KissMeData/082660/min/candle-20231006.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231006	194100	985167118	911	911	911	911	29334
3	20231006	194000	985167118	911	911	911	911	0
4	20231006	193900	985167118	911	911	911	911	0
5	20231006	193800	985167118	911	911	911	911	0
6	20231006	193700	985167118	911	911	911	911	0
7	20231006	193600	985167118	911	911	911	911	0
8	20231006	193500	985167118	911	911	911	911	0
9	20231006	193400	985167118	911	911	911	911	0
10	20231006	193300	985167118	911	911	911	911	0
11	20231006	193200	985167118	911	911	911	911	0
12	20231006	193100	985167118	911	911	911	911	0
13	20231006	193000	985167118	911	911	911	911	0
14	20231006	192900	985167118	911	911	911	911	0
15	20231006	192800	985167118	911	911	911	911	0
16	20231006	192700	985167118	911	911	911	911	0
17	20231006	192600	985167118	911	911	911	911	0
18	20231006	192500	985167118	911	911	911	911	0
19	20231006	192400	985167118	911	911	911	911	0
20	20231006	192300	985167118	911	911	911	911	0
21	20231006	192200	985167118	911	911	911	911	0
22	20231006	192100	985167118	911	911	911	911	0
23	20231006	192000	985167118	911	911	911	911	0
24	20231006	191900	985167118	911	911	911	911	0
25	20231006	191800	985167118	911	911	911	911	0
26	20231006	191700	985167118	911	911	911	911	0
27	20231006	191600	985167118	911	911	911	911	0
28	20231006	191500	985167118	911	911	911	911	0
29	20231006	191400	985167118	911	911	911	911	0
30	20231006	191300	985167118	911	911	911	911	0
31	20231006	191200	985167118	911	911	911	911	0
32	20231006	191100	985167118	911	911	911	911	29334
33	20231006	191000	985167118	911	911	911	911	0
34	20231006	190900	985167118	911	911	911	911	0
35	20231006	190800	985167118	911	911	911	911	0
36	20231006	190700	985167118	911	911	911	911	0
37	20231006	190600	985167118	911	911	911	911	0
38	20231006	190500	985167118	911	911	911	911	0
39	20231006	190400	985167118	911	911	911	911	0
40	20231006	190300	985167118	911	911	911	911	0
41	20231006	190200	985167118	911	911	911	911	0
42	20231006	190100	985167118	911	911	911	911	0
43	20231006	190000	985167118	911	911	911	911	0
44	20231006	185900	985167118	911	911	911	911	0
45	20231006	185800	985167118	911	911	911	911	0
46	20231006	185700	985167118	911	911	911	911	0
47	20231006	185600	985167118	911	911	911	911	0
48	20231006	185500	985167118	911	911	911	911	0
49	20231006	185400	985167118	911	911	911	911	0
50	20231006	185300	985167118	911	911	911	911	0
51	20231006	185200	985167118	911	911	911	911	0
52	20231006	185100	985167118	911	911	911	911	0
53	20231006	185000	985167118	911	911	911	911	0
54	20231006	184900	985167118	911	911	911	911	0
55	20231006	184800	985167118	911	911	911	911	0
56	20231006	184700	985167118	911	911	911	911	0
57	20231006	184600	985167118	911	911	911	911	0
58	20231006	184500	985167118	911	911	911	911	0
59	20231006	184400	985167118	911	911	911	911	0
60	20231006	184300	985167118	911	911	911	911	0
61	20231006	184200	985167118	911	911	911	911	0
62	20231006	184100	985167118	911	911	911	911	29334
63	20231006	184000	985167118	911	911	911	911	0
64	20231006	183900	985167118	911	911	911	911	0
65	20231006	183800	985167118	911	911	911	911	0
66	20231006	183700	985167118	911	911	911	911	0
67	20231006	183600	985167118	911	911	911	911	0
68	20231006	183500	985167118	911	911	911	911	0
69	20231006	183400	985167118	911	911	911	911	0
70	20231006	183300	985167118	911	911	911	911	0
71	20231006	183200	985167118	911	911	911	911	0
72	20231006	183100	985167118	911	911	911	911	0
73	20231006	183000	985167118	911	911	911	911	0
74	20231006	182900	985167118	911	911	911	911	0
75	20231006	182800	985167118	911	911	911	911	0
76	20231006	182700	985167118	911	911	911	911	0
77	20231006	182600	985167118	911	911	911	911	0
78	20231006	182500	985167118	911	911	911	911	0
79	20231006	182400	985167118	911	911	911	911	0
80	20231006	182300	985167118	911	911	911	911	0
81	20231006	182200	985167118	911	911	911	911	0
82	20231006	182100	985167118	911	911	911	911	0
83	20231006	182000	985167118	911	911	911	911	0
