	289	5
270	20231011	145800	47381189	289	289	289	289	0
271	20231011	145700	47381189	289	289	289	289	16
272	20231011	145600	47376565	289	289	289	289	0
273	20231011	145500	47376565	289	289	289	289	1
274	20231011	145400	47376276	289	289	289	289	0
275	20231011	145300	47376276	289	289	289	289	400
276	20231011	145200	47260676	289	289	289	289	100
277	20231011	145100	47231776	289	289	289	289	0
278	20231011	145000	47231776	289	289	289	289	0
279	20231011	144900	47231776	289	289	289	289	0
280	20231011	144800	47231776	289	289	289	289	0
281	20231011	144700	47231776	289	289	289	289	0
282	20231011	144600	47231776	289	289	289	289	205
283	20231011	144500	47172531	288	288	288	288	0
284	20231011	144400	47172531	288	288	288	288	100
285	20231011	144300	47143731	288	288	288	288	0
286	20231011	144200	47143731	288	288	288	288	7
287	20231011	144100	47141715	288	288	288	288	0
288	20231011	144000	47141715	288	288	288	288	0
289	20231011	143900	47141715	288	288	288	288	0
290	20231011	143800	47141715	288	288	288	288	0
291	20231011	143700	47141715	288	288	288	288	0
292	20231011	143600	47141715	288	288	288	288	0
293	20231011	143500	47141715	288	288	288	288	0
294	20231011	143400	47141715	288	288	288	288	0
295	20231011	143300	47141715	288	288	288	288	0
296	20231011	143200	47141715	288	288	288	288	0
297	20231011	143100	47141715	288	288	288	288	0
298	20231011	143000	47141715	288	288	288	288	0
299	20231011	142900	47141715	288	288	288	288	0
300	20231011	142800	47141715	288	288	288	288	0
301	20231011	142700	47141715	288	288	288	288	0
302	20231011	142600	47141715	288	288	288	288	0
303	20231011	142500	47141715	288	288	288	288	0
304	20231011	142400	47141715	288	288	288	288	1000
305	20231011	142300	46853715	288	288	288	288	0
306	20231011	142200	46853715	288	288	288	288	3087
307	20231011	142100	45964659	290	290	290	290	0
308	20231011	142000	45964659	290	290	290	290	0
309	20231011	141900	45964659	290	290	290	290	0
310	20231011	141800	45964659	290	290	290	290	6
311	20231011	141700	45962919	290	289	290	289	3086
312	20231011	141600	45068266	289	289	289	289	250
313	20231011	141500	44996016	289	289	289	289	30
314	20231011	141400	44987346	288	288	288	288	10
315	20231011	141300	44984466	289	289	289	289	0
316	20231011	141200	44984466	289	289	289	289	0
317	20231011	141100	44984466	289	289	289	289	0
318	20231011	141000	44984466	289	289	289	289	3
319	20231011	140900	44983599	289	289	289	289	0
320	20231011	140800	44983599	289	289	289	289	0
321	20231011	140700	44983599	289	288	289	288	359
322	20231011	140600	44880189	289	289	289	289	10
323	20231011	140500	44877299	289	289	289	289	0
324	20231011	140400	44877299	289	289	289	289	2
325	20231011	140300	44876721	289	289	289	289	0
326	20231011	140200	44876721	289	289	289	289	0
327	20231011	140100	44876721	289	289	289	289	8719
328	20231011	140000	42356930	288	288	288	288	3795
329	20231011	135900	41263970	287	287	287	287	1279
330	20231011	135800	40896897	287	286	287	286	1400
331	20231011	135700	40495597	287	287	287	287	400
332	20231011	135600	40380797	286	286	286	286	861
333	20231011	135500	40134551	286	286	286	286	10
334	20231011	135400	40131691	287	286	287	286	210
335	20231011	135300	40071621	286	286	286	286	0
336	20231011	135200	40071621	286	286	286	286	0
337	20231011	135100	40071621	286	286	286	286	200
338	20231011	135000	40014421	286	286	286	286	500
339	20231011	134900	39871421	287	287	287	287	0
340	20231011	134800	39871421	287	287	287	287	46
341	20231011	134700	39858219	287	287	287	287	0
