KissMeData/001210/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	183300	58375164	868	868	868	868	283
3	20231012	183200	58375164	868	868	868	868	0
4	20231012	183100	58375164	868	868	868	868	0
5	20231012	183000	58375164	868	868	868	868	0
6	20231012	182900	58375164	868	868	868	868	0
7	20231012	182800	58375164	868	868	868	868	0
8	20231012	182700	58375164	868	868	868	868	0
9	20231012	182600	58375164	868	868	868	868	0
10	20231012	182500	58375164	868	868	868	868	0
11	20231012	182400	58375164	868	868	868	868	0
12	20231012	182300	58375164	868	868	868	868	0
13	20231012	182200	58375164	868	868	868	868	0
14	20231012	182100	58375164	868	868	868	868	0
15	20231012	182000	58375164	868	868	868	868	0
16	20231012	181900	58375164	868	868	868	868	0
17	20231012	181800	58375164	868	868	868	868	0
18	20231012	181700	58375164	868	868	868	868	0
19	20231012	181600	58375164	868	868	868	868	0
20	20231012	181500	58375164	868	868	868	868	0
21	20231012	181400	58375164	868	868	868	868	0
22	20231012	181300	58375164	868	868	868	868	0
23	20231012	181200	58375164	868	868	868	868	0
24	20231012	181100	58375164	868	868	868	868	0
25	20231012	181000	58375164	868	868	868	868	0
26	20231012	180900	58375164	868	868	868	868	0
27	20231012	180800	58375164	868	868	868	868	0
28	20231012	180700	58375164	868	868	868	868	0
29	20231012	180600	58375164	868	868	868	868	0
30	20231012	180500	58375164	868	868	868	868	0
31	20231012	180400	58375164	868	868	868	868	0
32	20231012	180300	58375164	868	868	868	868	283
33	20231012	180200	58375164	868	868	868	868	0
34	20231012	180100	58375164	868	868	868	868	0
35	20231012	180000	58375164	868	868	868	868	0
36	20231012	175900	58375164	868	868	868	868	0
37	20231012	175800	58375164	868	868	868	868	0
38	20231012	175700	58375164	868	868	868	868	0
39	20231012	175600	58375164	868	868	868	868	0
40	20231012	175500	58375164	868	868	868	868	0
41	20231012	175400	58375164	868	868	868	868	0
42	20231012	175300	58375164	868	868	868	868	0
43	20231012	175200	58375164	868	868	868	868	0
44	20231012	175100	58375164	868	868	868	868	0
45	20231012	175000	58375164	868	868	868	868	0
46	20231012	174900	58375164	868	868	868	868	0
47	20231012	174800	58375164	868	868	868	868	0
48	20231012	174700	58375164	868	868	868	868	0
49	20231012	174600	58375164	868	868	868	868	0
50	20231012	174500	58375164	868	868	868	868	0
51	20231012	174400	58375164	868	868	868	868	0
52	20231012	174300	58375164	868	868	868	868	0
53	20231012	174200	58375164	868	868	868	868	0
54	20231012	174100	58375164	868	868	868	868	0
55	20231012	174000	58375164	868	868	868	868	0
56	20231012	173900	58375164	868	868	868	868	0
57	20231012	173800	58375164	868	868	868	868	0
58	20231012	173700	58375164	868	868	868	868	0
59	20231012	173600	58375164	868	868	868	868	0
60	20231012	173500	58375164	868	868	868	868	0
61	20231012	173400	58375164	868	868	868	868	0
62	20231012	173300	58375164	868	868	868	868	283
63	20231012	173200	58375164	868	868	868	868	0
64	20231012	173100	58375164	868	868	868	868	0
65	20231012	173000	58375164	868	868	868	868	0
66	20231012	172900	58375164	868	868	868	868	0
67	20231012	172800	58375164	868	868	868	868	0
68	20231012	172700	58375164	868	868	868	868	0
69	20231012	172600	58375164	868	868	868	868	0
70	20231012	172500	58375164	868	868	868	868	0
71	20231012	172400	58375164	868	868	868	868	0
72	20231012	172300	58375164	868	868	868	868	0
73	20231012	172200	58375164	868	868	868	868	0
