KissMeData/001210/min/candle-20231027.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231027	183300	117041252	888	888	888	888	11428
3	20231027	183200	117041252	888	888	888	888	0
4	20231027	183100	117041252	888	888	888	888	0
5	20231027	183000	117041252	888	888	888	888	0
6	20231027	182900	117041252	888	888	888	888	0
7	20231027	182800	117041252	888	888	888	888	0
8	20231027	182700	117041252	888	888	888	888	0
9	20231027	182600	117041252	888	888	888	888	0
10	20231027	182500	117041252	888	888	888	888	0
11	20231027	182400	117041252	888	888	888	888	0
12	20231027	182300	117041252	888	888	888	888	0
13	20231027	182200	117041252	888	888	888	888	0
14	20231027	182100	117041252	888	888	888	888	0
15	20231027	182000	117041252	888	888	888	888	0
16	20231027	181900	117041252	888	888	888	888	0
17	20231027	181800	117041252	888	888	888	888	0
18	20231027	181700	117041252	888	888	888	888	0
19	20231027	181600	117041252	888	888	888	888	0
20	20231027	181500	117041252	888	888	888	888	0
21	20231027	181400	117041252	888	888	888	888	0
22	20231027	181300	117041252	888	888	888	888	0
23	20231027	181200	117041252	888	888	888	888	0
24	20231027	181100	117041252	888	888	888	888	0
25	20231027	181000	117041252	888	888	888	888	0
26	20231027	180900	117041252	888	888	888	888	0
27	20231027	180800	117041252	888	888	888	888	0
28	20231027	180700	117041252	888	888	888	888	0
29	20231027	180600	117041252	888	888	888	888	0
30	20231027	180500	117041252	888	888	888	888	0
31	20231027	180400	117041252	888	888	888	888	0
32	20231027	180300	117041252	888	888	888	888	11428
33	20231027	180200	117041252	888	888	888	888	0
34	20231027	180100	117041252	888	888	888	888	0
35	20231027	180000	117041252	888	888	888	888	0
36	20231027	175900	117041252	888	888	888	888	0
37	20231027	175800	117041252	888	888	888	888	0
38	20231027	175700	117041252	888	888	888	888	0
39	20231027	175600	117041252	888	888	888	888	0
40	20231027	175500	117041252	888	888	888	888	0
41	20231027	175400	117041252	888	888	888	888	0
42	20231027	175300	117041252	888	888	888	888	0
43	20231027	175200	117041252	888	888	888	888	0
44	20231027	175100	117041252	888	888	888	888	0
45	20231027	175000	117041252	888	888	888	888	0
46	20231027	174900	117041252	888	888	888	888	0
47	20231027	174800	117041252	888	888	888	888	0
48	20231027	174700	117041252	888	888	888	888	0
49	20231027	174600	117041252	888	888	888	888	0
50	20231027	174500	117041252	888	888	888	888	0
51	20231027	174400	117041252	888	888	888	888	0
52	20231027	174300	117041252	888	888	888	888	0
53	20231027	174200	117041252	888	888	888	888	0
54	20231027	174100	117041252	888	888	888	888	0
55	20231027	174000	117041252	888	888	888	888	0
56	20231027	173900	117041252	888	888	888	888	0
57	20231027	173800	117041252	888	888	888	888	0
58	20231027	173700	117041252	888	888	888	888	0
59	20231027	173600	117041252	888	888	888	888	0
60	20231027	173500	117041252	888	888	888	888	0
61	20231027	173400	117041252	888	888	888	888	0
62	20231027	173300	117041252	888	888	888	888	11428
63	20231027	173200	117041252	888	888	888	888	0
64	20231027	173100	117041252	888	888	888	888	0
65	20231027	173000	117041252	888	888	888	888	0
66	20231027	172900	117041252	888	888	888	888	0
67	20231027	172800	117041252	888	888	888	888	0
68	20231027	172700	117041252	888	888	888	888	0
69	20231027	172600	117041252	888	888	888	888	0
70	20231027	172500	117041252	888	888	888	888	0
71	20231027	172400	117041252	888	888	888	888	0
72	20231027	172300	117041252	888	888	888	888	0