84	20231006	181900	985167118	911	911	911	911	0
85	20231006	181800	985167118	911	911	911	911	0
86	20231006	181700	985167118	911	911	911	911	0
87	20231006	181600	985167118	911	911	911	911	0
88	20231006	181500	985167118	911	911	911	911	0
89	20231006	181400	985167118	911	911	911	911	0
90	20231006	181300	985167118	911	911	911	911	0
91	20231006	181200	985167118	911	911	911	911	0
92	20231006	181100	985167118	911	911	911	911	29334
93	20231006	181000	985167118	911	911	911	911	0
94	20231006	180900	985167118	911	911	911	911	0
95	20231006	180800	985167118	911	911	911	911	0
96	20231006	180700	985167118	911	911	911	911	0
97	20231006	180600	985167118	911	911	911	911	0
98	20231006	180500	985167118	911	911	911	911	0
99	20231006	180400	985167118	911	911	911	911	0
100	20231006	180300	985167118	911	911	911	911	0
101	20231006	180200	985167118	911	911	911	911	0
102	20231006	180100	985167118	911	911	911	911	0
103	20231006	180000	985167118	911	911	911	911	0
104	20231006	175900	985167118	911	911	911	911	0
105	20231006	175800	985167118	911	911	911	911	0
106	20231006	175700	985167118	911	911	911	911	0
107	20231006	175600	985167118	911	911	911	911	0
108	20231006	175500	985167118	911	911	911	911	0
109	20231006	175400	985167118	911	911	911	911	0
110	20231006	175300	985167118	911	911	911	911	0
111	20231006	175200	985167118	911	911	911	911	0
112	20231006	175100	985167118	911	911	911	911	0
113	20231006	175000	985167118	911	911	911	911	0
114	20231006	174900	985167118	911	911	911	911	0
115	20231006	174800	985167118	911	911	911	911	0
116	20231006	174700	985167118	911	911	911	911	0
117	20231006	174600	985167118	911	911	911	911	0
118	20231006	174500	985167118	911	911	911	911	0
119	20231006	174400	985167118	911	911	911	911	0
120	20231006	174300	985167118	911	911	911	911	0
121	20231006	174200	985167118	911	911	911	911	0
122	20231006	174100	985167118	911	911	911	911	29334
123	20231006	174000	985167118	911	911	911	911	0
124	20231006	173900	985167118	911	911	911	911	0
125	20231006	173800	985167118	911	911	911	911	0
126	20231006	173700	985167118	911	911	911	911	0
127	20231006	173600	985167118	911	911	911	911	0
128	20231006	173500	985167118	911	911	911	911	0
129	20231006	173400	985167118	911	911	911	911	0
130	20231006	173300	985167118	911	911	911	911	0
131	20231006	173200	985167118	911	911	911	911	0
132	20231006	173100	985167118	911	911	911	911	0
133	20231006	173000	985167118	911	911	911	911	0
134	20231006	172900	985167118	911	911	911	911	0
135	20231006	172800	985167118	911	911	911	911	0
136	20231006	172700	985167118	911	911	911	911	0
137	20231006	172600	985167118	911	911	911	911	0
138	20231006	172500	985167118	911	911	911	911	0
139	20231006	172400	985167118	911	911	911	911	0
140	20231006	172300	985167118	911	911	911	911	0
141	20231006	172200	985167118	911	911	911	911	0
142	20231006	172100	985167118	911	911	911	911	0
143	20231006	172000	985167118	911	911	911	911	0
144	20231006	171900	985167118	911	911	911	911	0
145	20231006	171800	985167118	911	911	911	911	0
146	20231006	171700	985167118	911	911	911	911	0
147	20231006	171600	985167118	911	911	911	911	0
148	20231006	171500	985167118	911	911	911	911	0
149	20231006	171400	985167118	911	911	911	911	0
150	20231006	171300	985167118	911	911	911	911	0
151	20231006	171200	985167118	911	911	911	911	0
152	20231006	171100	985167118	911	911	911	911	29334
153	20231006	171000	985167118	911	911	911	911	0
154	20231006	170900	985167118	911	911	911	911	0
155	20231006	170800	985167118	911	911	911	911	0
156	20231006	170700	985167118	911	911	911	911	0
157	20231006	170600	985167118	911	911	911	911	0
158	20231006	170500	985167118	911	911	911	911	0
159	20231006	170400	985167118	911	911	911	911	0
160	20231006	170300	985167118	911	911	911	911	0
161	20231006	170200	985167118	911	911	911	911	0
162	20231006	170100	985167118	911	911	911	911	0
163	20231006	170000	985167118	911	911	911	911	0
164	20231006	165900	985167118	911	911	911	911	0
165	20231006	165800	985167118	911	911	911	911	0