74	20231012	172100	58375164	868	868	868	868	0
75	20231012	172000	58375164	868	868	868	868	0
76	20231012	171900	58375164	868	868	868	868	0
77	20231012	171800	58375164	868	868	868	868	0
78	20231012	171700	58375164	868	868	868	868	0
79	20231012	171600	58375164	868	868	868	868	0
80	20231012	171500	58375164	868	868	868	868	0
81	20231012	171400	58375164	868	868	868	868	0
82	20231012	171300	58375164	868	868	868	868	0
83	20231012	171200	58375164	868	868	868	868	0
84	20231012	171100	58375164	868	868	868	868	0
85	20231012	171000	58375164	868	868	868	868	0
86	20231012	170900	58375164	868	868	868	868	0
87	20231012	170800	58375164	868	868	868	868	0
88	20231012	170700	58375164	868	868	868	868	0
89	20231012	170600	58375164	868	868	868	868	0
90	20231012	170500	58375164	868	868	868	868	0
91	20231012	170400	58375164	868	868	868	868	0
92	20231012	170300	58375164	868	868	868	868	283
93	20231012	170200	58375164	868	868	868	868	0
94	20231012	170100	58375164	868	868	868	868	0
95	20231012	170000	58375164	868	868	868	868	0
96	20231012	165900	58375164	868	868	868	868	0
97	20231012	165800	58375164	868	868	868	868	0
98	20231012	165700	58375164	868	868	868	868	0
99	20231012	165600	58375164	868	868	868	868	0
100	20231012	165500	58375164	868	868	868	868	0
101	20231012	165400	58375164	868	868	868	868	0
102	20231012	165300	58375164	868	868	868	868	0
103	20231012	165200	58375164	868	868	868	868	0
104	20231012	165100	58375164	868	868	868	868	0
105	20231012	165000	58375164	868	868	868	868	0
106	20231012	164900	58375164	868	868	868	868	0
107	20231012	164800	58375164	868	868	868	868	0
108	20231012	164700	58375164	868	868	868	868	0
109	20231012	164600	58375164	868	868	868	868	0
110	20231012	164500	58375164	868	868	868	868	0
111	20231012	164400	58375164	868	868	868	868	0
112	20231012	164300	58375164	868	868	868	868	0
113	20231012	164200	58375164	868	868	868	868	0
114	20231012	164100	58375164	868	868	868	868	0
115	20231012	164000	58375164	868	868	868	868	0
116	20231012	163900	58375164	868	868	868	868	0
117	20231012	163800	58375164	868	868	868	868	0
118	20231012	163700	58375164	868	868	868	868	0
119	20231012	163600	58375164	868	868	868	868	0
120	20231012	163500	58375164	868	868	868	868	0
121	20231012	163400	58375164	868	868	868	868	0
122	20231012	163300	58375164	868	868	868	868	283
123	20231012	163200	58375164	868	868	868	868	0
124	20231012	163100	58375164	868	868	868	868	0
125	20231012	163000	58375164	868	868	868	868	0
126	20231012	162900	58375164	868	868	868	868	0
127	20231012	162800	58375164	868	868	868	868	0
128	20231012	162700	58375164	868	868	868	868	0
129	20231012	162600	58375164	868	868	868	868	0
130	20231012	162500	58375164	868	868	868	868	0
131	20231012	162400	58375164	868	868	868	868	0
132	20231012	162300	58375164	868	868	868	868	0
133	20231012	162200	58375164	868	868	868	868	0
134	20231012	162100	58375164	868	868	868	868	0
135	20231012	162000	58375164	868	868	868	868	0
136	20231012	161900	58375164	868	868	868	868	0
137	20231012	161800	58375164	868	868	868	868	0
138	20231012	161700	58375164	868	868	868	868	0
139	20231012	161600	58375164	868	868	868	868	0
140	20231012	161500	58375164	868	868	868	868	0
141	20231012	161400	58375164	868	868	868	868	0
142	20231012	161300	58375164	868	868	868	868	0
143	20231012	161200	58375164	868	868	868	868	0
144	20231012	161100	58375164	868	868	868	868	0
145	20231012	161000	58375164	868	868	868	868	0
146	20231012	160900	58375164	868	868	868	868	0