342	20231011	134600	39858219	287	287	287	287	3607
343	20231011	134500	38823010	288	288	288	288	16
344	20231011	134400	38818402	288	288	288	288	0
345	20231011	134300	38818402	288	288	288	288	0
346	20231011	134200	38818402	288	288	288	288	0
347	20231011	134100	38818402	288	288	288	288	0
348	20231011	134000	38818402	288	288	288	288	0
349	20231011	133900	38818402	288	288	288	288	0
350	20231011	133800	38818402	288	288	288	288	0
351	20231011	133700	38818402	288	288	288	288	0
352	20231011	133600	38818402	288	288	288	288	0
353	20231011	133500	38818402	288	288	288	288	1
354	20231011	133400	38818114	288	288	288	288	0
355	20231011	133300	38818114	288	288	288	288	0
356	20231011	133200	38818114	288	288	288	288	0
357	20231011	133100	38818114	288	288	288	288	0
358	20231011	133000	38818114	288	288	288	288	0
359	20231011	132900	38818114	288	288	288	288	3
360	20231011	132800	38817250	288	288	288	288	18
361	20231011	132700	38812066	288	288	288	288	16
362	20231011	132600	38807458	288	288	288	288	10
363	20231011	132500	38804578	288	288	288	288	0
364	20231011	132400	38804578	288	288	288	288	1
365	20231011	132300	38804290	287	287	287	287	0
366	20231011	132200	38804290	287	287	287	287	0
367	20231011	132100	38804290	287	287	287	287	0
368	20231011	132000	38804290	287	287	287	287	0
369	20231011	131900	38804290	287	287	287	287	0
370	20231011	131800	38804290	287	287	287	287	0
371	20231011	131700	38804290	287	287	287	287	0
372	20231011	131600	38804290	287	287	287	287	0
373	20231011	131500	38804290	287	287	287	287	0
374	20231011	131400	38804290	287	287	287	287	0
375	20231011	131300	38804290	287	287	287	287	0
376	20231011	131200	38804290	287	287	287	287	0
377	20231011	131100	38804290	287	287	287	287	0
378	20231011	131000	38804290	287	287	287	287	20
379	20231011	130900	38798550	288	288	288	288	117
380	20231011	130800	38764854	288	288	288	288	0
381	20231011	130700	38764854	288	288	288	288	77
382	20231011	130600	38742678	288	288	288	288	0
383	20231011	130500	38742678	288	288	288	288	9
384	20231011	130400	38740086	287	287	287	287	10
385	20231011	130300	38737216	287	287	287	287	0
386	20231011	130200	38737216	287	287	287	287	1359
387	20231011	130100	38347183	287	287	287	287	0
388	20231011	130000	38347183	287	287	287	287	0
389	20231011	125900	38347183	287	287	287	287	706
390	20231011	125800	38144561	288	288	288	288	100
391	20231011	125700	38115761	288	288	288	288	0
392	20231011	125600	38115761	288	288	288	288	0
393	20231011	125500	38115761	288	288	288	288	0
394	20231011	125400	38115761	288	288	288	288	5
395	20231011	125300	38114321	287	287	287	287	0
396	20231011	125200	38114321	287	287	287	287	141
397	20231011	125100	38073854	287	287	287	287	0
398	20231011	125000	38073854	287	287	287	287	0
399	20231011	124900	38073854	287	287	287	287	0
400	20231011	124800	38073854	287	287	287	287	116
401	20231011	124700	38040562	287	287	287	287	7
402	20231011	124600	38038553	287	287	287	287	1204
403	20231011	124500	37693005	287	287	287	287	0
404	20231011	124400	37693005	287	287	287	287	0
405	20231011	124300	37693005	287	287	287	287	0
406	20231011	124200	37693005	287	287	287	287	600
407	20231011	124100	37520805	288	288	288	288	0
408	20231011	124000	37520805	288	288	288	288	0
409	20231011	123900	37520805	288	288	288	288	30
410	20231011	123800	37512165	288	288	288	288	1
411	20231011	123700	37511877	288	288	288	288	0
412	20231011	123600	37511877	288	288	288	288	0
413	20231011	123500	37511877	288	288	288	288	0