166	20231006	165700	985167118	911	911	911	911	0
167	20231006	165600	985167118	911	911	911	911	0
168	20231006	165500	985167118	911	911	911	911	0
169	20231006	165400	985167118	911	911	911	911	0
170	20231006	165300	985167118	911	911	911	911	0
171	20231006	165200	985167118	911	911	911	911	0
172	20231006	165100	985167118	911	911	911	911	0
173	20231006	165000	985167118	911	911	911	911	0
174	20231006	164900	985167118	911	911	911	911	0
175	20231006	164800	985167118	911	911	911	911	0
176	20231006	164700	985167118	911	911	911	911	0
177	20231006	164600	985167118	911	911	911	911	0
178	20231006	164500	985167118	911	911	911	911	0
179	20231006	164400	985167118	911	911	911	911	0
180	20231006	164300	985167118	911	911	911	911	0
181	20231006	164200	985167118	911	911	911	911	0
182	20231006	164100	985167118	911	911	911	911	29334
183	20231006	164000	985167118	911	911	911	911	0
184	20231006	163900	985167118	911	911	911	911	0
185	20231006	163800	985167118	911	911	911	911	0
186	20231006	163700	985167118	911	911	911	911	0
187	20231006	163600	985167118	911	911	911	911	0
188	20231006	163500	985167118	911	911	911	911	0
189	20231006	163400	985167118	911	911	911	911	0
190	20231006	163300	985167118	911	911	911	911	0
191	20231006	163200	985167118	911	911	911	911	0
192	20231006	163100	985167118	911	911	911	911	0
193	20231006	163000	985167118	911	911	911	911	0
194	20231006	162900	985167118	911	911	911	911	0
195	20231006	162800	985167118	911	911	911	911	0
196	20231006	162700	985167118	911	911	911	911	0
197	20231006	162600	985167118	911	911	911	911	0
198	20231006	162500	985167118	911	911	911	911	0
199	20231006	162400	985167118	911	911	911	911	0
200	20231006	162300	985167118	911	911	911	911	0
201	20231006	162200	985167118	911	911	911	911	0
202	20231006	162100	985167118	911	911	911	911	0
203	20231006	162000	985167118	911	911	911	911	0
204	20231006	161900	985167118	911	911	911	911	0
205	20231006	161800	985167118	911	911	911	911	0
206	20231006	161700	985167118	911	911	911	911	0
207	20231006	161600	985167118	911	911	911	911	0
208	20231006	161500	985167118	911	911	911	911	0
209	20231006	161400	985167118	911	911	911	911	0
210	20231006	161300	985167118	911	911	911	911	0
211	20231006	161200	985167118	911	911	911	911	0
212	20231006	161100	985167118	911	911	911	911	29334
213	20231006	161000	985167118	911	911	911	911	0
214	20231006	160900	985167118	911	911	911	911	0
215	20231006	160800	985167118	911	911	911	911	0
216	20231006	160700	985167118	911	911	911	911	0
217	20231006	160600	985167118	911	911	911	911	0
218	20231006	160500	985167118	911	911	911	911	0
219	20231006	160400	985167118	911	911	911	911	0
220	20231006	160300	985167118	911	911	911	911	0
221	20231006	160200	985167118	911	911	911	911	0
222	20231006	160100	985167118	911	911	911	911	0
223	20231006	160000	985167118	911	911	911	911	0
224	20231006	155900	985167118	911	911	911	911	0
225	20231006	155800	985167118	911	911	911	911	0
226	20231006	155700	985167118	911	911	911	911	0
227	20231006	155600	985167118	911	911	911	911	0
228	20231006	155500	985167118	911	911	911	911	0
229	20231006	155400	985167118	911	911	911	911	0
230	20231006	155300	985167118	911	911	911	911	0
231	20231006	155200	985167118	911	911	911	911	0
232	20231006	155100	985167118	911	911	911	911	0
233	20231006	155000	985167118	911	911	911	911	0
234	20231006	154900	985167118	911	911	911	911	0
235	20231006	154800	985167118	911	911	911	911	0
236	20231006	154700	985167118	911	911	911	911	0
237	20231006	154600	985167118	911	911	911	911	0
238	20231006	154500	985167118	911	911	911	911	0
239	20231006	154400	985167118	911	911	911	911	0
240	20231006	154300	985167118	911	911	911	911	0
241	20231006	154200	985167118	911	911	911	911	0
242	20231006	154100	985167118	911	911	911	911	29334
243	20231006	154000	985167118	911	911	911	911	0
244	20231006	153900	985167118	911	911	911	911	0
245	20231006	153800	985167118	911	911	911	911	0
246	20231006	153700	985167118	911	911	911	911	0
247	20231006	153600	985167118	911	911	911	911	0