147	20231012	160800	58375164	868	868	868	868	0
148	20231012	160700	58375164	868	868	868	868	0
149	20231012	160600	58375164	868	868	868	868	0
150	20231012	160500	58375164	868	868	868	868	0
151	20231012	160400	58375164	868	868	868	868	0
152	20231012	160300	58375164	868	868	868	868	283
153	20231012	160200	58375164	868	868	868	868	0
154	20231012	160100	58375164	868	868	868	868	0
155	20231012	160000	58375164	868	868	868	868	0
156	20231012	155900	58375164	868	868	868	868	0
157	20231012	155800	58375164	868	868	868	868	0
158	20231012	155700	58375164	868	868	868	868	0
159	20231012	155600	58375164	868	868	868	868	0
160	20231012	155500	58375164	868	868	868	868	0
161	20231012	155400	58375164	868	868	868	868	0
162	20231012	155300	58375164	868	868	868	868	0
163	20231012	155200	58375164	868	868	868	868	0
164	20231012	155100	58375164	868	868	868	868	0
165	20231012	155000	58375164	868	868	868	868	0
166	20231012	154900	58375164	868	868	868	868	0
167	20231012	154800	58375164	868	868	868	868	0
168	20231012	154700	58375164	868	868	868	868	0
169	20231012	154600	58375164	868	868	868	868	0
170	20231012	154500	58375164	868	868	868	868	0
171	20231012	154400	58375164	868	868	868	868	0
172	20231012	154300	58375164	868	868	868	868	0
173	20231012	154200	58375164	868	868	868	868	0
174	20231012	154100	58375164	868	868	868	868	0
175	20231012	154000	58375164	868	868	868	868	0
176	20231012	153900	58375164	868	868	868	868	0
177	20231012	153800	58375164	868	868	868	868	0
178	20231012	153700	58375164	868	868	868	868	0
179	20231012	153600	58375164	868	868	868	868	0
180	20231012	153500	58375164	868	868	868	868	0
181	20231012	153400	58375164	868	868	868	868	0
182	20231012	153300	58375164	868	868	868	868	283
183	20231012	153200	58375164	868	868	868	868	0
184	20231012	153100	58375164	868	868	868	868	0
185	20231012	153000	58375164	868	868	868	868	283
186	20231012	152900	58129520	867	867	867	867	0
187	20231012	152800	58129520	867	867	867	867	0
188	20231012	152700	58129520	867	867	867	867	0
189	20231012	152600	58129520	867	867	867	867	0
190	20231012	152500	58129520	867	867	867	867	0
191	20231012	152400	58129520	867	867	867	867	0
192	20231012	152300	58129520	867	867	867	867	0
193	20231012	152200	58129520	867	867	867	867	0
194	20231012	152100	58129520	867	867	867	867	0
195	20231012	152000	58129520	867	867	867	867	0
196	20231012	151900	58129520	867	867	867	867	0
197	20231012	151800	58129520	867	867	867	867	200
198	20231012	151700	57956120	867	866	867	866	103
199	20231012	151600	57866823	867	867	867	867	0
200	20231012	151500	57866823	867	867	867	867	0
201	20231012	151400	57866823	867	867	867	867	0
202	20231012	151300	57866823	867	867	867	867	115
203	20231012	151200	57767118	865	864	865	864	14631
204	20231012	151100	45115936	863	863	863	863	0
205	20231012	151000	45115936	863	863	863	863	0
206	20231012	150900	45115936	863	863	863	863	0
207	20231012	150800	45115936	863	863	863	863	0
208	20231012	150700	45115936	863	863	863	863	1
209	20231012	150600	45115073	864	864	864	864	0
210	20231012	150500	45115073	864	864	864	864	50
211	20231012	150400	45071873	864	864	864	864	0
212	20231012	150300	45071873	864	864	864	864	0
213	20231012	150200	45071873	864	864	864	864	0
214	20231012	150100	45071873	864	864	864	864	0
215	20231012	150000	45071873	864	864	864	864	114
216	20231012	145900	44973377	865	865	865	865	0
217	20231012	145800	44973377	865	865	865	865	0