73	20231027	172200	117041252	888	888	888	888	0
74	20231027	172100	117041252	888	888	888	888	0
75	20231027	172000	117041252	888	888	888	888	0
76	20231027	171900	117041252	888	888	888	888	0
77	20231027	171800	117041252	888	888	888	888	0
78	20231027	171700	117041252	888	888	888	888	0
79	20231027	171600	117041252	888	888	888	888	0
80	20231027	171500	117041252	888	888	888	888	0
81	20231027	171400	117041252	888	888	888	888	0
82	20231027	171300	117041252	888	888	888	888	0
83	20231027	171200	117041252	888	888	888	888	0
84	20231027	171100	117041252	888	888	888	888	0
85	20231027	171000	117041252	888	888	888	888	0
86	20231027	170900	117041252	888	888	888	888	0
87	20231027	170800	117041252	888	888	888	888	0
88	20231027	170700	117041252	888	888	888	888	0
89	20231027	170600	117041252	888	888	888	888	0
90	20231027	170500	117041252	888	888	888	888	0
91	20231027	170400	117041252	888	888	888	888	0
92	20231027	170300	117041252	888	888	888	888	11428
93	20231027	170200	117041252	888	888	888	888	0
94	20231027	170100	117041252	888	888	888	888	0
95	20231027	170000	117041252	888	888	888	888	0
96	20231027	165900	117041252	888	888	888	888	0
97	20231027	165800	117041252	888	888	888	888	0
98	20231027	165700	117041252	888	888	888	888	0
99	20231027	165600	117041252	888	888	888	888	0
100	20231027	165500	117041252	888	888	888	888	0
101	20231027	165400	117041252	888	888	888	888	0
102	20231027	165300	117041252	888	888	888	888	0
103	20231027	165200	117041252	888	888	888	888	0
104	20231027	165100	117041252	888	888	888	888	0
105	20231027	165000	117041252	888	888	888	888	0
106	20231027	164900	117041252	888	888	888	888	0
107	20231027	164800	117041252	888	888	888	888	0
108	20231027	164700	117041252	888	888	888	888	0
109	20231027	164600	117041252	888	888	888	888	0
110	20231027	164500	117041252	888	888	888	888	0
111	20231027	164400	117041252	888	888	888	888	0
112	20231027	164300	117041252	888	888	888	888	0
113	20231027	164200	117041252	888	888	888	888	0
114	20231027	164100	117041252	888	888	888	888	0
115	20231027	164000	117041252	888	888	888	888	0
116	20231027	163900	117041252	888	888	888	888	0
117	20231027	163800	117041252	888	888	888	888	0
118	20231027	163700	117041252	888	888	888	888	0
119	20231027	163600	117041252	888	888	888	888	0
120	20231027	163500	117041252	888	888	888	888	0
121	20231027	163400	117041252	888	888	888	888	0
122	20231027	163300	117041252	888	888	888	888	11428
123	20231027	163200	117041252	888	888	888	888	0
124	20231027	163100	117041252	888	888	888	888	0
125	20231027	163000	117041252	888	888	888	888	0
126	20231027	162900	117041252	888	888	888	888	0
127	20231027	162800	117041252	888	888	888	888	0
128	20231027	162700	117041252	888	888	888	888	0
129	20231027	162600	117041252	888	888	888	888	0
130	20231027	162500	117041252	888	888	888	888	0
131	20231027	162400	117041252	888	888	888	888	0
132	20231027	162300	117041252	888	888	888	888	0
133	20231027	162200	117041252	888	888	888	888	0
134	20231027	162100	117041252	888	888	888	888	0
135	20231027	162000	117041252	888	888	888	888	0
136	20231027	161900	117041252	888	888	888	888	0
137	20231027	161800	117041252	888	888	888	888	0
138	20231027	161700	117041252	888	888	888	888	0
139	20231027	161600	117041252	888	888	888	888	0
140	20231027	161500	117041252	888	888	888	888	0
141	20231027	161400	117041252	888	888	888	888	0
142	20231027	161300	117041252	888	888	888	888	0
143	20231027	161200	117041252	888	888	888	888	0