248	20231006	153500	985167118	911	911	911	911	0
249	20231006	153400	985167118	911	911	911	911	0
250	20231006	153300	985167118	911	911	911	911	0
251	20231006	153200	985167118	911	911	911	911	0
252	20231006	153100	985167118	911	911	911	911	0
253	20231006	153000	985167118	911	911	911	911	29334
254	20231006	152900	958443844	860	860	860	860	0
255	20231006	152800	958443844	860	860	860	860	0
256	20231006	152700	958443844	860	860	860	860	0
257	20231006	152600	958443844	860	860	860	860	0
258	20231006	152500	958443844	860	860	860	860	0
259	20231006	152400	958443844	860	860	860	860	0
260	20231006	152300	958443844	860	860	860	860	0
261	20231006	152200	958443844	860	860	860	860	0
262	20231006	152100	958443844	860	860	860	860	0
263	20231006	152000	958443844	860	860	860	860	0
264	20231006	151900	958443844	860	860	860	860	0
265	20231006	151800	958443844	860	910	914	860	95321
266	20231006	151700	872557613	910	910	910	910	1370
267	20231006	151600	871310913	910	911	911	910	5389
268	20231006	151500	866406062	911	911	912	911	901
269	20231006	151400	865585184	911	913	913	911	9089
270	20231006	151300	857304953	914	914	914	914	1
271	20231006	151200	857304039	914	914	914	912	4937
272	20231006	151100	852798093	914	914	914	914	2002
273	20231006	151000	850968265	915	914	915	914	985
274	20231006	150900	850067866	911	914	914	911	10000
275	20231006	150800	840949817	915	915	915	915	0
276	20231006	150700	840949817	915	911	915	911	19151
277	20231006	150600	823490131	911	911	912	911	12023
278	20231006	150500	812537168	910	911	911	909	3594
279	20231006	150400	809269304	911	910	911	910	3876
280	20231006	150300	805741794	910	910	910	910	30
281	20231006	150200	805714494	910	910	910	910	6766
282	20231006	150100	799557434	911	910	911	910	2028
283	20231006	150000	797709954	910	910	910	910	1038
284	20231006	145900	796765374	910	912	912	910	16478
285	20231006	145800	781764299	911	911	911	911	404
286	20231006	145700	781396255	911	911	911	910	3575
287	20231006	145600	778142971	911	912	912	910	20708
288	20231006	145500	759277781	913	913	913	913	150
289	20231006	145400	759140831	913	913	913	912	6328
290	20231006	145300	753364014	913	914	914	913	1644
291	20231006	145200	751862070	915	916	916	915	2007
292	20231006	145100	750024760	915	914	915	914	641
293	20231006	145000	749438486	914	914	914	914	1006
294	20231006	144900	748519002	912	912	912	912	0
295	20231006	144800	748519002	912	912	912	912	0
296	20231006	144700	748519002	912	913	913	912	543
297	20231006	144600	748023778	913	913	913	913	0
298	20231006	144500	748023778	913	913	913	913	673
299	20231006	144400	747409329	914	911	914	911	2481
300	20231006	144300	745144900	911	914	914	911	27756
301	20231006	144200	719835919	914	913	915	913	573
302	20231006	144100	719312299	914	914	915	914	2702
303	20231006	144000	716842666	915	914	915	914	79
304	20231006	143900	716770450	914	914	914	914	150
305	20231006	143800	716633350	915	915	916	914	473
306	20231006	143700	716200726	916	916	916	915	3918
307	20231006	143600	712615593	916	916	916	916	1844
308	20231006	143500	710926489	917	916	917	916	2000
309	20231006	143400	709093489	917	917	917	917	0
310	20231006	143300	709093489	917	917	917	917	0
311	20231006	143200	709093489	917	917	919	917	2127
312	20231006	143100	707141028	917	917	917	917	0
313	20231006	143000	707141028	917	917	917	917	301
314	20231006	142900	706865011	917	917	917	917	900
315	20231006	142800	706039711	920	920	920	920	3
316	20231006	142700	706036951	921	917	921	915	1995
317	20231006	142600	704211516	916	917	917	916	1004
318	20231006	142500	703291851	917	918	918	917	379
319	20231006	142400	702944202	918	918	918	918	0
320	20231006	142300	702944202	918	918	918	916	119
321	20231006	142200	702835161	918	918	918	918	3
322	20231006	142100	702832407	918	918	918	918	0
323	20231006	142000	702832407	918	918	918	918	10
324	20231006	141900	702823227	916	916	916	916	0
325	20231006	141800	702823227	916	916	916	916	2023
326	20231006	141700	700970159	917	919	919	917	8877