218	20231012	145700	44973377	865	865	865	865	0
219	20231012	145600	44973377	865	865	865	865	0
220	20231012	145500	44973377	865	865	865	865	0
221	20231012	145400	44973377	865	865	865	865	0
222	20231012	145300	44973377	865	865	865	865	0
223	20231012	145200	44973377	865	861	865	861	580
224	20231012	145100	44473925	861	861	861	861	0
225	20231012	145000	44473925	861	861	861	861	14
226	20231012	144900	44461871	861	861	861	861	2819
227	20231012	144800	42034712	861	861	861	861	30
228	20231012	144700	42008882	861	861	861	861	505
229	20231012	144600	41574077	861	861	861	861	0
230	20231012	144500	41574077	861	861	861	861	0
231	20231012	144400	41574077	861	861	861	861	0
232	20231012	144300	41574077	861	861	861	861	0
233	20231012	144200	41574077	861	861	861	861	0
234	20231012	144100	41574077	861	861	861	861	1
235	20231012	144000	41573216	861	861	861	861	116
236	20231012	143900	41473340	860	861	861	860	80
237	20231012	143800	41404480	865	865	865	865	0
238	20231012	143700	41404480	865	865	865	865	0
239	20231012	143600	41404480	865	865	865	865	0
240	20231012	143500	41404480	865	865	865	865	1
241	20231012	143400	41403615	865	865	865	865	0
242	20231012	143300	41403615	865	867	867	865	2
243	20231012	143200	41401883	867	867	867	867	0
244	20231012	143100	41401883	867	867	867	867	10
245	20231012	143000	41393213	867	867	867	867	0
246	20231012	142900	41393213	867	867	867	867	0
247	20231012	142800	41393213	867	867	867	867	385
248	20231012	142700	41059418	865	865	865	865	0
249	20231012	142600	41059418	865	865	865	865	0
250	20231012	142500	41059418	865	865	865	865	0
251	20231012	142400	41059418	865	865	865	865	0
252	20231012	142300	41059418	865	865	865	865	0
253	20231012	142200	41059418	865	865	865	865	0
254	20231012	142100	41059418	865	867	867	865	1233
255	20231012	142000	39990411	869	869	869	869	0
256	20231012	141900	39990411	869	869	869	869	0
257	20231012	141800	39990411	869	869	869	869	0
258	20231012	141700	39990411	869	869	869	869	0
259	20231012	141600	39990411	869	869	869	869	0
260	20231012	141500	39990411	869	869	869	869	0
261	20231012	141400	39990411	869	869	869	869	0
262	20231012	141300	39990411	869	869	869	869	470
263	20231012	141200	39581981	869	869	869	869	0
264	20231012	141100	39581981	869	869	869	869	0
265	20231012	141000	39581981	869	869	869	869	0
266	20231012	140900	39581981	869	869	869	869	21
267	20231012	140800	39563732	869	869	869	869	0
268	20231012	140700	39563732	869	869	869	869	0
269	20231012	140600	39563732	869	869	869	869	0
270	20231012	140500	39563732	869	869	869	869	0
271	20231012	140400	39563732	869	869	869	869	0
272	20231012	140300	39563732	869	869	869	869	0
273	20231012	140200	39563732	869	869	869	869	0
274	20231012	140100	39563732	869	869	869	869	0
275	20231012	140000	39563732	869	869	869	869	0
276	20231012	135900	39563732	869	869	869	869	0
277	20231012	135800	39563732	869	869	869	869	383
278	20231012	135700	39230905	869	869	869	869	3
279	20231012	135600	39228298	867	867	867	867	0
280	20231012	135500	39228298	867	867	867	867	0
281	20231012	135400	39228298	867	867	867	867	117
282	20231012	135300	39126859	867	860	867	860	2105
283	20231012	135200	37302034	865	865	865	865	0
284	20231012	135100	37302034	865	865	865	865	0
285	20231012	135000	37302034	865	865	865	865	0
286	20231012	134900	37302034	865	865	865	865	0
287	20231012	134800	37302034	865	865	865	865	0
288	20231012	134700	37302034	865	865	865	865	0
289	20231012	134600	37302034	865	865	865	865	1