144	20231027	161100	117041252	888	888	888	888	0
145	20231027	161000	117041252	888	888	888	888	0
146	20231027	160900	117041252	888	888	888	888	0
147	20231027	160800	117041252	888	888	888	888	0
148	20231027	160700	117041252	888	888	888	888	0
149	20231027	160600	117041252	888	888	888	888	0
150	20231027	160500	117041252	888	888	888	888	0
151	20231027	160400	117041252	888	888	888	888	0
152	20231027	160300	117041252	888	888	888	888	11428
153	20231027	160200	117041252	888	888	888	888	0
154	20231027	160100	117041252	888	888	888	888	0
155	20231027	160000	117041252	888	888	888	888	0
156	20231027	155900	117041252	888	888	888	888	0
157	20231027	155800	117041252	888	888	888	888	0
158	20231027	155700	117041252	888	888	888	888	0
159	20231027	155600	117041252	888	888	888	888	0
160	20231027	155500	117041252	888	888	888	888	0
161	20231027	155400	117041252	888	888	888	888	0
162	20231027	155300	117041252	888	888	888	888	0
163	20231027	155200	117041252	888	888	888	888	0
164	20231027	155100	117041252	888	888	888	888	0
165	20231027	155000	117041252	888	888	888	888	0
166	20231027	154900	117041252	888	888	888	888	0
167	20231027	154800	117041252	888	888	888	888	0
168	20231027	154700	117041252	888	888	888	888	0
169	20231027	154600	117041252	888	888	888	888	0
170	20231027	154500	117041252	888	888	888	888	0
171	20231027	154400	117041252	888	888	888	888	0
172	20231027	154300	117041252	888	888	888	888	0
173	20231027	154200	117041252	888	888	888	888	0
174	20231027	154100	117041252	888	888	888	888	0
175	20231027	154000	117041252	888	888	888	888	0
176	20231027	153900	117041252	888	888	888	888	0
177	20231027	153800	117041252	888	888	888	888	0
178	20231027	153700	117041252	888	888	888	888	0
179	20231027	153600	117041252	888	888	888	888	0
180	20231027	153500	117041252	888	888	888	888	0
181	20231027	153400	117041252	888	888	888	888	0
182	20231027	153300	117041252	888	888	888	888	11428
183	20231027	153200	117041252	888	888	888	888	0
184	20231027	153100	117041252	888	888	888	888	0
185	20231027	153000	117041252	888	888	888	888	11428
186	20231027	152900	106893188	869	869	869	869	0
187	20231027	152800	106893188	869	869	869	869	0
188	20231027	152700	106893188	869	869	869	869	0
189	20231027	152600	106893188	869	869	869	869	0
190	20231027	152500	106893188	869	869	869	869	0
191	20231027	152400	106893188	869	869	869	869	0
192	20231027	152300	106893188	869	869	869	869	0
193	20231027	152200	106893188	869	869	869	869	0
194	20231027	152100	106893188	869	869	869	869	0
195	20231027	152000	106893188	869	869	869	869	0
196	20231027	151900	106893188	869	869	869	869	0
197	20231027	151800	106893188	869	869	869	869	5
198	20231027	151700	106888843	869	866	869	857	1299
199	20231027	151600	105771440	866	861	866	861	1510
200	20231027	151500	104467015	855	855	855	855	0
201	20231027	151400	104467015	855	855	855	855	0
202	20231027	151300	104467015	855	855	855	855	1999
203	20231027	151200	102757870	863	861	863	861	5001
204	20231027	151100	98446998	862	862	862	862	0
205	20231027	151000	98446998	862	862	862	862	0
206	20231027	150900	98446998	862	862	862	862	0
207	20231027	150800	98446998	862	862	862	862	0
208	20231027	150700	98446998	862	862	862	862	0
209	20231027	150600	98446998	862	862	862	862	0
210	20231027	150500	98446998	862	861	862	861	37
211	20231027	150400	98415114	862	862	862	862	0
212	20231027	150300	98415114	862	862	862	862	0
213	20231027	150200	98415114	862	860	862	860	100
214	20231027	150100	98329049	860	860	860	860	0