414	20231011	123400	37511877	288	288	288	288	1
415	20231011	123300	37511589	286	288	288	286	1934
416	20231011	123200	36957963	288	288	288	288	1
417	20231011	123100	36957675	286	286	286	286	338
418	20231011	123000	36861007	286	286	286	286	0
419	20231011	122900	36861007	286	286	286	286	0
420	20231011	122800	36861007	286	287	287	286	6025
421	20231011	122700	35137853	286	286	286	286	0
422	20231011	122600	35137853	286	286	286	286	0
423	20231011	122500	35137853	286	286	286	286	0
424	20231011	122400	35137853	286	286	286	286	0
425	20231011	122300	35137853	286	286	286	286	0
426	20231011	122200	35137853	286	286	286	286	0
427	20231011	122100	35137853	286	286	286	286	0
428	20231011	122000	35137853	286	286	286	286	0
429	20231011	121900	35137853	286	286	286	286	0
430	20231011	121800	35137853	286	286	286	286	0
431	20231011	121700	35137853	286	286	286	286	3
432	20231011	121600	35136995	288	288	288	288	2
433	20231011	121500	35136419	285	285	285	285	0
434	20231011	121400	35136419	285	285	285	285	0
435	20231011	121300	35136419	285	285	285	285	0
436	20231011	121200	35136419	285	286	286	285	33991
437	20231011	121100	25435162	286	286	286	286	0
438	20231011	121000	25435162	286	287	287	286	1000
439	20231011	120900	25148378	287	287	287	287	1515
440	20231011	120800	24713573	287	287	287	287	1
441	20231011	120700	24713286	288	287	288	287	2
442	20231011	120600	24712711	287	287	287	287	0
443	20231011	120500	24712711	287	287	287	287	0
444	20231011	120400	24712711	287	287	287	287	0
445	20231011	120300	24712711	287	287	287	287	0
446	20231011	120200	24712711	287	287	287	287	2860
447	20231011	120100	23891891	287	287	287	287	0
448	20231011	120000	23891891	287	287	287	287	0
449	20231011	115900	23891891	287	287	287	287	0
450	20231011	115800	23891891	287	288	288	287	1885
451	20231011	115700	23349483	289	289	289	289	0
452	20231011	115600	23349483	289	289	289	289	0
453	20231011	115500	23349483	289	289	289	289	3
454	20231011	115400	23348616	289	289	289	289	693
455	20231011	115300	23148339	289	289	289	289	510
456	20231011	115200	23000949	289	289	289	289	0
457	20231011	115100	23000949	289	289	289	289	0
458	20231011	115000	23000949	289	289	289	289	210
459	20231011	114900	22940259	289	289	289	289	0
460	20231011	114800	22940259	289	289	289	289	0
461	20231011	114700	22940259	289	289	289	289	631
462	20231011	114600	22757900	290	290	290	290	0
463	20231011	114500	22757900	290	290	290	290	11
464	20231011	114400	22754710	289	289	289	289	0
465	20231011	114300	22754710	289	289	289	289	779
466	20231011	114200	22529579	288	288	288	288	0
467	20231011	114100	22529579	288	288	288	288	7
468	20231011	114000	22527563	289	289	289	289	0
469	20231011	113900	22527563	289	289	289	289	0
470	20231011	113800	22527563	289	289	289	289	90
471	20231011	113700	22501553	289	289	289	289	64
472	20231011	113600	22483057	289	289	289	289	0
473	20231011	113500	22483057	289	289	289	289	168
474	20231011	113400	22434505	289	289	289	289	6
475	20231011	113300	22432771	288	288	288	288	50
476	20231011	113200	22418371	288	288	288	288	559
477	20231011	113100	22257379	288	288	288	288	0
478	20231011	113000	22257379	288	288	288	288	300
479	20231011	112900	22170979	288	288	288	288	0
480	20231011	112800	22170979	288	288	288	288	140
481	20231011	112700	22130659	288	288	288	288	73
482	20231011	112600	22109635	288	288	288	288	1
483	20231011	112500	22109347	288	288	288	288	55
484	20231011	112400	22093507	288	288	288	288	2
485	20231011	112300	22092931	288	288	288	288	0