290	20231012	134500	37301169	860	860	860	860	0
291	20231012	134400	37301169	860	860	860	860	0
292	20231012	134300	37301169	860	860	860	860	0
293	20231012	134200	37301169	860	860	860	860	0
294	20231012	134100	37301169	860	860	860	860	0
295	20231012	134000	37301169	860	860	860	860	0
296	20231012	133900	37301169	860	860	860	860	456
297	20231012	133800	36909009	860	860	860	860	174
298	20231012	133700	36759369	859	859	859	859	0
299	20231012	133600	36759369	859	859	859	859	0
300	20231012	133500	36759369	859	859	859	859	0
301	20231012	133400	36759369	859	859	859	859	0
302	20231012	133300	36759369	859	862	862	859	1000
303	20231012	133200	35898506	865	865	865	865	41
304	20231012	133100	35863041	865	865	865	865	0
305	20231012	133000	35863041	865	865	865	865	0
306	20231012	132900	35863041	865	865	865	865	385
307	20231012	132800	35530016	865	865	865	865	0
308	20231012	132700	35530016	865	865	865	865	0
309	20231012	132600	35530016	865	865	865	865	0
310	20231012	132500	35530016	865	865	865	865	0
311	20231012	132400	35530016	865	865	865	865	1
312	20231012	132300	35529151	863	862	863	862	1000
313	20231012	132200	34666152	859	859	859	859	1
314	20231012	132100	34665293	858	859	859	858	1500
315	20231012	132000	33378272	858	858	858	858	0
316	20231012	131900	33378272	858	858	858	858	0
317	20231012	131800	33378272	858	858	858	858	1440
318	20231012	131700	32142752	858	858	858	858	0
319	20231012	131600	32142752	858	858	858	858	0
320	20231012	131500	32142752	858	858	858	858	0
321	20231012	131400	32142752	858	858	858	858	0
322	20231012	131300	32142752	858	858	858	858	0
323	20231012	131200	32142752	858	858	858	858	0
324	20231012	131100	32142752	858	858	858	858	0
325	20231012	131000	32142752	858	858	858	858	0
326	20231012	130900	32142752	858	858	858	858	0
327	20231012	130800	32142752	858	858	858	858	0
328	20231012	130700	32142752	858	858	858	858	0
329	20231012	130600	32142752	858	858	858	858	0
330	20231012	130500	32142752	858	858	858	858	0
331	20231012	130400	32142752	858	858	858	858	0
332	20231012	130300	32142752	858	858	858	858	0
333	20231012	130200	32142752	858	858	858	858	0
334	20231012	130100	32142752	858	858	858	858	0
335	20231012	130000	32142752	858	858	858	858	0
336	20231012	125900	32142752	858	858	858	858	0
337	20231012	125800	32142752	858	858	858	858	0
338	20231012	125700	32142752	858	858	858	858	0
339	20231012	125600	32142752	858	858	858	858	1
340	20231012	125500	32141894	858	858	858	858	0
341	20231012	125400	32141894	858	858	858	858	10
342	20231012	125300	32133314	857	857	857	857	0
343	20231012	125200	32133314	857	858	858	857	27
344	20231012	125100	32110168	858	858	858	858	0
345	20231012	125000	32110168	858	858	858	858	0
346	20231012	124900	32110168	858	858	858	858	0
347	20231012	124800	32110168	858	858	858	858	0
348	20231012	124700	32110168	858	858	858	858	0
349	20231012	124600	32110168	858	858	858	858	0
350	20231012	124500	32110168	858	858	858	858	0
351	20231012	124400	32110168	858	858	858	858	0
352	20231012	124300	32110168	858	858	858	858	19
353	20231012	124200	32093866	857	861	861	857	1000
354	20231012	124100	31234837	860	860	860	860	0
355	20231012	124000	31234837	860	860	860	860	0
356	20231012	123900	31234837	860	860	860	860	0
357	20231012	123800	31234837	860	860	860	860	0
358	20231012	123700	31234837	860	860	860	860	0
359	20231012	123600	31234837	860	860	860	860	0
360	20231012	123500	31234837	860	860	860	860	0