215	20231027	150000	98329049	860	860	860	860	0
216	20231027	145900	98329049	860	860	860	860	1110
217	20231027	145800	97374449	854	854	854	854	0
218	20231027	145700	97374449	854	854	854	854	0
219	20231027	145600	97374449	854	855	855	854	8000
220	20231027	145500	90542417	854	854	854	854	0
221	20231027	145400	90542417	854	854	854	854	0
222	20231027	145300	90542417	854	854	854	854	0
223	20231027	145200	90542417	854	854	854	854	0
224	20231027	145100	90542417	854	854	854	854	0
225	20231027	145000	90542417	854	854	854	854	0
226	20231027	144900	90542417	854	856	856	854	3734
227	20231027	144800	87353453	855	855	855	855	0
228	20231027	144700	87353453	855	855	855	855	0
229	20231027	144600	87353453	855	855	855	855	22
230	20231027	144500	87334643	855	856	856	855	2000
231	20231027	144400	85624270	860	860	860	860	0
232	20231027	144300	85624270	860	860	860	860	0
233	20231027	144200	85624270	860	860	860	860	4
234	20231027	144100	85620830	856	856	856	856	0
235	20231027	144000	85620830	856	856	856	856	1
236	20231027	143900	85619974	856	856	856	856	0
237	20231027	143800	85619974	856	856	856	856	0
238	20231027	143700	85619974	856	858	858	856	500
239	20231027	143600	85191972	860	860	860	860	0
240	20231027	143500	85191972	860	860	860	860	0
241	20231027	143400	85191972	860	860	860	860	4
242	20231027	143300	85188532	857	857	857	857	0
243	20231027	143200	85188532	857	857	857	857	0
244	20231027	143100	85188532	857	857	857	857	774
245	20231027	143000	84525214	857	857	857	857	0
246	20231027	142900	84525214	857	857	857	857	1
247	20231027	142800	84524357	857	860	860	857	745
248	20231027	142700	83885307	860	860	860	860	3
249	20231027	142600	83882727	861	861	861	861	0
250	20231027	142500	83882727	861	861	861	861	0
251	20231027	142400	83882727	861	861	861	861	0
252	20231027	142300	83882727	861	861	861	861	0
253	20231027	142200	83882727	861	861	861	861	1550
254	20231027	142100	82548177	861	861	861	861	0
255	20231027	142000	82548177	861	861	861	861	0
256	20231027	141900	82548177	861	861	861	861	9
257	20231027	141800	82540428	862	861	862	861	460
258	20231027	141700	82144122	862	862	862	862	0
259	20231027	141600	82144122	862	861	862	861	22
260	20231027	141500	82125168	857	857	857	857	0
261	20231027	141400	82125168	857	857	857	857	0
262	20231027	141300	82125168	857	857	857	857	0
263	20231027	141200	82125168	857	857	857	857	210
264	20231027	141100	81945198	858	858	858	858	0
265	20231027	141000	81945198	858	859	859	858	5790
266	20231027	140900	76974867	862	862	862	862	0
267	20231027	140800	76974867	862	862	862	862	0
268	20231027	140700	76974867	862	862	862	862	0
269	20231027	140600	76974867	862	862	862	862	2
270	20231027	140500	76973143	862	862	862	862	0
271	20231027	140400	76973143	862	862	862	862	0
272	20231027	140300	76973143	862	862	862	862	0
273	20231027	140200	76973143	862	862	862	862	0
274	20231027	140100	76973143	862	862	862	862	0
275	20231027	140000	76973143	862	862	862	862	12300
276	20231027	135900	66370543	859	859	859	859	0
277	20231027	135800	66370543	859	859	859	859	0
278	20231027	135700	66370543	859	859	859	859	0
279	20231027	135600	66370543	859	859	859	859	0
280	20231027	135500	66370543	859	859	859	859	0
281	20231027	135400	66370543	859	859	859	859	0
282	20231027	135300	66370543	859	859	859	859	0
283	20231027	135200	66370543	859	859	859	859	0
284	20231027	135100	66370543	859	859	859	859	1
285	20231027	135000	66369684	862	862	862	862	16
286	20231027	134900	66355892	862	862	862	862	1