486	20231011	112200	22092931	288	288	288	288	0
487	20231011	112100	22092931	288	288	288	288	0
488	20231011	112000	22092931	288	288	288	288	350
489	20231011	111900	21992131	288	288	288	288	323
490	20231011	111800	21899107	288	288	288	288	200
491	20231011	111700	21841507	287	287	287	287	0
492	20231011	111600	21841507	287	288	288	287	22
493	20231011	111500	21835172	288	287	288	287	70
494	20231011	111400	21815062	287	287	287	287	2
495	20231011	111300	21814488	287	287	287	287	732
496	20231011	111200	21604404	287	287	287	287	0
497	20231011	111100	21604404	287	287	287	287	2574
498	20231011	111000	20865666	287	287	287	287	100
499	20231011	110900	20836966	287	286	287	286	831
500	20231011	110800	20598602	287	287	287	287	0
501	20231011	110700	20598602	287	287	287	287	5897
502	20231011	110600	18906163	288	288	288	288	12
503	20231011	110500	18902707	288	288	288	288	0
504	20231011	110400	18902707	288	288	288	288	0
505	20231011	110300	18902707	288	288	288	288	42
506	20231011	110200	18890611	288	288	288	288	101
507	20231011	110100	18861523	288	288	288	288	346
508	20231011	110000	18761875	288	288	288	288	0
509	20231011	105900	18761875	288	288	288	288	0
510	20231011	105800	18761875	288	288	288	288	4
511	20231011	105700	18760723	287	287	287	287	0
512	20231011	105600	18760723	287	287	287	287	0
513	20231011	105500	18760723	287	287	287	287	1
514	20231011	105400	18760436	288	288	288	288	0
515	20231011	105300	18760436	288	288	288	288	0
516	20231011	105200	18760436	288	287	288	287	300
517	20231011	105100	18674037	288	288	288	288	1
518	20231011	105000	18673749	288	288	288	288	0
519	20231011	104900	18673749	288	288	288	288	0
520	20231011	104800	18673749	288	288	288	288	2
521	20231011	104700	18673173	288	288	288	288	80
522	20231011	104600	18650133	288	288	288	288	5
523	20231011	104500	18648693	288	288	288	288	0
524	20231011	104400	18648693	288	288	288	288	19
525	20231011	104300	18643221	288	288	288	288	0
526	20231011	104200	18643221	288	288	288	288	0
527	20231011	104100	18643221	288	288	288	288	0
528	20231011	104000	18643221	288	288	288	288	0
529	20231011	103900	18643221	288	288	288	288	1
530	20231011	103800	18642933	287	287	287	287	0
531	20231011	103700	18642933	287	288	288	287	600
532	20231011	103600	18470633	288	288	288	288	0
533	20231011	103500	18470633	288	288	288	288	0
534	20231011	103400	18470633	288	288	288	288	0
535	20231011	103300	18470633	288	288	288	288	301
536	20231011	103200	18383945	288	288	288	288	0
537	20231011	103100	18383945	288	288	288	288	0
538	20231011	103000	18383945	288	288	288	288	0
539	20231011	102900	18383945	288	288	288	288	2
540	20231011	102800	18383369	288	288	288	288	1
541	20231011	102700	18383081	288	288	288	288	163
542	20231011	102600	18336137	288	288	288	288	46
543	20231011	102500	18322889	288	289	289	288	511
544	20231011	102400	18175720	288	289	289	288	435
545	20231011	102300	18050405	289	289	289	289	0
546	20231011	102200	18050405	289	289	289	289	103
547	20231011	102100	18020638	289	289	289	289	733
548	20231011	102000	17808801	289	289	289	289	0
549	20231011	101900	17808801	289	289	289	289	4
550	20231011	101800	17807645	289	289	289	289	0
551	20231011	101700	17807645	289	289	289	289	650
552	20231011	101600	17619795	289	289	289	289	0
553	20231011	101500	17619795	289	289	289	289	0
554	20231011	101400	17619795	289	289	289	289	0
555	20231011	101300	17619795	289	289	289	289	0
556	20231011	101200	17619795	289	289	289	289	0
557	20231011	101100	17619795	289	289	289	289	0