361	20231012	123400	31234837	860	860	860	860	0
362	20231012	123300	31234837	860	860	860	860	0
363	20231012	123200	31234837	860	860	860	860	0
364	20231012	123100	31234837	860	860	860	860	20
365	20231012	123000	31217637	860	860	860	860	0
366	20231012	122900	31217637	860	860	860	860	0
367	20231012	122800	31217637	860	860	860	860	0
368	20231012	122700	31217637	860	860	860	860	0
369	20231012	122600	31217637	860	860	860	860	62
370	20231012	122500	31164317	863	863	863	863	8
371	20231012	122400	31157413	860	860	860	860	250
372	20231012	122300	30942413	864	864	864	864	0
373	20231012	122200	30942413	864	864	864	864	10
374	20231012	122100	30933773	864	864	864	864	0
375	20231012	122000	30933773	864	864	864	864	0
376	20231012	121900	30933773	864	864	864	864	0
377	20231012	121800	30933773	864	864	864	864	0
378	20231012	121700	30933773	864	864	864	864	0
379	20231012	121600	30933773	864	864	864	864	0
380	20231012	121500	30933773	864	864	864	864	0
381	20231012	121400	30933773	864	864	864	864	5
382	20231012	121300	30929453	864	864	864	864	1
383	20231012	121200	30928589	864	864	864	864	0
384	20231012	121100	30928589	864	864	864	864	0
385	20231012	121000	30928589	864	864	864	864	0
386	20231012	120900	30928589	864	864	864	864	0
387	20231012	120800	30928589	864	864	864	864	0
388	20231012	120700	30928589	864	864	864	864	486
389	20231012	120600	30508685	865	865	865	865	1738
390	20231012	120500	29005315	865	865	865	865	0
391	20231012	120400	29005315	865	865	865	865	0
392	20231012	120300	29005315	865	865	865	865	0
393	20231012	120200	29005315	865	865	865	865	9
394	20231012	120100	28997530	864	864	864	864	0
395	20231012	120000	28997530	864	864	864	864	0
396	20231012	115900	28997530	864	864	864	864	0
397	20231012	115800	28997530	864	864	864	864	0
398	20231012	115700	28997530	864	864	864	864	0
399	20231012	115600	28997530	864	864	864	864	0
400	20231012	115500	28997530	864	864	864	864	0
401	20231012	115400	28997530	864	864	864	864	0
402	20231012	115300	28997530	864	864	864	864	0
403	20231012	115200	28997530	864	864	864	864	522
404	20231012	115100	28546522	864	864	864	864	0
405	20231012	115000	28546522	864	864	864	864	0
406	20231012	114900	28546522	864	864	864	864	302
407	20231012	114800	28285594	864	864	864	864	0
408	20231012	114700	28285594	864	864	864	864	0
409	20231012	114600	28285594	864	864	864	864	0
410	20231012	114500	28285594	864	864	864	864	0
411	20231012	114400	28285594	864	864	864	864	31
412	20231012	114300	28258810	864	864	864	864	0
413	20231012	114200	28258810	864	864	864	864	0
414	20231012	114100	28258810	864	864	864	864	0
415	20231012	114000	28258810	864	864	864	864	0
416	20231012	113900	28258810	864	864	864	864	0
417	20231012	113800	28258810	864	864	864	864	11
418	20231012	113700	28249306	865	865	865	865	0
419	20231012	113600	28249306	865	865	865	865	0
420	20231012	113500	28249306	865	865	865	865	0
421	20231012	113400	28249306	865	865	865	865	0
422	20231012	113300	28249306	865	865	865	865	0
423	20231012	113200	28249306	865	865	865	865	0
424	20231012	113100	28249306	865	865	865	865	1
425	20231012	113000	28248441	864	864	864	864	0
426	20231012	112900	28248441	864	864	864	864	60
427	20231012	112800	28196601	857	857	857	857	0
428	20231012	112700	28196601	857	857	857	857	0
429	20231012	112600	28196601	857	857	857	857	0
430	20231012	112500	28196601	857	857	857	857	0
431	20231012	112400	28196601	857	857	857	857	0
432	20231012	112300	28196601	857	857	857	857	0