287	20231027	134800	66355030	862	862	862	862	0
288	20231027	134700	66355030	862	862	862	862	0
289	20231027	134600	66355030	862	862	862	862	0
290	20231027	134500	66355030	862	862	862	862	0
291	20231027	134400	66355030	862	862	862	862	0
292	20231027	134300	66355030	862	862	862	862	0
293	20231027	134200	66355030	862	862	862	862	0
294	20231027	134100	66355030	862	862	862	862	0
295	20231027	134000	66355030	862	862	862	862	0
296	20231027	133900	66355030	862	862	862	862	0
297	20231027	133800	66355030	862	861	862	861	260
298	20231027	133700	66130913	863	863	863	863	0
299	20231027	133600	66130913	863	860	863	860	100
300	20231027	133500	66044756	860	860	860	860	1
301	20231027	133400	66043896	858	858	858	858	0
302	20231027	133300	66043896	858	858	858	858	0
303	20231027	133200	66043896	858	858	858	858	0
304	20231027	133100	66043896	858	858	858	858	200
305	20231027	133000	65872296	858	861	861	858	10000
306	20231027	132900	57280477	861	861	861	861	0
307	20231027	132800	57280477	861	861	861	861	0
308	20231027	132700	57280477	861	861	861	861	0
309	20231027	132600	57280477	861	862	862	861	20
310	20231027	132500	57263247	862	862	862	862	0
311	20231027	132400	57263247	862	862	862	862	0
312	20231027	132300	57263247	862	862	862	862	0
313	20231027	132200	57263247	862	862	862	862	0
314	20231027	132100	57263247	862	862	862	862	0
315	20231027	132000	57263247	862	862	862	862	0
316	20231027	131900	57263247	862	862	862	862	0
317	20231027	131800	57263247	862	862	862	862	0
318	20231027	131700	57263247	862	863	863	862	9
319	20231027	131600	57255486	864	864	864	864	0
320	20231027	131500	57255486	864	864	864	864	0
321	20231027	131400	57255486	864	864	864	864	0
322	20231027	131300	57255486	864	864	864	864	0
323	20231027	131200	57255486	864	864	864	864	0
324	20231027	131100	57255486	864	864	864	864	0
325	20231027	131000	57255486	864	864	864	864	0
326	20231027	130900	57255486	864	864	864	864	2
327	20231027	130800	57253758	864	864	864	864	0
328	20231027	130700	57253758	864	864	864	864	0
329	20231027	130600	57253758	864	864	864	864	1
330	20231027	130500	57252894	865	865	865	865	0
331	20231027	130400	57252894	865	865	865	865	0
332	20231027	130300	57252894	865	864	865	864	42
333	20231027	130200	57216565	864	864	864	864	0
334	20231027	130100	57216565	864	864	864	864	0
335	20231027	130000	57216565	864	864	864	864	1
336	20231027	125900	57215701	864	864	864	864	0
337	20231027	125800	57215701	864	864	864	864	2
338	20231027	125700	57213973	861	861	861	861	0
339	20231027	125600	57213973	861	861	861	861	0
340	20231027	125500	57213973	861	861	861	861	101
341	20231027	125400	57127012	860	860	860	860	0
342	20231027	125300	57127012	860	860	860	860	0
343	20231027	125200	57127012	860	860	860	860	0
344	20231027	125100	57127012	860	860	860	860	0
345	20231027	125000	57127012	860	860	860	860	0
346	20231027	124900	57127012	860	860	860	860	0
347	20231027	124800	57127012	860	860	860	860	7
348	20231027	124700	57120992	860	860	860	860	0
349	20231027	124600	57120992	860	860	860	860	0
350	20231027	124500	57120992	860	860	860	860	0
351	20231027	124400	57120992	860	860	860	860	0
352	20231027	124300	57120992	860	860	860	860	0
353	20231027	124200	57120992	860	860	860	860	0
354	20231027	124100	57120992	860	860	860	860	0
355	20231027	124000	57120992	860	860	860	860	0
356	20231027	123900	57120992	860	860	860	860	0
357	20231027	123800	57120992	860	860	860	860	0
358	20231027	123700	57120992	860	860	860	860	0