558	20231011	101000	17619795	289	289	289	289	350
559	20231011	100900	17518645	289	289	289	289	1
560	20231011	100800	17518356	289	289	289	289	0
561	20231011	100700	17518356	289	289	289	289	0
562	20231011	100600	17518356	289	289	289	289	0
563	20231011	100500	17518356	289	289	289	289	0
564	20231011	100400	17518356	289	289	289	289	2165
565	20231011	100300	16892671	289	289	289	289	0
566	20231011	100200	16892671	289	289	289	289	0
567	20231011	100100	16892671	289	289	289	289	0
568	20231011	100000	16892671	289	289	289	289	1
569	20231011	095900	16892382	289	289	289	289	0
570	20231011	095800	16892382	289	289	289	289	0
571	20231011	095700	16892382	289	289	289	289	0
572	20231011	095600	16892382	289	289	289	289	3
573	20231011	095500	16891515	289	289	289	289	1
574	20231011	095400	16891226	287	287	287	287	8351
575	20231011	095300	14494489	287	287	287	287	100
576	20231011	095200	14465789	287	287	287	287	0
577	20231011	095100	14465789	287	287	287	287	0
578	20231011	095000	14465789	287	287	287	287	1593
579	20231011	094900	14008598	288	288	288	288	0
580	20231011	094800	14008598	288	289	289	288	1273
581	20231011	094700	13641924	289	289	289	289	8
582	20231011	094600	13639612	289	289	289	289	0
583	20231011	094500	13639612	289	289	289	289	7
584	20231011	094400	13637589	289	289	289	289	1
585	20231011	094300	13637300	286	288	288	286	2600
586	20231011	094200	12890242	290	290	290	290	100
587	20231011	094100	12861242	290	290	290	290	5
588	20231011	094000	12859792	288	288	288	288	0
589	20231011	093900	12859792	288	288	288	288	0
590	20231011	093800	12859792	288	288	288	288	2000
591	20231011	093700	12283792	288	288	288	288	0
592	20231011	093600	12283792	288	288	288	288	21
593	20231011	093500	12277744	290	290	290	290	0
594	20231011	093400	12277744	290	290	290	290	3
595	20231011	093300	12276874	290	290	290	288	715
596	20231011	093200	12070924	290	290	290	290	22
597	20231011	093100	12064544	290	290	290	290	3
598	20231011	093000	12063674	289	289	289	289	500
599	20231011	092900	11919174	289	289	289	289	1410
600	20231011	092800	11511684	289	289	289	289	0
601	20231011	092700	11511684	289	289	289	289	20
602	20231011	092600	11505904	289	289	289	289	531
603	20231011	092500	11352445	289	289	289	289	654
604	20231011	092400	11163439	289	289	289	289	388
605	20231011	092300	11051307	289	289	289	289	0
606	20231011	092200	11051307	289	289	289	289	347
607	20231011	092100	10951024	290	289	290	289	1456
608	20231011	092000	10529205	290	290	290	290	3
609	20231011	091900	10528335	290	290	290	290	5
610	20231011	091800	10526885	290	290	290	290	5
611	20231011	091700	10525435	290	290	290	290	525
612	20231011	091600	10373185	291	291	291	291	87
613	20231011	091500	10347868	290	290	290	290	0
614	20231011	091400	10347868	290	290	290	290	500
615	20231011	091300	10202868	290	290	290	290	0
616	20231011	091200	10202868	290	290	290	290	63
617	20231011	091100	10184598	290	289	290	289	54
618	20231011	091000	10168968	289	289	289	289	30
619	20231011	090900	10160298	289	289	289	289	84
620	20231011	090800	10136022	290	289	290	289	3007
621	20231011	090700	9264022	289	289	289	289	30
622	20231011	090600	9255352	289	286	289	286	248
623	20231011	090500	9183860	286	288	288	286	253
624	20231011	090400	9111056	286	286	286	286	30
625	20231011	090300	9102476	286	287	287	285	2811
626	20231011	090200	8301023	286	288	288	285	6052
627	20231011	090100	6565295	287	288	288	286	6244
628	20231011	090000	4778059	286	285	287	285	16765