433	20231012	112200	28196601	857	857	857	857	0
434	20231012	112100	28196601	857	857	857	857	0
435	20231012	112000	28196601	857	857	857	857	0
436	20231012	111900	28196601	857	857	857	857	0
437	20231012	111800	28196601	857	858	858	857	617
438	20231012	111700	27667673	865	865	865	865	0
439	20231012	111600	27667673	865	865	865	865	0
440	20231012	111500	27667673	865	865	865	865	1
441	20231012	111400	27666808	858	858	858	858	0
442	20231012	111300	27666808	858	858	858	858	1
443	20231012	111200	27665950	858	858	858	858	90
444	20231012	111100	27588730	858	858	858	858	0
445	20231012	111000	27588730	858	858	858	858	0
446	20231012	110900	27588730	858	858	858	858	0
447	20231012	110800	27588730	858	858	858	858	0
448	20231012	110700	27588730	858	858	858	858	0
449	20231012	110600	27588730	858	858	858	858	0
450	20231012	110500	27588730	858	858	858	858	0
451	20231012	110400	27588730	858	858	858	858	0
452	20231012	110300	27588730	858	858	858	858	0
453	20231012	110200	27588730	858	858	858	858	0
454	20231012	110100	27588730	858	858	858	858	0
455	20231012	110000	27588730	858	858	858	858	0
456	20231012	105900	27588730	858	858	858	858	8
457	20231012	105800	27581866	858	858	858	858	0
458	20231012	105700	27581866	858	858	858	858	0
459	20231012	105600	27581866	858	858	858	858	5827
460	20231012	105500	22582300	858	859	859	858	66
461	20231012	105400	22525629	858	860	860	858	1464
462	20231012	105300	21267537	860	860	860	860	0
463	20231012	105200	21267537	860	860	860	860	0
464	20231012	105100	21267537	860	860	860	860	0
465	20231012	105000	21267537	860	860	860	860	0
466	20231012	104900	21267537	860	860	860	860	0
467	20231012	104800	21267537	860	860	860	860	0
468	20231012	104700	21267537	860	858	860	858	6037
469	20231012	104600	16082900	858	858	858	858	0
470	20231012	104500	16082900	858	858	858	858	0
471	20231012	104400	16082900	858	858	858	858	0
472	20231012	104300	16082900	858	858	858	858	0
473	20231012	104200	16082900	858	858	858	858	40
474	20231012	104100	16048580	858	859	859	858	69
475	20231012	104000	15989314	858	858	858	858	0
476	20231012	103900	15989314	858	858	858	858	0
477	20231012	103800	15989314	858	858	858	858	0
478	20231012	103700	15989314	858	858	858	858	0
479	20231012	103600	15989314	858	858	858	858	0
480	20231012	103500	15989314	858	858	858	858	0
481	20231012	103400	15989314	858	859	859	858	2
482	20231012	103300	15987597	859	859	859	859	0
483	20231012	103200	15987597	859	859	859	859	0
484	20231012	103100	15987597	859	859	859	859	0
485	20231012	103000	15987597	859	859	859	859	0
486	20231012	102900	15987597	859	859	859	859	50
487	20231012	102800	15944647	859	859	859	859	0
488	20231012	102700	15944647	859	859	859	859	10
489	20231012	102600	15936057	859	859	859	859	1
490	20231012	102500	15935198	857	857	857	857	0
491	20231012	102400	15935198	857	857	857	857	0
492	20231012	102300	15935198	857	857	857	857	0
493	20231012	102200	15935198	857	857	857	857	0
494	20231012	102100	15935198	857	857	857	857	0
495	20231012	102000	15935198	857	857	857	857	11
496	20231012	101900	15925771	859	859	859	859	0
497	20231012	101800	15925771	859	859	859	859	0
498	20231012	101700	15925771	859	859	859	859	1
499	20231012	101600	15924912	860	860	860	860	0
500	20231012	101500	15924912	860	860	860	860	0
501	20231012	101400	15924912	860	860	860	860	0
502	20231012	101300	15924912	860	860	860	860	0
503	20231012	101200	15924912	860	860	860	860	0