327	20231006	141600	692818904	922	922	922	922	3
328	20231006	141500	692816138	922	920	922	920	13
329	20231006	141400	692804176	920	919	920	919	32
330	20231006	141300	692774766	919	919	919	919	0
331	20231006	141200	692774766	919	919	919	919	0
332	20231006	141100	692774766	919	919	919	919	65
333	20231006	141000	692715031	917	917	917	917	0
334	20231006	140900	692715031	917	917	917	917	0
335	20231006	140800	692715031	917	917	917	917	1915
336	20231006	140700	690958976	916	922	922	916	10189
337	20231006	140600	681606126	922	922	922	922	0
338	20231006	140500	681606126	922	922	922	922	10
339	20231006	140400	681596906	924	924	924	924	0
340	20231006	140300	681596906	924	924	924	924	0
341	20231006	140200	681596906	924	924	924	924	0
342	20231006	140100	681596906	924	920	924	920	4903
343	20231006	140000	677083106	921	921	921	921	136
344	20231006	135900	676957850	921	921	921	921	0
345	20231006	135800	676957850	921	921	921	921	0
346	20231006	135700	676957850	921	921	921	921	344
347	20231006	135600	676641026	922	922	922	922	0
348	20231006	135500	676641026	922	922	922	922	53
349	20231006	135400	676592160	921	921	921	921	601
350	20231006	135300	676038639	925	925	925	925	0
351	20231006	135200	676038639	925	925	925	925	5
352	20231006	135100	676034014	925	925	925	921	372
353	20231006	135000	675690838	925	926	926	925	12
354	20231006	134900	675679734	926	924	926	920	5649
355	20231006	134800	670475006	926	926	926	926	6
356	20231006	134700	670469450	926	926	926	926	178
357	20231006	134600	670304622	926	926	926	926	10
358	20231006	134500	670295362	926	926	926	924	481
359	20231006	134400	669850514	926	926	926	926	10
360	20231006	134300	669841254	926	927	927	926	8
361	20231006	134200	669833843	927	926	927	926	169
362	20231006	134100	669677193	924	924	924	924	0
363	20231006	134000	669677193	924	924	924	924	0
364	20231006	133900	669677193	924	924	924	924	108
365	20231006	133800	669577401	923	923	923	923	160
366	20231006	133700	669429721	924	924	924	924	211
367	20231006	133600	669234757	926	926	926	926	0
368	20231006	133500	669234757	926	926	926	926	1
369	20231006	133400	669233831	923	925	925	923	2779
370	20231006	133300	666665287	925	925	925	925	0
371	20231006	133200	666665287	925	925	925	925	0
372	20231006	133100	666665287	925	925	925	925	325
373	20231006	133000	666364662	926	927	927	926	3636
374	20231006	132900	662997586	931	931	931	931	0
375	20231006	132800	662997586	931	931	931	931	0
376	20231006	132700	662997586	931	931	931	931	488
377	20231006	132600	662543258	931	930	931	930	500
378	20231006	132500	662078077	931	931	931	931	0
379	20231006	132400	662078077	931	931	931	931	0
380	20231006	132300	662078077	931	931	931	931	0
381	20231006	132200	662078077	931	929	931	925	5250
382	20231006	132100	657217373	927	929	929	927	217
383	20231006	132000	657015814	929	927	929	927	625
384	20231006	131900	656435806	928	929	929	928	1160
385	20231006	131800	655359176	932	932	932	932	100
386	20231006	131700	655265976	930	932	932	930	440
387	20231006	131600	654856774	932	930	932	930	103
388	20231006	131500	654760782	929	929	929	929	4877
389	20231006	131400	650230049	929	928	930	925	3375
390	20231006	131300	647093260	928	928	928	928	148
391	20231006	131200	646955916	928	928	928	928	477
392	20231006	131100	646513260	928	928	928	928	28
393	20231006	131000	646487276	928	926	928	926	740
394	20231006	130900	645801620	926	928	928	926	2311
395	20231006	130800	643661589	927	927	927	927	468
396	20231006	130700	643227753	927	924	927	924	118
397	20231006	130600	643118718	923	927	927	923	2
398	20231006	130500	643116868	927	927	927	927	1000
399	20231006	130400	642189868	926	926	926	926	10
400	20231006	130300	642180608	926	925	927	925	5001
401	20231006	130200	637549013	926	925	926	925	121
402	20231006	130100	637436987	926	926	926	926	0
403	20231006	130000	637436987	926	926	926	926	5
404	20231006	125900	637432357	927	925	927	925	556
405	20231006	125800	636917318	926	924	926	924	2200