359	20231027	123600	57120992	860	860	860	860	0
360	20231027	123500	57120992	860	860	860	860	0
361	20231027	123400	57120992	860	860	860	860	0
362	20231027	123300	57120992	860	860	860	860	0
363	20231027	123200	57120992	860	860	860	860	1135
364	20231027	123100	56144892	860	860	860	860	0
365	20231027	123000	56144892	860	860	860	860	1
366	20231027	122900	56144032	860	860	860	860	0
367	20231027	122800	56144032	860	860	860	860	400
368	20231027	122700	55800032	860	860	860	860	0
369	20231027	122600	55800032	860	860	860	860	145
370	20231027	122500	55675332	860	860	860	860	0
371	20231027	122400	55675332	860	860	860	860	0
372	20231027	122300	55675332	860	861	861	860	1012
373	20231027	122200	54804812	860	860	860	860	0
374	20231027	122100	54804812	860	860	860	860	0
375	20231027	122000	54804812	860	860	860	860	0
376	20231027	121900	54804812	860	860	860	860	2
377	20231027	121800	54803092	859	866	866	859	10000
378	20231027	121700	46178374	866	866	866	866	0
379	20231027	121600	46178374	866	866	866	866	0
380	20231027	121500	46178374	866	866	866	866	0
381	20231027	121400	46178374	866	866	866	866	88
382	20231027	121300	46102166	866	866	866	866	0
383	20231027	121200	46102166	866	866	866	866	0
384	20231027	121100	46102166	866	866	866	866	19
385	20231027	121000	46085712	864	864	864	864	0
386	20231027	120900	46085712	864	864	864	864	0
387	20231027	120800	46085712	864	864	864	864	0
388	20231027	120700	46085712	864	864	864	864	0
389	20231027	120600	46085712	864	864	864	864	0
390	20231027	120500	46085712	864	864	864	864	0
391	20231027	120400	46085712	864	864	864	864	0
392	20231027	120300	46085712	864	864	864	864	1
393	20231027	120200	46084848	866	866	866	866	0
394	20231027	120100	46084848	866	866	866	866	1
395	20231027	120000	46083982	864	864	864	864	700
396	20231027	115900	45479182	864	864	864	864	0
397	20231027	115800	45479182	864	864	864	864	0
398	20231027	115700	45479182	864	864	864	864	0
399	20231027	115600	45479182	864	864	864	864	0
400	20231027	115500	45479182	864	873	873	864	7886
401	20231027	115400	38649042	873	873	873	873	0
402	20231027	115300	38649042	873	873	873	873	1
403	20231027	115200	38648169	873	873	873	873	0
404	20231027	115100	38648169	873	873	873	873	0
405	20231027	115000	38648169	873	873	873	873	0
406	20231027	114900	38648169	873	873	873	873	0
407	20231027	114800	38648169	873	873	873	873	0
408	20231027	114700	38648169	873	873	873	873	900
409	20231027	114600	37862469	873	873	873	873	124
410	20231027	114500	37754217	873	873	873	873	0
411	20231027	114400	37754217	873	873	873	873	0
412	20231027	114300	37754217	873	873	873	873	0
413	20231027	114200	37754217	873	873	873	873	0
414	20231027	114100	37754217	873	873	873	873	0
415	20231027	114000	37754217	873	873	873	873	0
416	20231027	113900	37754217	873	873	873	873	2
417	20231027	113800	37752471	873	873	873	873	0
418	20231027	113700	37752471	873	873	873	873	2
419	20231027	113600	37750725	873	873	873	873	0
420	20231027	113500	37750725	873	873	873	873	0
421	20231027	113400	37750725	873	873	873	873	1
422	20231027	113300	37749852	873	873	873	873	0
423	20231027	113200	37749852	873	873	873	873	0
424	20231027	113100	37749852	873	873	873	873	0
425	20231027	113000	37749852	873	873	873	873	1
426	20231027	112900	37748979	872	872	872	872	0
427	20231027	112800	37748979	872	872	872	872	0
428	20231027	112700	37748979	872	872	872	872	0
429	20231027	112600	37748979	872	872	872	872	0
430	20231027	112500	37748979	872	872	872	872	0
431	20231027	112400	37748979	872	872	872	872	0