504	20231012	101100	15924912	860	860	860	860	0
505	20231012	101000	15924912	860	860	860	860	0
506	20231012	100900	15924912	860	860	860	860	0
507	20231012	100800	15924912	860	860	860	860	2
508	20231012	100700	15923192	860	860	860	860	0
509	20231012	100600	15923192	860	860	860	860	1
510	20231012	100500	15922332	855	855	855	855	0
511	20231012	100400	15922332	855	855	855	855	0
512	20231012	100300	15922332	855	855	855	855	0
513	20231012	100200	15922332	855	855	855	855	0
514	20231012	100100	15922332	855	855	855	855	0
515	20231012	100000	15922332	855	857	857	855	1930
516	20231012	095900	14270366	860	860	860	860	1
517	20231012	095800	14269506	860	860	860	860	1163
518	20231012	095700	13269326	856	856	856	856	0
519	20231012	095600	13269326	856	856	856	856	0
520	20231012	095500	13269326	856	856	856	856	0
521	20231012	095400	13269326	856	856	856	856	0
522	20231012	095300	13269326	856	856	856	856	0
523	20231012	095200	13269326	856	856	856	856	0
524	20231012	095100	13269326	856	857	857	856	12
525	20231012	095000	13259044	856	857	858	856	24
526	20231012	094900	13238477	857	857	857	857	9
527	20231012	094800	13230764	856	856	856	856	0
528	20231012	094700	13230764	856	856	856	856	1
529	20231012	094600	13229908	857	857	857	857	1
530	20231012	094500	13229051	856	856	856	856	1
531	20231012	094400	13228195	856	856	856	856	0
532	20231012	094300	13228195	856	857	857	856	2
533	20231012	094200	13226482	856	856	856	856	98
534	20231012	094100	13142594	856	856	856	856	0
535	20231012	094000	13142594	856	857	858	856	4
536	20231012	093900	13139167	856	856	856	856	0
537	20231012	093800	13139167	856	857	857	856	6
538	20231012	093700	13134027	857	857	857	856	3
539	20231012	093600	13131457	856	856	856	856	53
540	20231012	093500	13086089	856	856	856	856	1
541	20231012	093400	13085233	860	860	860	860	2
542	20231012	093300	13083513	860	859	860	856	6
543	20231012	093200	13078362	856	858	858	856	2
544	20231012	093100	13076648	856	857	857	856	2
545	20231012	093000	13074935	857	856	861	856	37
546	20231012	092900	13043247	856	860	860	856	143
547	20231012	092800	12920271	865	861	865	861	5
548	20231012	092700	12915956	860	861	861	860	9
549	20231012	092600	12908214	860	860	860	860	336
550	20231012	092500	12619254	860	861	865	860	340
551	20231012	092400	12326839	860	860	860	860	10
552	20231012	092300	12318239	866	863	866	860	9
553	20231012	092200	12310470	864	865	865	864	2
554	20231012	092100	12308741	860	860	860	860	0
555	20231012	092000	12308741	860	865	865	860	104
556	20231012	091900	12219291	860	860	860	860	206
557	20231012	091800	12042131	860	860	860	860	1
558	20231012	091700	12041271	866	866	866	866	0
559	20231012	091600	12041271	866	866	866	866	0
560	20231012	091500	12041271	866	866	866	866	0
561	20231012	091400	12041271	866	866	866	866	0
562	20231012	091300	12041271	866	866	866	866	0
563	20231012	091200	12041271	866	866	866	866	0
564	20231012	091100	12041271	866	866	866	866	0
565	20231012	091000	12041271	866	866	866	866	0
566	20231012	090900	12041271	866	866	866	866	0
567	20231012	090800	12041271	866	860	866	860	20
568	20231012	090700	12023957	860	860	860	860	0
569	20231012	090600	12023957	860	860	860	860	22
570	20231012	090500	12005037	860	860	860	860	8
571	20231012	090400	11998157	860	869	869	860	12792
572	20231012	090300	918837	870	870	870	870	0
573	20231012	090200	918837	870	870	870	870	0
574	20231012	090100	918837	870	867	870	867	349
575	20231012	090000	615930	867	866	868	866	711