406	20231006	125700	634882158	925	924	925	924	100
407	20231006	125600	634789708	922	922	922	922	998
408	20231006	125500	633869552	922	922	922	922	0
409	20231006	125400	633869552	922	922	922	922	580
410	20231006	125300	633334792	922	922	922	922	2
411	20231006	125200	633332948	922	922	922	922	0
412	20231006	125100	633332948	922	922	922	922	0
413	20231006	125000	633332948	922	922	922	922	0
414	20231006	124900	633332948	922	923	923	922	9827
415	20231006	124800	624263972	926	925	926	924	1356
416	20231006	124700	623009493	925	927	927	925	4543
417	20231006	124600	618802588	928	928	928	928	0
418	20231006	124500	618802588	928	928	928	928	0
419	20231006	124400	618802588	928	928	928	928	102
420	20231006	124300	618707932	923	923	923	923	3770
421	20231006	124200	615228222	923	922	923	922	9
422	20231006	124100	615219923	922	922	922	922	992
423	20231006	124000	614305299	922	923	923	922	9
424	20231006	123900	614297000	922	922	923	922	205
425	20231006	123800	614107989	922	923	923	922	17
426	20231006	123700	614092301	923	921	923	921	235
427	20231006	123600	613875864	919	919	919	919	0
428	20231006	123500	613875864	919	919	919	919	435
429	20231006	123400	613476099	919	922	922	919	6697
430	20231006	123300	607314752	922	922	922	922	204
431	20231006	123200	607126664	921	921	921	921	1539
432	20231006	123100	605709245	920	920	920	920	0
433	20231006	123000	605709245	920	921	921	920	379
434	20231006	122900	605360286	921	921	921	921	10
435	20231006	122800	605351076	920	920	920	920	0
436	20231006	122700	605351076	920	920	920	920	1369
437	20231006	122600	604091596	919	919	919	919	300
438	20231006	122500	603815896	919	919	919	919	223
439	20231006	122400	603610959	919	919	919	919	0
440	20231006	122300	603610959	919	919	919	919	0
441	20231006	122200	603610959	919	919	919	919	2176
442	20231006	122100	601611215	920	920	920	920	0
443	20231006	122000	601611215	920	920	920	920	6
444	20231006	121900	601605695	921	921	921	921	0
445	20231006	121800	601605695	921	919	921	919	10013
446	20231006	121700	592383738	921	921	921	921	0
447	20231006	121600	592383738	921	921	921	921	567
448	20231006	121500	591861531	921	922	922	921	551
449	20231006	121400	591353750	921	921	921	921	35
450	20231006	121300	591321515	921	921	921	921	0
451	20231006	121200	591321515	921	921	921	917	3305
452	20231006	121100	588277942	922	921	922	920	60
453	20231006	121000	588222715	921	921	921	921	10
454	20231006	120900	588213505	922	922	922	922	0
455	20231006	120800	588213505	922	922	922	922	63
456	20231006	120700	588155419	922	922	922	922	101
457	20231006	120600	588062297	922	922	922	922	10
458	20231006	120500	588053077	919	919	919	919	0
459	20231006	120400	588053077	919	919	919	919	0
460	20231006	120300	588053077	919	919	919	919	0
461	20231006	120200	588053077	919	920	920	919	1920
462	20231006	120100	586288338	920	920	920	920	0
463	20231006	120000	586288338	920	919	920	919	2436
464	20231006	115900	584047504	916	916	916	916	0
465	20231006	115800	584047504	916	916	916	916	0
466	20231006	115700	584047504	916	916	916	916	0
467	20231006	115600	584047504	916	916	916	916	2
468	20231006	115500	584045672	919	919	919	919	0
469	20231006	115400	584045672	919	919	919	919	202
470	20231006	115300	583860034	919	919	919	919	0
471	20231006	115200	583860034	919	919	919	919	2
472	20231006	115100	583858196	919	919	919	919	0
473	20231006	115000	583858196	919	919	919	919	0
474	20231006	114900	583858196	919	919	919	919	50
475	20231006	114800	583812246	919	919	919	919	0
476	20231006	114700	583812246	919	919	919	919	21
477	20231006	114600	583792947	916	916	916	916	0
478	20231006	114500	583792947	916	916	916	916	3377
479	20231006	114400	580699615	916	916	916	916	9304
480	20231006	114300	572177151	915	917	917	915	996
481	20231006	114200	571264715	917	917	917	917	20
482	20231006	114100	571246375	916	916	916	916	0
483	20231006	114000	571246375	916	916	916	916	0
484	20231006	113900	571246375	916	915	916	915	1977
485	20231006	113800	569435636	915	918	918	915	12847