432	20231027	112300	37748979	872	872	872	872	0
433	20231027	112200	37748979	872	872	872	872	0
434	20231027	112100	37748979	872	872	872	872	0
435	20231027	112000	37748979	872	872	872	872	0
436	20231027	111900	37748979	872	872	872	872	0
437	20231027	111800	37748979	872	872	872	872	0
438	20231027	111700	37748979	872	872	872	872	0
439	20231027	111600	37748979	872	872	872	872	0
440	20231027	111500	37748979	872	872	872	872	0
441	20231027	111400	37748979	872	872	872	872	0
442	20231027	111300	37748979	872	872	872	872	0
443	20231027	111200	37748979	872	872	872	872	0
444	20231027	111100	37748979	872	872	872	872	0
445	20231027	111000	37748979	872	872	872	872	2
446	20231027	110900	37747235	874	874	874	874	0
447	20231027	110800	37747235	874	874	874	874	0
448	20231027	110700	37747235	874	874	874	874	0
449	20231027	110600	37747235	874	874	874	874	250
450	20231027	110500	37528735	876	876	876	876	0
451	20231027	110400	37528735	876	876	876	876	0
452	20231027	110300	37528735	876	876	876	876	0
453	20231027	110200	37528735	876	876	876	876	0
454	20231027	110100	37528735	876	876	876	876	0
455	20231027	110000	37528735	876	876	876	876	0
456	20231027	105900	37528735	876	876	876	876	1
457	20231027	105800	37527859	869	870	870	869	750
458	20231027	105700	36876105	872	872	872	872	0
459	20231027	105600	36876105	872	872	872	872	0
460	20231027	105500	36876105	872	872	872	872	0
461	20231027	105400	36876105	872	872	872	872	300
462	20231027	105300	36614505	882	882	882	882	2
463	20231027	105200	36612741	884	884	884	884	0
464	20231027	105100	36612741	884	884	884	884	0
465	20231027	105000	36612741	884	884	884	884	0
466	20231027	104900	36612741	884	874	884	874	1000
467	20231027	104800	35737371	874	872	874	863	5001
468	20231027	104700	31419381	874	874	874	874	1
469	20231027	104600	31418507	868	868	868	868	0
470	20231027	104500	31418507	868	866	868	866	1120
471	20231027	104400	30447625	863	863	863	863	0
472	20231027	104300	30447625	863	863	863	863	0
473	20231027	104200	30447625	863	863	863	863	0
474	20231027	104100	30447625	863	863	863	863	0
475	20231027	104000	30447625	863	863	863	863	0
476	20231027	103900	30447625	863	863	863	863	0
477	20231027	103800	30447625	863	863	863	863	0
478	20231027	103700	30447625	863	863	863	863	0
479	20231027	103600	30447625	863	863	863	863	0
480	20231027	103500	30447625	863	863	863	863	0
481	20231027	103400	30447625	863	863	863	863	0
482	20231027	103300	30447625	863	863	863	863	0
483	20231027	103200	30447625	863	863	863	863	0
484	20231027	103100	30447625	863	863	863	863	0
485	20231027	103000	30447625	863	863	863	863	5
486	20231027	102900	30443310	866	866	866	866	1
487	20231027	102800	30442444	866	866	866	866	2
488	20231027	102700	30440712	866	866	866	866	4
489	20231027	102600	30437248	866	866	866	866	0
490	20231027	102500	30437248	866	866	866	866	0
491	20231027	102400	30437248	866	866	866	866	0
492	20231027	102300	30437248	866	866	866	866	3
493	20231027	102200	30434650	864	864	864	864	5221
494	20231027	102100	25923706	864	864	864	864	1
495	20231027	102000	25922842	860	861	861	860	22
496	20231027	101900	25903919	860	860	860	860	0
497	20231027	101800	25903919	860	860	860	860	0
498	20231027	101700	25903919	860	862	862	860	100
499	20231027	101600	25817909	864	864	864	864	0
500	20231027	101500	25817909	864	864	864	864	0
501	20231027	101400	25817909	864	864	864	864	0
502	20231027	101300	25817909	864	864	864	864	215
503	20231027	101200	25632149	863	863	863	863	1