486	20231006	113700	557674371	918	918	918	918	0
487	20231006	113600	557674371	918	918	918	918	13675
488	20231006	113500	545120721	918	918	918	918	175
489	20231006	113400	544960071	919	918	919	918	63
490	20231006	113300	544902233	917	918	918	917	20074
491	20231006	113200	526488302	920	920	920	919	2795
492	20231006	113100	523919134	921	923	923	921	3
493	20231006	113000	523916369	923	923	923	923	60
494	20231006	112900	523860989	923	923	923	923	0
495	20231006	112800	523860989	923	923	923	923	11
496	20231006	112700	523850836	919	919	919	919	0
497	20231006	112600	523850836	919	919	919	919	0
498	20231006	112500	523850836	919	919	919	919	0
499	20231006	112400	523850836	919	919	919	919	1500
500	20231006	112300	522472336	920	920	920	920	256
501	20231006	112200	522236816	920	920	920	920	0
502	20231006	112100	522236816	920	921	921	920	602
503	20231006	112000	521682974	921	922	922	921	229
504	20231006	111900	521472015	922	924	924	922	85
505	20231006	111800	521393613	920	924	924	920	16200
506	20231006	111700	506476373	924	923	924	923	112
507	20231006	111600	506372888	923	923	923	923	0
508	20231006	111500	506372888	923	923	923	923	0
509	20231006	111400	506372888	923	923	923	923	789
510	20231006	111300	505644641	923	923	923	923	0
511	20231006	111200	505644641	923	923	923	923	0
512	20231006	111100	505644641	923	923	923	923	1211
513	20231006	111000	504526888	923	924	924	923	2439
514	20231006	110900	502275301	925	925	925	925	0
515	20231006	110800	502275301	925	929	929	925	1094
516	20231006	110700	501263343	925	927	927	925	3000
517	20231006	110600	498486340	929	929	929	929	0
518	20231006	110500	498486340	929	930	930	929	104
519	20231006	110400	498389679	926	926	926	926	100
520	20231006	110300	498297079	926	926	926	926	9000
521	20231006	110200	489963079	931	931	931	931	11
522	20231006	110100	489952838	926	928	928	926	2050
523	20231006	110000	488053079	929	929	929	929	1
524	20231006	105900	488052150	931	931	931	931	10
525	20231006	105800	488042840	928	928	928	928	0
526	20231006	105700	488042840	928	928	928	928	7
527	20231006	105600	488036344	927	927	927	927	0
528	20231006	105500	488036344	927	927	927	927	1
529	20231006	105400	488035417	927	927	927	927	0
530	20231006	105300	488035417	927	927	927	927	0
531	20231006	105200	488035417	927	927	927	927	0
532	20231006	105100	488035417	927	927	927	927	0
533	20231006	105000	488035417	927	927	927	927	0
534	20231006	104900	488035417	927	935	935	927	2043
535	20231006	104800	486141141	927	933	935	927	26253
536	20231006	104700	461800423	933	935	935	933	103
537	20231006	104600	461704322	933	936	936	933	1781
538	20231006	104500	460042617	936	936	936	934	1510
539	20231006	104400	458632257	936	936	936	936	266
540	20231006	104300	458383281	936	936	936	936	0
541	20231006	104200	458383281	936	936	936	936	102
542	20231006	104100	458287809	936	936	936	936	0
543	20231006	104000	458287809	936	933	936	933	610
544	20231006	103900	457718649	933	933	933	933	2958
545	20231006	103800	454958835	933	933	933	929	48
546	20231006	103700	454914055	929	929	929	929	200
547	20231006	103600	454728255	933	933	933	933	0
548	20231006	103500	454728255	933	933	933	933	0
549	20231006	103400	454728255	933	933	933	933	1
550	20231006	103300	454727322	933	930	933	930	520
551	20231006	103200	454243684	930	930	930	930	3
552	20231006	103100	454240894	933	933	933	933	1
553	20231006	103000	454239961	933	933	933	933	5
554	20231006	102900	454235296	933	933	933	933	1001
555	20231006	102800	453301363	933	933	933	933	10
556	20231006	102700	453292033	934	934	934	934	613
557	20231006	102600	452719491	934	934	934	934	3
558	20231006	102500	452716689	935	935	935	935	0
559	20231006	102400	452716689	935	931	935	927	1628
560	20231006	102300	451205951	935	935	935	935	108
561	20231006	102200	451104971	937	937	937	937	0
562	20231006	102100	451104971	937	938	938	931	309
563	20231006	102000	450817162	931	931	931	927	3294
564	20231006	101900	447751112	928	933	933	928	6702
565	20231006	101800	441511868	934	935	939	933	23042
566	20231006	101700	419975183	936	940	940	936	460
567	20231006	101600	419543063	935	936	936	935	1527
568	20231006	101500	418115291	935	935	935	935	0
569	20231006	101400	418115291	935	937	937	935	641
570	20231006	101300	417515381	940	940	940	940	5339
571	20231006	101200	412496721	940	941	941	936	3042
572	20231006	101100	409636929	940	940	941	937	53748
573	20231006	101000	359267347	941	940	941	940	1531
574	20231006	100900	357826702	940	939	941	939	5977
575	20231006	100800	352204441	937	939	941	937	5540
576	20231006	100700	347005668	940	938	940	938	15496
577	20231006	100600	332454805	938	939	939	938	2541
578	20231006	100500	330069337	938	938	938	938	561
579	20231006	100400	329543119	938	938	938	938	2149
580	20231006	100300	327527357	938	939	939	938	484
581	20231006	100200	327073364	936	936	938	936	2998
582	20231006	100100	324265742	935	937	937	935	584
583	20231006	100000	323719682	934	934	934	934	0
584	20231006	095900	323719682	934	936	936	934	520
585	20231006	095800	323233904	935	935	935	935	0
586	20231006	095700	323233904	935	936	936	935	1502
587	20231006	095600	321829520	939	935	939	935	1081
588	20231006	095500	320817665	934	933	934	931	7881
589	20231006	095400	313460399	933	933	933	933	1
590	20231006	095300	313459466	934	934	934	933	4966
591	20231006	095200	308823185	935	931	939	931	1270
592	20231006	095100	307635659	930	939	939	930	3272
593	20231006	095000	304589510	942	933	942	933	29989
594	20231006	094900	276503611	933	933	933	932	223
595	20231006	094800	276295730	933	928	933	924	8525
596	20231006	094700	268398916	926	921	926	920	11871
597	20231006	094600	257459653	920	920	920	920	5201
598	20231006	094500	252674733	920	920	920	920	100
599	20231006	094400	252582733	920	920	920	920	906
600	20231006	094300	251749213	920	924	924	920	12004
601	20231006	094200	240705517	924	923	924	923	12
602	20231006	094100	240694431	923	923	923	923	0
603	20231006	094000	240694431	923	922	923	921	25490
604	20231006	093900	217213617	924	924	924	920	3816
605	20231006	093800	213699423	924	924	924	924	292
606	20231006	093700	213429615	925	925	925	925	240
607	20231006	093600	213207615	925	925	925	925	65
608	20231006	093500	213147490	925	925	925	925	46
609	20231006	093400	213104940	925	924	925	924	2187
610	20231006	093300	211084147	924	924	924	924	7
611	20231006	093200	211077679	924	922	924	921	662
612	20231006	093100	210467972	921	921	922	921	5511
613	20231006	093000	205388101	922	922	922	922	114
614	20231006	092900	205282993	922	922	922	922	16
615	20231006	092800	205268241	922	921	922	921	52
616	20231006	092700	205220298	922	919	922	919	3216
617	20231006	092600	202258277	920	918	920	918	52
618	20231006	092500	202210501	916	918	918	916	2437
619	20231006	092400	199977627	918	923	923	918	15919
620	20231006	092300	185345281	924	924	924	921	1164
621	20231006	092200	184269760	924	920	924	920	535
622	20231006	092100	183775447	920	926	926	920	3072
623	20231006	092000	180948342	926	927	927	926	94
624	20231006	091900	180861294	928	933	933	927	12268
625	20231006	091800	169475094	927	932	933	927	3117
626	20231006	091700	166568203	932	925	933	925	8288
627	20231006	091600	158858730	926	935	937	920	20688
628	20231006	091500	139756350	927	929	929	927	7814
629	20231006	091400	132510120	930	938	938	930	297
630	20231006	091300	132233117	939	935	940	935	3189
631	20231006	091200	129242363	935	929	935	929	17325
632	20231006	091100	113061926	929	933	933	929	5725
633	20231006	091000	107724933	933	935	937	933	721
634	20231006	090900	107050591	935	924	935	924	24546
635	20231006	090800	84303452	923	920	923	920	8309
636	20231006	090700	76643571	923	921	924	919	14092
637	20231006	090600	63682782	921	925	925	921	2832
638	20231006	090500	61070223	926	925	926	925	10343
639	20231006	090400	51499170	925	926	926	920	11785
640	20231006	090300	40615403	928	925	928	924	8651
641	20231006	090200	32613044	924	919	925	919	13349
642	20231006	090100	20336628	919	919	919	919	8452
643	20231006	090000	12569240	919	910	925	910	13736