504	20231027	101100	25631286	864	864	864	864	0
505	20231027	101000	25631286	864	864	864	864	0
506	20231027	100900	25631286	864	864	864	864	0
507	20231027	100800	25631286	864	864	864	864	0
508	20231027	100700	25631286	864	864	864	864	61
509	20231027	100600	25578582	864	864	864	864	0
510	20231027	100500	25578582	864	864	864	864	0
511	20231027	100400	25578582	864	864	864	864	0
512	20231027	100300	25578582	864	864	864	864	5
513	20231027	100200	25574262	862	862	862	862	16
514	20231027	100100	25560470	863	863	863	863	0
515	20231027	100000	25560470	863	863	863	863	0
516	20231027	095900	25560470	863	863	863	863	0
517	20231027	095800	25560470	863	863	863	863	0
518	20231027	095700	25560470	863	863	863	863	2
519	20231027	095600	25558744	863	863	863	863	4
520	20231027	095500	25555292	863	863	863	863	0
521	20231027	095400	25555292	863	863	863	863	20
522	20231027	095300	25538032	864	864	864	864	0
523	20231027	095200	25538032	864	864	864	864	0
524	20231027	095100	25538032	864	864	864	864	3
525	20231027	095000	25535440	865	865	865	865	0
526	20231027	094900	25535440	865	865	865	865	0
527	20231027	094800	25535440	865	865	865	865	0
528	20231027	094700	25535440	865	865	865	865	0
529	20231027	094600	25535440	865	865	865	865	0
530	20231027	094500	25535440	865	865	865	865	0
531	20231027	094400	25535440	865	865	865	865	0
532	20231027	094300	25535440	865	865	865	865	3
533	20231027	094200	25532845	859	859	859	859	0
534	20231027	094100	25532845	859	859	859	859	0
535	20231027	094000	25532845	859	859	859	859	0
536	20231027	093900	25532845	859	860	860	859	6600
537	20231027	093800	19859243	866	866	866	866	0
538	20231027	093700	19859243	866	866	866	866	50
539	20231027	093600	19815943	866	866	866	866	1
540	20231027	093500	19815077	866	866	866	866	2
541	20231027	093400	19813345	865	865	865	865	66
542	20231027	093300	19756255	859	859	859	859	0
543	20231027	093200	19756255	859	859	859	859	0
544	20231027	093100	19756255	859	865	865	859	95
545	20231027	093000	19674644	864	864	864	864	2
546	20231027	092900	19672916	866	866	866	866	0
547	20231027	092800	19672916	866	858	866	858	234
548	20231027	092700	19470329	863	868	868	863	8759
549	20231027	092600	11883152	869	870	870	869	1007
550	20231027	092500	11007977	870	871	871	870	1244
551	20231027	092400	9925606	875	875	875	875	235
552	20231027	092300	9719981	875	875	875	875	0
553	20231027	092200	9719981	875	875	875	875	20
554	20231027	092100	9702481	870	871	871	870	635
555	20231027	092000	9149584	889	889	889	889	0
556	20231027	091900	9149584	889	889	889	889	0
557	20231027	091800	9149584	889	889	889	889	2
558	20231027	091700	9147806	869	869	869	869	0
559	20231027	091600	9147806	869	869	869	869	27
560	20231027	091500	9124343	869	870	870	869	1000
561	20231027	091400	8255262	880	880	880	880	176
562	20231027	091300	8100382	880	872	880	872	7333
563	20231027	091200	1684873	872	872	872	872	0
564	20231027	091100	1684873	872	872	872	872	100
565	20231027	091000	1597673	873	873	873	873	0
566	20231027	090900	1597673	873	873	873	873	0
567	20231027	090800	1597673	873	873	873	873	0
568	20231027	090700	1597673	873	873	873	873	0
569	20231027	090600	1597673	873	873	873	873	0
570	20231027	090500	1597673	873	873	873	873	94
571	20231027	090400	1515611	873	873	873	873	1
572	20231027	090300	1514738	873	873	873	873	0
573	20231027	090200	1514738	873	873	873	873	221
574	20231027	090100	1321805	873	863	873	863	20
575	20231027	090000	1304369	869	869	869	869	1501